Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2,716.09 | 2,716.09 | 2,716.09 | 2,716.09 | 2,716.09 | - |
Jun 27, 2024 | 2,695.65 | 2,695.65 | 2,695.65 | 2,695.65 | 2,695.65 | - |
Jun 26, 2024 | 2,707.60 | 2,707.60 | 2,707.60 | 2,707.60 | 2,707.60 | - |
Jun 25, 2024 | 2,725.57 | 2,725.57 | 2,725.57 | 2,725.57 | 2,725.57 | - |
Jun 24, 2024 | 2,733.27 | 2,733.27 | 2,733.27 | 2,733.27 | 2,733.27 | - |
Jun 21, 2024 | 2,703.08 | 2,703.08 | 2,703.08 | 2,703.08 | 2,703.08 | - |
Jun 20, 2024 | 2,710.62 | 2,710.62 | 2,710.62 | 2,710.62 | 2,710.62 | - |
Jun 19, 2024 | 2,705.87 | 2,705.87 | 2,705.87 | 2,705.87 | 2,705.87 | - |
Jun 18, 2024 | 2,690.51 | 2,690.51 | 2,690.51 | 2,690.51 | 2,690.51 | - |
Jun 17, 2024 | 2,660.49 | 2,660.49 | 2,660.49 | 2,660.49 | 2,660.49 | - |
Jun 14, 2024 | 2,641.91 | 2,641.91 | 2,641.91 | 2,641.91 | 2,641.91 | - |
Jun 13, 2024 | 2,688.12 | 2,688.12 | 2,688.12 | 2,688.12 | 2,688.12 | - |
Jun 12, 2024 | 2,700.43 | 2,700.43 | 2,700.43 | 2,700.43 | 2,700.43 | - |
Jun 11, 2024 | 2,709.67 | 2,709.67 | 2,709.67 | 2,709.67 | 2,709.67 | - |
Jun 10, 2024 | 2,726.43 | 2,726.43 | 2,726.43 | 2,726.43 | 2,726.43 | - |
Jun 07, 2024 | 2,732.07 | 2,732.07 | 2,732.07 | 2,732.07 | 2,732.07 | - |
Jun 06, 2024 | 2,746.16 | 2,746.16 | 2,746.16 | 2,746.16 | 2,746.16 | - |
Jun 05, 2024 | 2,745.95 | 2,745.95 | 2,745.95 | 2,745.95 | 2,745.95 | - |
Jun 04, 2024 | 2,738.75 | 2,738.75 | 2,738.75 | 2,738.75 | 2,738.75 | - |
Jun 03, 2024 | 2,790.63 | 2,790.63 | 2,790.63 | 2,790.63 | 2,790.63 | - |
May 31, 2024 | 2,787.86 | 2,787.86 | 2,787.86 | 2,787.86 | 2,787.86 | - |
May 30, 2024 | 2,775.16 | 2,775.16 | 2,775.16 | 2,775.16 | 2,775.16 | - |
May 29, 2024 | 2,767.06 | 2,767.06 | 2,767.06 | 2,767.06 | 2,767.06 | - |
May 28, 2024 | 2,791.12 | 2,791.12 | 2,791.12 | 2,791.12 | 2,791.12 | - |
May 24, 2024 | 2,773.38 | 2,773.38 | 2,773.38 | 2,773.38 | 2,773.38 | - |
May 23, 2024 | 2,784.07 | 2,784.07 | 2,784.07 | 2,784.07 | 2,784.07 | - |
May 22, 2024 | 2,788.56 | 2,788.56 | 2,788.56 | 2,788.56 | 2,788.56 | - |
May 21, 2024 | 2,785.98 | 2,785.98 | 2,785.98 | 2,785.98 | 2,785.98 | - |
May 20, 2024 | 2,810.43 | 2,810.43 | 2,810.43 | 2,810.43 | 2,810.43 | - |
May 17, 2024 | 2,787.59 | 2,787.59 | 2,787.59 | 2,787.59 | 2,787.59 | - |
May 16, 2024 | 2,786.58 | 2,786.58 | 2,786.58 | 2,786.58 | 2,786.58 | - |
May 15, 2024 | 2,788.83 | 2,788.83 | 2,788.83 | 2,788.83 | 2,788.83 | - |
May 14, 2024 | 2,799.41 | 2,799.41 | 2,799.41 | 2,799.41 | 2,799.41 | - |
May 13, 2024 | 2,797.56 | 2,797.56 | 2,797.56 | 2,797.56 | 2,797.56 | - |
May 10, 2024 | 2,811.87 | 2,811.87 | 2,811.87 | 2,811.87 | 2,811.87 | - |
May 09, 2024 | 2,777.17 | 2,777.17 | 2,777.17 | 2,777.17 | 2,777.17 | - |
May 08, 2024 | 2,767.02 | 2,767.02 | 2,767.02 | 2,767.02 | 2,767.02 | - |
May 07, 2024 | 2,774.34 | 2,774.34 | 2,774.34 | 2,774.34 | 2,774.34 | - |
May 03, 2024 | 2,726.07 | 2,726.07 | 2,726.07 | 2,726.07 | 2,726.07 | - |
May 02, 2024 | 2,734.45 | 2,734.45 | 2,734.45 | 2,734.45 | 2,734.45 | - |
May 01, 2024 | 2,741.74 | 2,741.74 | 2,741.74 | 2,741.74 | 2,741.74 | - |
Apr 30, 2024 | 2,766.70 | 2,766.70 | 2,766.70 | 2,766.70 | 2,766.70 | - |
Apr 29, 2024 | 2,745.95 | 2,745.95 | 2,745.95 | 2,745.95 | 2,745.95 | - |
Apr 26, 2024 | 2,734.64 | 2,734.64 | 2,734.64 | 2,734.64 | 2,734.64 | - |
Apr 25, 2024 | 2,724.49 | 2,724.49 | 2,724.49 | 2,724.49 | 2,724.49 | - |
Apr 24, 2024 | 2,731.38 | 2,731.38 | 2,731.38 | 2,731.38 | 2,731.38 | - |
Apr 23, 2024 | 2,729.63 | 2,729.63 | 2,729.63 | 2,729.63 | 2,729.63 | - |
Apr 22, 2024 | 2,689.54 | 2,689.54 | 2,689.54 | 2,689.54 | 2,689.54 | - |
Apr 19, 2024 | 2,630.22 | 2,630.22 | 2,630.22 | 2,630.22 | 2,630.22 | - |
Apr 18, 2024 | 2,641.75 | 2,641.75 | 2,641.75 | 2,641.75 | 2,641.75 | - |
Apr 17, 2024 | 2,640.09 | 2,640.09 | 2,640.09 | 2,640.09 | 2,640.09 | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | 2,684.36 | 2,684.36 | 2,684.36 | 2,684.36 | 2,684.36 | - |
Apr 12, 2024 | 2,700.07 | 2,700.07 | 2,700.07 | 2,700.07 | 2,700.07 | - |
Apr 11, 2024 | 2,682.77 | 2,682.77 | 2,682.77 | 2,682.77 | 2,682.77 | - |
Apr 10, 2024 | 2,706.89 | 2,706.89 | 2,706.89 | 2,706.89 | 2,706.89 | - |
Apr 09, 2024 | 2,710.76 | 2,710.76 | 2,710.76 | 2,710.76 | 2,710.76 | - |
Apr 08, 2024 | 2,705.55 | 2,705.55 | 2,705.55 | 2,705.55 | 2,705.55 | - |
Apr 08, 2024 | 0.911178 Dividend | |||||
Apr 05, 2024 | 2,685.32 | 2,685.32 | 2,685.32 | 2,685.32 | 2,684.41 | - |
Apr 04, 2024 | 2,720.84 | 2,720.84 | 2,720.84 | 2,720.84 | 2,719.92 | - |
Apr 03, 2024 | 2,696.60 | 2,696.60 | 2,696.60 | 2,696.60 | 2,695.69 | - |
Apr 02, 2024 | 2,715.31 | 2,715.31 | 2,715.31 | 2,715.31 | 2,714.39 | - |
Mar 28, 2024 | 2,708.99 | 2,708.99 | 2,708.99 | 2,708.99 | 2,708.07 | - |
Mar 27, 2024 | 2,695.57 | 2,695.57 | 2,695.57 | 2,695.57 | 2,694.66 | - |
Mar 26, 2024 | 2,684.73 | 2,684.73 | 2,684.73 | 2,684.73 | 2,683.82 | - |
Mar 25, 2024 | 2,661.93 | 2,661.93 | 2,661.93 | 2,661.93 | 2,661.03 | - |
Mar 22, 2024 | 2,673.83 | 2,673.83 | 2,673.83 | 2,673.83 | 2,672.92 | - |
Mar 21, 2024 | 2,656.77 | 2,656.77 | 2,656.77 | 2,656.77 | 2,655.87 | - |
Mar 20, 2024 | 2,633.76 | 2,633.76 | 2,633.76 | 2,633.76 | 2,632.87 | - |
Mar 19, 2024 | 2,622.79 | 2,622.79 | 2,622.79 | 2,622.79 | 2,621.90 | - |
Mar 18, 2024 | 2,640.63 | 2,640.63 | 2,640.63 | 2,640.63 | 2,639.73 | - |
Mar 15, 2024 | 2,630.58 | 2,630.58 | 2,630.58 | 2,630.58 | 2,629.69 | - |
Mar 14, 2024 | 2,632.19 | 2,632.19 | 2,632.19 | 2,632.19 | 2,631.30 | - |
Mar 13, 2024 | 2,622.96 | 2,622.96 | 2,622.96 | 2,622.96 | 2,622.07 | - |
Mar 12, 2024 | 2,609.50 | 2,609.50 | 2,609.50 | 2,609.50 | 2,608.61 | - |
Mar 11, 2024 | 2,578.28 | 2,578.28 | 2,578.28 | 2,578.28 | 2,577.41 | - |
Mar 08, 2024 | 2,578.71 | 2,578.71 | 2,578.71 | 2,578.71 | 2,577.83 | - |
Mar 07, 2024 | 2,587.80 | 2,587.80 | 2,587.80 | 2,587.80 | 2,586.92 | - |
Mar 06, 2024 | 2,571.80 | 2,571.80 | 2,571.80 | 2,571.80 | 2,570.93 | - |
Mar 05, 2024 | 2,549.92 | 2,549.92 | 2,549.92 | 2,549.92 | 2,549.05 | - |
Mar 04, 2024 | 2,549.47 | 2,549.47 | 2,549.47 | 2,549.47 | 2,548.60 | - |
Mar 01, 2024 | 2,556.59 | 2,556.59 | 2,556.59 | 2,556.59 | 2,555.72 | - |
Feb 29, 2024 | 2,537.09 | 2,537.09 | 2,537.09 | 2,537.09 | 2,536.23 | - |
Feb 28, 2024 | 2,517.56 | 2,517.56 | 2,517.56 | 2,517.56 | 2,516.71 | - |
Feb 27, 2024 | 2,522.96 | 2,522.96 | 2,522.96 | 2,522.96 | 2,522.10 | - |
Feb 26, 2024 | 2,529.63 | 2,529.63 | 2,529.63 | 2,529.63 | 2,528.77 | - |
Feb 23, 2024 | 2,523.88 | 2,523.88 | 2,523.88 | 2,523.88 | 2,523.02 | - |
Feb 22, 2024 | 2,527.55 | 2,527.55 | 2,527.55 | 2,527.55 | 2,526.69 | - |
Feb 21, 2024 | 2,489.59 | 2,489.59 | 2,489.59 | 2,489.59 | 2,488.75 | - |
Feb 20, 2024 | 2,508.42 | 2,508.42 | 2,508.42 | 2,508.42 | 2,507.57 | - |
Feb 19, 2024 | 2,504.28 | 2,504.28 | 2,504.28 | 2,504.28 | 2,503.43 | - |
Feb 16, 2024 | 2,500.60 | 2,500.60 | 2,500.60 | 2,500.60 | 2,499.75 | - |
Feb 15, 2024 | 2,477.24 | 2,477.24 | 2,477.24 | 2,477.24 | 2,476.40 | - |
Feb 14, 2024 | 2,481.19 | 2,481.19 | 2,481.19 | 2,481.19 | 2,480.35 | - |
Feb 13, 2024 | 2,459.02 | 2,459.02 | 2,459.02 | 2,459.02 | 2,458.19 | - |
Feb 12, 2024 | 2,453.96 | 2,453.96 | 2,453.96 | 2,453.96 | 2,453.13 | - |
Feb 09, 2024 | 2,453.40 | 2,453.40 | 2,453.40 | 2,453.40 | 2,452.57 | - |
Feb 08, 2024 | 2,461.43 | 2,461.43 | 2,461.43 | 2,461.43 | 2,460.59 | - |
Feb 07, 2024 | 2,456.99 | 2,456.99 | 2,456.99 | 2,456.99 | 2,456.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |