Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 2,538.18 | 2,538.18 | 2,538.18 | 2,538.18 | 2,538.18 | - |
Jun 20, 2024 | 2,537.66 | 2,537.66 | 2,537.66 | 2,537.66 | 2,537.66 | - |
Jun 19, 2024 | 2,536.40 | 2,536.40 | 2,536.40 | 2,536.40 | 2,536.40 | - |
Jun 18, 2024 | 2,530.28 | 2,530.28 | 2,530.28 | 2,530.28 | 2,530.28 | - |
Jun 17, 2024 | 2,520.77 | 2,520.77 | 2,520.77 | 2,520.77 | 2,520.77 | - |
Jun 14, 2024 | 2,517.13 | 2,517.13 | 2,517.13 | 2,517.13 | 2,517.13 | - |
Jun 13, 2024 | 2,532.85 | 2,532.85 | 2,532.85 | 2,532.85 | 2,532.85 | - |
Jun 12, 2024 | 2,536.24 | 2,536.24 | 2,536.24 | 2,536.24 | 2,536.24 | - |
Jun 11, 2024 | 2,536.58 | 2,536.58 | 2,536.58 | 2,536.58 | 2,536.58 | - |
Jun 10, 2024 | 2,547.58 | 2,547.58 | 2,547.58 | 2,547.58 | 2,547.58 | - |
Jun 07, 2024 | 2,554.96 | 2,554.96 | 2,554.96 | 2,554.96 | 2,554.96 | - |
Jun 06, 2024 | 2,564.29 | 2,564.29 | 2,564.29 | 2,564.29 | 2,564.29 | - |
Jun 05, 2024 | 2,557.43 | 2,557.43 | 2,557.43 | 2,557.43 | 2,557.43 | - |
Jun 04, 2024 | 2,551.18 | 2,551.18 | 2,551.18 | 2,551.18 | 2,551.18 | - |
Jun 03, 2024 | 2,575.28 | 2,575.28 | 2,575.28 | 2,575.28 | 2,575.28 | - |
May 31, 2024 | 2,571.46 | 2,571.46 | 2,571.46 | 2,571.46 | 2,571.46 | - |
May 30, 2024 | 2,552.80 | 2,552.80 | 2,552.80 | 2,552.80 | 2,552.80 | - |
May 29, 2024 | 2,562.90 | 2,562.90 | 2,562.90 | 2,562.90 | 2,562.90 | - |
May 28, 2024 | 2,577.54 | 2,577.54 | 2,577.54 | 2,577.54 | 2,577.54 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 2,571.67 | 2,571.67 | 2,571.67 | 2,571.67 | 2,571.67 | - |
May 23, 2024 | 2,587.67 | 2,587.67 | 2,587.67 | 2,587.67 | 2,587.67 | - |
May 22, 2024 | 2,596.82 | 2,596.82 | 2,596.82 | 2,596.82 | 2,596.82 | - |
May 21, 2024 | 2,599.52 | 2,599.52 | 2,599.52 | 2,599.52 | 2,599.52 | - |
May 17, 2024 | 2,602.42 | 2,602.42 | 2,602.42 | 2,602.42 | 2,602.42 | - |
May 16, 2024 | 2,607.59 | 2,607.59 | 2,607.59 | 2,607.59 | 2,607.59 | - |
May 15, 2024 | 2,602.95 | 2,602.95 | 2,602.95 | 2,602.95 | 2,602.95 | - |
May 14, 2024 | 2,594.58 | 2,594.58 | 2,594.58 | 2,594.58 | 2,594.58 | - |
May 13, 2024 | 2,595.73 | 2,595.73 | 2,595.73 | 2,595.73 | 2,595.73 | - |
May 10, 2024 | 2,603.05 | 2,603.05 | 2,603.05 | 2,603.05 | 2,603.05 | - |
May 09, 2024 | 2,583.14 | 2,583.14 | 2,583.14 | 2,583.14 | 2,583.14 | - |
May 08, 2024 | 2,575.13 | 2,575.13 | 2,575.13 | 2,575.13 | 2,575.13 | - |
May 07, 2024 | 2,566.61 | 2,566.61 | 2,566.61 | 2,566.61 | 2,566.61 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 2,538.31 | 2,538.31 | 2,538.31 | 2,538.31 | 2,538.31 | - |
May 02, 2024 | 2,522.24 | 2,522.24 | 2,522.24 | 2,522.24 | 2,522.24 | - |
May 01, 2024 | 2,517.81 | 2,517.81 | 2,517.81 | 2,517.81 | 2,517.81 | - |
Apr 30, 2024 | 2,533.69 | 2,533.69 | 2,533.69 | 2,533.69 | 2,533.69 | - |
Apr 29, 2024 | 2,527.90 | 2,527.90 | 2,527.90 | 2,527.90 | 2,527.90 | - |
Apr 26, 2024 | 2,512.74 | 2,512.74 | 2,512.74 | 2,512.74 | 2,512.74 | - |
Apr 25, 2024 | 2,509.52 | 2,509.52 | 2,509.52 | 2,509.52 | 2,509.52 | - |
Apr 24, 2024 | 2,517.45 | 2,517.45 | 2,517.45 | 2,517.45 | 2,517.45 | - |
Apr 23, 2024 | 2,513.35 | 2,513.35 | 2,513.35 | 2,513.35 | 2,513.35 | - |
Apr 22, 2024 | 2,498.40 | 2,498.40 | 2,498.40 | 2,498.40 | 2,498.40 | - |
Apr 19, 2024 | 2,455.94 | 2,455.94 | 2,455.94 | 2,455.94 | 2,455.94 | - |
Apr 18, 2024 | 2,465.27 | 2,465.27 | 2,465.27 | 2,465.27 | 2,465.27 | - |
Apr 17, 2024 | 2,464.14 | 2,464.14 | 2,464.14 | 2,464.14 | 2,464.14 | - |
Apr 16, 2024 | 2,464.80 | 2,464.80 | 2,464.80 | 2,464.80 | 2,464.80 | - |
Apr 15, 2024 | 2,496.32 | 2,496.32 | 2,496.32 | 2,496.32 | 2,496.32 | - |
Apr 12, 2024 | 2,507.21 | 2,507.21 | 2,507.21 | 2,507.21 | 2,507.21 | - |
Apr 11, 2024 | 2,493.59 | 2,493.59 | 2,493.59 | 2,493.59 | 2,493.59 | - |
Apr 10, 2024 | 2,507.26 | 2,507.26 | 2,507.26 | 2,507.26 | 2,507.26 | - |
Apr 09, 2024 | 2,498.13 | 2,498.13 | 2,498.13 | 2,498.13 | 2,498.13 | - |
Apr 08, 2024 | 2,489.90 | 2,489.90 | 2,489.90 | 2,489.90 | 2,489.90 | - |
Apr 05, 2024 | 2,480.90 | 2,480.90 | 2,480.90 | 2,480.90 | 2,480.90 | - |
Apr 04, 2024 | 2,503.05 | 2,503.05 | 2,503.05 | 2,503.05 | 2,503.05 | - |
Apr 03, 2024 | 2,483.77 | 2,483.77 | 2,483.77 | 2,483.77 | 2,483.77 | - |
Apr 02, 2024 | 2,498.89 | 2,498.89 | 2,498.89 | 2,498.89 | 2,498.89 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 2,491.61 | 2,491.61 | 2,491.61 | 2,491.61 | 2,491.61 | - |
Mar 27, 2024 | 2,483.65 | 2,483.65 | 2,483.65 | 2,483.65 | 2,483.65 | - |
Mar 26, 2024 | 2,486.36 | 2,486.36 | 2,486.36 | 2,486.36 | 2,486.36 | - |
Mar 25, 2024 | 2,479.05 | 2,479.05 | 2,479.05 | 2,479.05 | 2,479.05 | - |
Mar 22, 2024 | 2,485.69 | 2,485.69 | 2,485.69 | 2,485.69 | 2,485.69 | - |
Mar 21, 2024 | 2,468.53 | 2,468.53 | 2,468.53 | 2,468.53 | 2,468.53 | - |
Mar 20, 2024 | 2,442.50 | 2,442.50 | 2,442.50 | 2,442.50 | 2,442.50 | - |
Mar 19, 2024 | 2,439.92 | 2,439.92 | 2,439.92 | 2,439.92 | 2,439.92 | - |
Mar 18, 2024 | 2,438.89 | 2,438.89 | 2,438.89 | 2,438.89 | 2,438.89 | - |
Mar 15, 2024 | 2,436.31 | 2,436.31 | 2,436.31 | 2,436.31 | 2,436.31 | - |
Mar 14, 2024 | 2,441.28 | 2,441.28 | 2,441.28 | 2,441.28 | 2,441.28 | - |
Mar 13, 2024 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | - |
Mar 12, 2024 | 2,435.19 | 2,435.19 | 2,435.19 | 2,435.19 | 2,435.19 | - |
Mar 11, 2024 | 2,406.85 | 2,406.85 | 2,406.85 | 2,406.85 | 2,406.85 | - |
Mar 08, 2024 | 2,416.33 | 2,416.33 | 2,416.33 | 2,416.33 | 2,416.33 | - |
Mar 07, 2024 | 2,421.47 | 2,421.47 | 2,421.47 | 2,421.47 | 2,421.47 | - |
Mar 06, 2024 | 2,417.21 | 2,417.21 | 2,417.21 | 2,417.21 | 2,417.21 | - |
Mar 05, 2024 | 2,408.66 | 2,408.66 | 2,408.66 | 2,408.66 | 2,408.66 | - |
Mar 04, 2024 | 2,413.60 | 2,413.60 | 2,413.60 | 2,413.60 | 2,413.60 | - |
Mar 01, 2024 | 2,419.14 | 2,419.14 | 2,419.14 | 2,419.14 | 2,419.14 | - |
Feb 29, 2024 | 2,404.64 | 2,404.64 | 2,404.64 | 2,404.64 | 2,404.64 | - |
Feb 28, 2024 | 2,393.02 | 2,393.02 | 2,393.02 | 2,393.02 | 2,393.02 | - |
Feb 27, 2024 | 2,409.90 | 2,409.90 | 2,409.90 | 2,409.90 | 2,409.90 | - |
Feb 26, 2024 | 2,408.73 | 2,408.73 | 2,408.73 | 2,408.73 | 2,408.73 | - |
Feb 23, 2024 | 2,409.81 | 2,409.81 | 2,409.81 | 2,409.81 | 2,409.81 | - |
Feb 22, 2024 | 2,405.69 | 2,405.69 | 2,405.69 | 2,405.69 | 2,405.69 | - |
Feb 21, 2024 | 2,396.75 | 2,396.75 | 2,396.75 | 2,396.75 | 2,396.75 | - |
Feb 20, 2024 | 2,411.91 | 2,411.91 | 2,411.91 | 2,411.91 | 2,411.91 | - |
Feb 16, 2024 | 2,400.13 | 2,400.13 | 2,400.13 | 2,400.13 | 2,400.13 | - |
Feb 16, 2024 | 0.480377 Dividend | |||||
Feb 15, 2024 | 2,374.95 | 2,374.95 | 2,374.95 | 2,374.95 | 2,374.47 | - |
Feb 14, 2024 | 2,377.39 | 2,377.39 | 2,377.39 | 2,377.39 | 2,376.91 | - |
Feb 13, 2024 | 2,375.09 | 2,375.09 | 2,375.09 | 2,375.09 | 2,374.61 | - |
Feb 12, 2024 | 2,373.20 | 2,373.20 | 2,373.20 | 2,373.20 | 2,372.72 | - |
Feb 09, 2024 | 2,380.73 | 2,380.73 | 2,380.73 | 2,380.73 | 2,380.25 | - |
Feb 08, 2024 | 2,387.38 | 2,387.38 | 2,387.38 | 2,387.38 | 2,386.90 | - |
Feb 07, 2024 | 2,391.76 | 2,391.76 | 2,391.76 | 2,391.76 | 2,391.28 | - |
Feb 06, 2024 | 2,392.74 | 2,392.74 | 2,392.74 | 2,392.74 | 2,392.26 | - |
Feb 05, 2024 | 2,396.40 | 2,396.40 | 2,396.40 | 2,396.40 | 2,395.92 | - |
Feb 02, 2024 | 2,398.34 | 2,398.34 | 2,398.34 | 2,398.34 | 2,397.85 | - |
Feb 01, 2024 | 2,402.33 | 2,402.33 | 2,402.33 | 2,402.33 | 2,401.84 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |