Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 1,264.18 | 1,264.18 | 1,264.18 | 1,264.18 | 1,264.18 | - |
May 31, 2024 | 1,253.70 | 1,253.70 | 1,253.70 | 1,253.70 | 1,253.70 | - |
May 30, 2024 | 1,248.18 | 1,248.18 | 1,248.18 | 1,248.18 | 1,248.18 | - |
May 29, 2024 | 1,249.69 | 1,249.69 | 1,249.69 | 1,249.69 | 1,249.69 | - |
May 28, 2024 | 1,264.79 | 1,264.79 | 1,264.79 | 1,264.79 | 1,264.79 | - |
May 24, 2024 | 1,250.11 | 1,250.11 | 1,250.11 | 1,250.11 | 1,250.11 | - |
May 23, 2024 | 1,247.90 | 1,247.90 | 1,247.90 | 1,247.90 | 1,247.90 | - |
May 22, 2024 | 1,237.16 | 1,237.16 | 1,237.16 | 1,237.16 | 1,237.16 | - |
May 21, 2024 | 1,241.74 | 1,241.74 | 1,241.74 | 1,241.74 | 1,241.74 | - |
May 20, 2024 | 1,234.08 | 1,234.08 | 1,234.08 | 1,234.08 | 1,234.08 | - |
May 17, 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | - |
May 16, 2024 | 1,203.96 | 1,203.96 | 1,203.96 | 1,203.96 | 1,203.96 | - |
May 15, 2024 | 1,202.64 | 1,202.64 | 1,202.64 | 1,202.64 | 1,202.64 | - |
May 14, 2024 | 1,192.65 | 1,192.65 | 1,192.65 | 1,192.65 | 1,192.65 | - |
May 13, 2024 | 1,189.93 | 1,189.93 | 1,189.93 | 1,189.93 | 1,189.93 | - |
May 10, 2024 | 1,191.95 | 1,191.95 | 1,191.95 | 1,191.95 | 1,191.95 | - |
May 09, 2024 | 1,177.37 | 1,177.37 | 1,177.37 | 1,177.37 | 1,177.37 | - |
May 08, 2024 | 1,173.63 | 1,173.63 | 1,173.63 | 1,173.63 | 1,173.63 | - |
May 07, 2024 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | - |
May 03, 2024 | 1,160.30 | 1,160.30 | 1,160.30 | 1,160.30 | 1,160.30 | - |
May 02, 2024 | 1,149.70 | 1,149.70 | 1,149.70 | 1,149.70 | 1,149.70 | - |
May 01, 2024 | 1,145.87 | 1,145.87 | 1,145.87 | 1,145.87 | 1,145.87 | - |
Apr 30, 2024 | 1,150.61 | 1,150.61 | 1,150.61 | 1,150.61 | 1,150.61 | - |
Apr 29, 2024 | 1,143.99 | 1,143.99 | 1,143.99 | 1,143.99 | 1,143.99 | - |
Apr 26, 2024 | 1,139.92 | 1,139.92 | 1,139.92 | 1,139.92 | 1,139.92 | - |
Apr 25, 2024 | 1,139.40 | 1,139.40 | 1,139.40 | 1,139.40 | 1,139.40 | - |
Apr 24, 2024 | 1,144.99 | 1,144.99 | 1,144.99 | 1,144.99 | 1,144.99 | - |
Apr 23, 2024 | 1,144.07 | 1,144.07 | 1,144.07 | 1,144.07 | 1,144.07 | - |
Apr 22, 2024 | 1,138.27 | 1,138.27 | 1,138.27 | 1,138.27 | 1,138.27 | - |
Apr 19, 2024 | 1,120.34 | 1,120.34 | 1,120.34 | 1,120.34 | 1,120.34 | - |
Apr 18, 2024 | 1,125.86 | 1,125.86 | 1,125.86 | 1,125.86 | 1,125.86 | - |
Apr 17, 2024 | 1,124.03 | 1,124.03 | 1,124.03 | 1,124.03 | 1,124.03 | - |
Apr 16, 2024 | 1,116.53 | 1,116.53 | 1,116.53 | 1,116.53 | 1,116.53 | - |
Apr 15, 2024 | 1,134.09 | 1,134.09 | 1,134.09 | 1,134.09 | 1,134.09 | - |
Apr 12, 2024 | 1,141.98 | 1,141.98 | 1,141.98 | 1,141.98 | 1,141.98 | - |
Apr 11, 2024 | 1,131.82 | 1,131.82 | 1,131.82 | 1,131.82 | 1,131.82 | - |
Apr 10, 2024 | 1,131.44 | 1,131.44 | 1,131.44 | 1,131.44 | 1,131.44 | - |
Apr 09, 2024 | 1,123.74 | 1,123.74 | 1,123.74 | 1,123.74 | 1,123.74 | - |
Apr 08, 2024 | 1,117.06 | 1,117.06 | 1,117.06 | 1,117.06 | 1,117.06 | - |
Apr 05, 2024 | 1,109.36 | 1,109.36 | 1,109.36 | 1,109.36 | 1,109.36 | - |
Apr 04, 2024 | 1,115.23 | 1,115.23 | 1,115.23 | 1,115.23 | 1,115.23 | - |
Apr 03, 2024 | 1,104.57 | 1,104.57 | 1,104.57 | 1,104.57 | 1,104.57 | - |
Apr 02, 2024 | 1,111.02 | 1,111.02 | 1,111.02 | 1,111.02 | 1,111.02 | - |
Mar 28, 2024 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | - |
Mar 27, 2024 | 1,103.93 | 1,103.93 | 1,103.93 | 1,103.93 | 1,103.93 | - |
Mar 26, 2024 | 1,103.90 | 1,103.90 | 1,103.90 | 1,103.90 | 1,103.90 | - |
Mar 25, 2024 | 1,105.88 | 1,105.88 | 1,105.88 | 1,105.88 | 1,105.88 | - |
Mar 22, 2024 | 1,110.42 | 1,110.42 | 1,110.42 | 1,110.42 | 1,110.42 | - |
Mar 21, 2024 | 1,107.30 | 1,107.30 | 1,107.30 | 1,107.30 | 1,107.30 | - |
Mar 20, 2024 | 1,100.94 | 1,100.94 | 1,100.94 | 1,100.94 | 1,100.94 | - |
Mar 19, 2024 | 1,100.67 | 1,100.67 | 1,100.67 | 1,100.67 | 1,100.67 | - |
Mar 18, 2024 | 1,100.46 | 1,100.46 | 1,100.46 | 1,100.46 | 1,100.46 | - |
Mar 15, 2024 | 1,102.80 | 1,102.80 | 1,102.80 | 1,102.80 | 1,102.80 | - |
Mar 14, 2024 | 1,102.34 | 1,102.34 | 1,102.34 | 1,102.34 | 1,102.34 | - |
Mar 13, 2024 | 1,098.51 | 1,098.51 | 1,098.51 | 1,098.51 | 1,098.51 | - |
Mar 12, 2024 | 1,100.42 | 1,100.42 | 1,100.42 | 1,100.42 | 1,100.42 | - |
Mar 11, 2024 | 1,102.61 | 1,102.61 | 1,102.61 | 1,102.61 | 1,102.61 | - |
Mar 08, 2024 | 1,105.32 | 1,105.32 | 1,105.32 | 1,105.32 | 1,105.32 | - |
Mar 07, 2024 | 1,103.95 | 1,103.95 | 1,103.95 | 1,103.95 | 1,103.95 | - |
Mar 06, 2024 | 1,102.28 | 1,102.28 | 1,102.28 | 1,102.28 | 1,102.28 | - |
Mar 05, 2024 | 1,099.20 | 1,099.20 | 1,099.20 | 1,099.20 | 1,099.20 | - |
Mar 04, 2024 | 1,086.94 | 1,086.94 | 1,086.94 | 1,086.94 | 1,086.94 | - |
Mar 01, 2024 | 1,082.46 | 1,082.46 | 1,082.46 | 1,082.46 | 1,082.46 | - |
Feb 29, 2024 | 1,077.08 | 1,077.08 | 1,077.08 | 1,077.08 | 1,077.08 | - |
Feb 28, 2024 | 1,075.24 | 1,075.24 | 1,075.24 | 1,075.24 | 1,075.24 | - |
Feb 27, 2024 | 1,090.60 | 1,090.60 | 1,090.60 | 1,090.60 | 1,090.60 | - |
Feb 26, 2024 | 1,094.06 | 1,094.06 | 1,094.06 | 1,094.06 | 1,094.06 | - |
Feb 23, 2024 | 1,098.64 | 1,098.64 | 1,098.64 | 1,098.64 | 1,098.64 | - |
Feb 22, 2024 | 1,107.92 | 1,107.92 | 1,107.92 | 1,107.92 | 1,107.92 | - |
Feb 21, 2024 | 1,097.37 | 1,097.37 | 1,097.37 | 1,097.37 | 1,097.37 | - |
Feb 20, 2024 | 1,107.25 | 1,107.25 | 1,107.25 | 1,107.25 | 1,107.25 | - |
Feb 19, 2024 | 1,108.45 | 1,108.45 | 1,108.45 | 1,108.45 | 1,108.45 | - |
Feb 16, 2024 | 1,109.58 | 1,109.58 | 1,109.58 | 1,109.58 | 1,109.58 | - |
Feb 15, 2024 | 1,105.41 | 1,105.41 | 1,105.41 | 1,105.41 | 1,105.41 | - |
Feb 14, 2024 | 1,105.67 | 1,105.67 | 1,105.67 | 1,105.67 | 1,105.67 | - |
Feb 13, 2024 | 1,108.49 | 1,108.49 | 1,108.49 | 1,108.49 | 1,108.49 | - |
Feb 12, 2024 | 1,111.26 | 1,111.26 | 1,111.26 | 1,111.26 | 1,111.26 | - |
Feb 09, 2024 | 1,108.87 | 1,108.87 | 1,108.87 | 1,108.87 | 1,108.87 | - |
Feb 08, 2024 | 1,114.12 | 1,114.12 | 1,114.12 | 1,114.12 | 1,114.12 | - |
Feb 07, 2024 | 1,107.08 | 1,107.08 | 1,107.08 | 1,107.08 | 1,107.08 | - |
Feb 06, 2024 | 1,099.55 | 1,099.55 | 1,099.55 | 1,099.55 | 1,099.55 | - |
Feb 05, 2024 | 1,110.14 | 1,110.14 | 1,110.14 | 1,110.14 | 1,110.14 | - |
Feb 02, 2024 | 1,114.72 | 1,114.72 | 1,114.72 | 1,114.72 | 1,114.72 | - |
Feb 01, 2024 | 1,113.77 | 1,113.77 | 1,113.77 | 1,113.77 | 1,113.77 | - |
Feb 01, 2024 | 0.101218 Dividend | |||||
Jan 31, 2024 | 1,114.05 | 1,114.05 | 1,114.05 | 1,114.05 | 1,113.95 | - |
Jan 30, 2024 | 1,110.11 | 1,110.11 | 1,110.11 | 1,110.11 | 1,110.01 | - |
Jan 29, 2024 | 1,106.92 | 1,106.92 | 1,106.92 | 1,106.92 | 1,106.82 | - |
Jan 26, 2024 | 1,102.27 | 1,102.27 | 1,102.27 | 1,102.27 | 1,102.17 | - |
Jan 25, 2024 | 1,091.91 | 1,091.91 | 1,091.91 | 1,091.91 | 1,091.81 | - |
Jan 24, 2024 | 1,087.85 | 1,087.85 | 1,087.85 | 1,087.85 | 1,087.75 | - |
Jan 23, 2024 | 1,087.24 | 1,087.24 | 1,087.24 | 1,087.24 | 1,087.14 | - |
Jan 22, 2024 | 1,080.44 | 1,080.44 | 1,080.44 | 1,080.44 | 1,080.34 | - |
Jan 19, 2024 | 1,077.54 | 1,077.54 | 1,077.54 | 1,077.54 | 1,077.44 | - |
Jan 18, 2024 | 1,084.31 | 1,084.31 | 1,084.31 | 1,084.31 | 1,084.21 | - |
Jan 17, 2024 | 1,078.82 | 1,078.82 | 1,078.82 | 1,078.82 | 1,078.72 | - |
Jan 16, 2024 | 1,097.08 | 1,097.08 | 1,097.08 | 1,097.08 | 1,096.98 | - |
Jan 15, 2024 | 1,090.01 | 1,090.01 | 1,090.01 | 1,090.01 | 1,089.91 | - |
Jan 12, 2024 | 1,091.67 | 1,091.67 | 1,091.67 | 1,091.67 | 1,091.57 | - |
Jan 11, 2024 | 1,098.50 | 1,098.50 | 1,098.50 | 1,098.50 | 1,098.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |