Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 2,561.00 | 2,561.00 | 2,561.00 | 2,561.00 | 2,561.00 | - |
Jun 26, 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | - |
Jun 25, 2024 | 2,563.00 | 2,563.00 | 2,563.00 | 2,563.00 | 2,563.00 | - |
Jun 24, 2024 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | - |
Jun 21, 2024 | 2,553.00 | 2,553.00 | 2,553.00 | 2,553.00 | 2,553.00 | - |
Jun 20, 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | - |
Jun 19, 2024 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | - |
Jun 18, 2024 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | - |
Jun 17, 2024 | 2,507.00 | 2,507.00 | 2,507.00 | 2,507.00 | 2,507.00 | - |
Jun 14, 2024 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | - |
Jun 13, 2024 | 2,509.00 | 2,509.00 | 2,509.00 | 2,509.00 | 2,509.00 | - |
Jun 12, 2024 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | - |
Jun 11, 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
Jun 10, 2024 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | - |
Jun 07, 2024 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | - |
Jun 06, 2024 | 2,513.00 | 2,513.00 | 2,513.00 | 2,513.00 | 2,513.00 | - |
Jun 05, 2024 | 2,507.00 | 2,507.00 | 2,507.00 | 2,507.00 | 2,507.00 | - |
Jun 04, 2024 | 2,511.00 | 2,511.00 | 2,511.00 | 2,511.00 | 2,511.00 | - |
Jun 03, 2024 | 2,544.00 | 2,544.00 | 2,544.00 | 2,544.00 | 2,544.00 | - |
May 31, 2024 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | - |
May 30, 2024 | 2,479.00 | 2,479.00 | 2,479.00 | 2,479.00 | 2,479.00 | - |
May 29, 2024 | 2,509.00 | 2,509.00 | 2,509.00 | 2,509.00 | 2,509.00 | - |
May 28, 2024 | 2,533.00 | 2,533.00 | 2,533.00 | 2,533.00 | 2,533.00 | - |
May 24, 2024 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | - |
May 23, 2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | - |
May 22, 2024 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | - |
May 21, 2024 | 2,579.00 | 2,579.00 | 2,579.00 | 2,579.00 | 2,579.00 | - |
May 20, 2024 | 2,587.00 | 2,587.00 | 2,587.00 | 2,587.00 | 2,587.00 | - |
May 17, 2024 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | - |
May 16, 2024 | 2,588.00 | 2,588.00 | 2,588.00 | 2,588.00 | 2,588.00 | - |
May 15, 2024 | 2,582.00 | 2,582.00 | 2,582.00 | 2,582.00 | 2,582.00 | - |
May 14, 2024 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | - |
May 13, 2024 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | - |
May 10, 2024 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | - |
May 09, 2024 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | - |
May 08, 2024 | 2,587.00 | 2,587.00 | 2,587.00 | 2,587.00 | 2,587.00 | - |
May 07, 2024 | 2,575.00 | 2,575.00 | 2,575.00 | 2,575.00 | 2,575.00 | - |
May 03, 2024 | 2,548.00 | 2,548.00 | 2,548.00 | 2,548.00 | 2,548.00 | - |
May 02, 2024 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | - |
May 01, 2024 | 2,539.00 | 2,539.00 | 2,539.00 | 2,539.00 | 2,539.00 | - |
Apr 30, 2024 | 2,573.00 | 2,573.00 | 2,573.00 | 2,573.00 | 2,573.00 | - |
Apr 29, 2024 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | - |
Apr 26, 2024 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | - |
Apr 25, 2024 | 2,553.00 | 2,553.00 | 2,553.00 | 2,553.00 | 2,553.00 | - |
Apr 24, 2024 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | - |
Apr 23, 2024 | 2,597.00 | 2,597.00 | 2,597.00 | 2,597.00 | 2,597.00 | - |
Apr 22, 2024 | 2,601.00 | 2,601.00 | 2,601.00 | 2,601.00 | 2,601.00 | - |
Apr 19, 2024 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | - |
Apr 18, 2024 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | - |
Apr 17, 2024 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | - |
Apr 16, 2024 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | - |
Apr 15, 2024 | 2,573.00 | 2,573.00 | 2,573.00 | 2,573.00 | 2,573.00 | - |
Apr 12, 2024 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | - |
Apr 11, 2024 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | - |
Apr 10, 2024 | 2,588.00 | 2,588.00 | 2,588.00 | 2,588.00 | 2,588.00 | - |
Apr 09, 2024 | 2,583.00 | 2,583.00 | 2,583.00 | 2,583.00 | 2,583.00 | - |
Apr 08, 2024 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | - |
Apr 05, 2024 | 2,573.00 | 2,573.00 | 2,573.00 | 2,573.00 | 2,573.00 | - |
Apr 04, 2024 | 2,611.00 | 2,611.00 | 2,611.00 | 2,611.00 | 2,611.00 | - |
Apr 03, 2024 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | - |
Apr 02, 2024 | 2,637.00 | 2,637.00 | 2,637.00 | 2,637.00 | 2,637.00 | - |
Mar 28, 2024 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | - |
Mar 27, 2024 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | - |
Mar 26, 2024 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | - |
Mar 25, 2024 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | - |
Mar 22, 2024 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | - |
Mar 21, 2024 | 2,566.00 | 2,566.00 | 2,566.00 | 2,566.00 | 2,566.00 | - |
Mar 20, 2024 | 2,541.00 | 2,541.00 | 2,541.00 | 2,541.00 | 2,541.00 | - |
Mar 19, 2024 | 2,517.00 | 2,517.00 | 2,517.00 | 2,517.00 | 2,517.00 | - |
Mar 18, 2024 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | - |
Mar 15, 2024 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | - |
Mar 14, 2024 | 2,509.00 | 2,509.00 | 2,509.00 | 2,509.00 | 2,509.00 | - |
Mar 13, 2024 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | - |
Mar 12, 2024 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | - |
Mar 11, 2024 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | - |
Mar 08, 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
Mar 07, 2024 | 2,497.00 | 2,497.00 | 2,497.00 | 2,497.00 | 2,497.00 | - |
Mar 06, 2024 | 2,491.00 | 2,491.00 | 2,491.00 | 2,491.00 | 2,491.00 | - |
Mar 05, 2024 | 2,506.00 | 2,506.00 | 2,506.00 | 2,506.00 | 2,506.00 | - |
Mar 04, 2024 | 2,502.00 | 2,502.00 | 2,502.00 | 2,502.00 | 2,502.00 | - |
Mar 01, 2024 | 2,501.00 | 2,501.00 | 2,501.00 | 2,501.00 | 2,501.00 | - |
Mar 01, 2024 | 0.144258 Dividend | |||||
Feb 29, 2024 | 2,493.00 | 2,493.00 | 2,493.00 | 2,493.00 | 2,492.86 | - |
Feb 28, 2024 | 2,487.00 | 2,487.00 | 2,487.00 | 2,487.00 | 2,486.86 | - |
Feb 27, 2024 | 2,473.00 | 2,473.00 | 2,473.00 | 2,473.00 | 2,472.86 | - |
Feb 26, 2024 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,489.86 | - |
Feb 23, 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,479.86 | - |
Feb 22, 2024 | 2,499.00 | 2,499.00 | 2,499.00 | 2,499.00 | 2,498.86 | - |
Feb 21, 2024 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | 2,464.86 | - |
Feb 20, 2024 | 2,471.00 | 2,471.00 | 2,471.00 | 2,471.00 | 2,470.86 | - |
Feb 19, 2024 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | 2,465.86 | - |
Feb 16, 2024 | 2,476.00 | 2,476.00 | 2,476.00 | 2,476.00 | 2,475.86 | - |
Feb 15, 2024 | 2,458.00 | 2,458.00 | 2,458.00 | 2,458.00 | 2,457.86 | - |
Feb 14, 2024 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | 2,453.86 | - |
Feb 13, 2024 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 2,443.86 | - |
Feb 12, 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,449.86 | - |
Feb 09, 2024 | 2,442.00 | 2,442.00 | 2,442.00 | 2,442.00 | 2,441.86 | - |
Feb 08, 2024 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 2,444.86 | - |
Feb 07, 2024 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | 2,424.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |