Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 2,034.30 | 2,034.30 | 2,034.30 | 2,034.30 | 2,034.30 | - |
Jun 26, 2024 | 2,054.40 | 2,054.40 | 2,054.40 | 2,054.40 | 2,054.40 | - |
Jun 25, 2024 | 2,049.70 | 2,049.70 | 2,049.70 | 2,049.70 | 2,049.70 | - |
Jun 24, 2024 | 2,058.20 | 2,058.20 | 2,058.20 | 2,058.20 | 2,058.20 | - |
Jun 21, 2024 | 2,063.30 | 2,063.30 | 2,063.30 | 2,063.30 | 2,063.30 | - |
Jun 20, 2024 | 2,064.70 | 2,064.70 | 2,064.70 | 2,064.70 | 2,064.70 | - |
Jun 19, 2024 | 2,069.30 | 2,069.30 | 2,069.30 | 2,069.30 | 2,069.30 | - |
Jun 18, 2024 | 2,076.50 | 2,076.50 | 2,076.50 | 2,076.50 | 2,076.50 | - |
Jun 17, 2024 | 2,072.30 | 2,072.30 | 2,072.30 | 2,072.30 | 2,072.30 | - |
Jun 14, 2024 | 2,059.20 | 2,059.20 | 2,059.20 | 2,059.20 | 2,059.20 | - |
Jun 13, 2024 | 2,054.40 | 2,054.40 | 2,054.40 | 2,054.40 | 2,054.40 | - |
Jun 12, 2024 | 2,060.20 | 2,060.20 | 2,060.20 | 2,060.20 | 2,060.20 | - |
Jun 11, 2024 | 2,073.60 | 2,073.60 | 2,073.60 | 2,073.60 | 2,073.60 | - |
Jun 10, 2024 | 2,096.70 | 2,096.70 | 2,096.70 | 2,096.70 | 2,096.70 | - |
Jun 07, 2024 | 2,094.30 | 2,094.30 | 2,094.30 | 2,094.30 | 2,094.30 | - |
Jun 06, 2024 | 2,084.70 | 2,084.70 | 2,084.70 | 2,084.70 | 2,084.70 | - |
Jun 05, 2024 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | - |
Jun 04, 2024 | 2,059.30 | 2,059.30 | 2,059.30 | 2,059.30 | 2,059.30 | - |
Jun 03, 2024 | 2,072.30 | 2,072.30 | 2,072.30 | 2,072.30 | 2,072.30 | - |
May 31, 2024 | 2,067.60 | 2,067.60 | 2,067.60 | 2,067.60 | 2,067.60 | - |
May 30, 2024 | 2,073.50 | 2,073.50 | 2,073.50 | 2,073.50 | 2,073.50 | - |
May 29, 2024 | 2,093.20 | 2,093.20 | 2,093.20 | 2,093.20 | 2,093.20 | - |
May 28, 2024 | 2,105.50 | 2,105.50 | 2,105.50 | 2,105.50 | 2,105.50 | - |
May 24, 2024 | 2,110.50 | 2,110.50 | 2,110.50 | 2,110.50 | 2,110.50 | - |
May 23, 2024 | 2,128.80 | 2,128.80 | 2,128.80 | 2,128.80 | 2,128.80 | - |
May 22, 2024 | 2,132.70 | 2,132.70 | 2,132.70 | 2,132.70 | 2,132.70 | - |
May 21, 2024 | 2,131.10 | 2,131.10 | 2,131.10 | 2,131.10 | 2,131.10 | - |
May 20, 2024 | 2,145.70 | 2,145.70 | 2,145.70 | 2,145.70 | 2,145.70 | - |
May 17, 2024 | 2,141.90 | 2,141.90 | 2,141.90 | 2,141.90 | 2,141.90 | - |
May 16, 2024 | 2,119.60 | 2,119.60 | 2,119.60 | 2,119.60 | 2,119.60 | - |
May 15, 2024 | 2,109.80 | 2,109.80 | 2,109.80 | 2,109.80 | 2,109.80 | - |
May 14, 2024 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | - |
May 13, 2024 | 2,117.20 | 2,117.20 | 2,117.20 | 2,117.20 | 2,117.20 | - |
May 10, 2024 | 2,111.20 | 2,111.20 | 2,111.20 | 2,111.20 | 2,111.20 | - |
May 09, 2024 | 2,107.10 | 2,107.10 | 2,107.10 | 2,107.10 | 2,107.10 | - |
May 08, 2024 | 2,105.40 | 2,105.40 | 2,105.40 | 2,105.40 | 2,105.40 | - |
May 07, 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - |
May 03, 2024 | 2,067.60 | 2,067.60 | 2,067.60 | 2,067.60 | 2,067.60 | - |
May 02, 2024 | 2,061.10 | 2,061.10 | 2,061.10 | 2,061.10 | 2,061.10 | - |
May 01, 2024 | 2,054.20 | 2,054.20 | 2,054.20 | 2,054.20 | 2,054.20 | - |
Apr 30, 2024 | 2,054.70 | 2,054.70 | 2,054.70 | 2,054.70 | 2,054.70 | - |
Apr 29, 2024 | 2,048.70 | 2,048.70 | 2,048.70 | 2,048.70 | 2,048.70 | - |
Apr 26, 2024 | 2,035.50 | 2,035.50 | 2,035.50 | 2,035.50 | 2,035.50 | - |
Apr 25, 2024 | 2,020.70 | 2,020.70 | 2,020.70 | 2,020.70 | 2,020.70 | - |
Apr 24, 2024 | 2,031.60 | 2,031.60 | 2,031.60 | 2,031.60 | 2,031.60 | - |
Apr 23, 2024 | 2,026.40 | 2,026.40 | 2,026.40 | 2,026.40 | 2,026.40 | - |
Apr 22, 2024 | 2,020.40 | 2,020.40 | 2,020.40 | 2,020.40 | 2,020.40 | - |
Apr 19, 2024 | 1,982.50 | 1,982.50 | 1,982.50 | 1,982.50 | 1,982.50 | - |
Apr 18, 2024 | 1,986.70 | 1,986.70 | 1,986.70 | 1,986.70 | 1,986.70 | - |
Apr 17, 2024 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | - |
Apr 16, 2024 | 1,989.30 | 1,989.30 | 1,989.30 | 1,989.30 | 1,989.30 | - |
Apr 15, 2024 | 2,010.90 | 2,010.90 | 2,010.90 | 2,010.90 | 2,010.90 | - |
Apr 12, 2024 | 2,047.40 | 2,047.40 | 2,047.40 | 2,047.40 | 2,047.40 | - |
Apr 11, 2024 | 2,042.30 | 2,042.30 | 2,042.30 | 2,042.30 | 2,042.30 | - |
Apr 10, 2024 | 2,031.60 | 2,031.60 | 2,031.60 | 2,031.60 | 2,031.60 | - |
Apr 09, 2024 | 2,016.10 | 2,016.10 | 2,016.10 | 2,016.10 | 2,016.10 | - |
Apr 08, 2024 | 2,017.40 | 2,017.40 | 2,017.40 | 2,017.40 | 2,017.40 | - |
Apr 05, 2024 | 2,012.40 | 2,012.40 | 2,012.40 | 2,012.40 | 2,012.40 | - |
Apr 04, 2024 | 2,012.90 | 2,012.90 | 2,012.90 | 2,012.90 | 2,012.90 | - |
Apr 03, 2024 | 2,026.10 | 2,026.10 | 2,026.10 | 2,026.10 | 2,026.10 | - |
Apr 02, 2024 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - |
Mar 28, 2024 | 2,016.00 | 2,016.00 | 2,016.00 | 2,016.00 | 2,016.00 | - |
Mar 27, 2024 | 2,008.10 | 2,008.10 | 2,008.10 | 2,008.10 | 2,008.10 | - |
Mar 26, 2024 | 1,996.60 | 1,996.60 | 1,996.60 | 1,996.60 | 1,996.60 | - |
Mar 25, 2024 | 2,001.40 | 2,001.40 | 2,001.40 | 2,001.40 | 2,001.40 | - |
Mar 22, 2024 | 2,015.10 | 2,015.10 | 2,015.10 | 2,015.10 | 2,015.10 | - |
Mar 21, 2024 | 2,011.30 | 2,011.30 | 2,011.30 | 2,011.30 | 2,011.30 | - |
Mar 20, 2024 | 1,987.90 | 1,987.90 | 1,987.90 | 1,987.90 | 1,987.90 | - |
Mar 19, 2024 | 1,988.60 | 1,988.60 | 1,988.60 | 1,988.60 | 1,988.60 | - |
Mar 18, 2024 | 1,994.40 | 1,994.40 | 1,994.40 | 1,994.40 | 1,994.40 | - |
Mar 15, 2024 | 1,996.10 | 1,996.10 | 1,996.10 | 1,996.10 | 1,996.10 | - |
Mar 14, 2024 | 2,008.20 | 2,008.20 | 2,008.20 | 2,008.20 | 2,008.20 | - |
Mar 13, 2024 | 1,998.90 | 1,998.90 | 1,998.90 | 1,998.90 | 1,998.90 | - |
Mar 12, 2024 | 2,014.10 | 2,014.10 | 2,014.10 | 2,014.10 | 2,014.10 | - |
Mar 11, 2024 | 1,997.30 | 1,997.30 | 1,997.30 | 1,997.30 | 1,997.30 | - |
Mar 08, 2024 | 1,992.80 | 1,992.80 | 1,992.80 | 1,992.80 | 1,992.80 | - |
Mar 07, 2024 | 2,002.90 | 2,002.90 | 2,002.90 | 2,002.90 | 2,002.90 | - |
Mar 06, 2024 | 2,014.90 | 2,014.90 | 2,014.90 | 2,014.90 | 2,014.90 | - |
Mar 05, 2024 | 2,007.20 | 2,007.20 | 2,007.20 | 2,007.20 | 2,007.20 | - |
Mar 04, 2024 | 2,020.90 | 2,020.90 | 2,020.90 | 2,020.90 | 2,020.90 | - |
Mar 01, 2024 | 2,024.60 | 2,024.60 | 2,024.60 | 2,024.60 | 2,024.60 | - |
Mar 01, 2024 | 0.277511 Dividend | |||||
Feb 29, 2024 | 2,037.70 | 2,037.70 | 2,037.70 | 2,037.70 | 2,037.42 | - |
Feb 28, 2024 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | 2,026.72 | - |
Feb 27, 2024 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 2,030.72 | - |
Feb 26, 2024 | 2,026.60 | 2,026.60 | 2,026.60 | 2,026.60 | 2,026.32 | - |
Feb 23, 2024 | 2,038.60 | 2,038.60 | 2,038.60 | 2,038.60 | 2,038.32 | - |
Feb 22, 2024 | 2,047.20 | 2,047.20 | 2,047.20 | 2,047.20 | 2,046.92 | - |
Feb 21, 2024 | 2,040.90 | 2,040.90 | 2,040.90 | 2,040.90 | 2,040.62 | - |
Feb 20, 2024 | 2,031.70 | 2,031.70 | 2,031.70 | 2,031.70 | 2,031.42 | - |
Feb 19, 2024 | 2,016.60 | 2,016.60 | 2,016.60 | 2,016.60 | 2,016.33 | - |
Feb 16, 2024 | 2,030.10 | 2,030.10 | 2,030.10 | 2,030.10 | 2,029.82 | - |
Feb 15, 2024 | 2,016.00 | 2,016.00 | 2,016.00 | 2,016.00 | 2,015.73 | - |
Feb 14, 2024 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 2,005.73 | - |
Feb 13, 2024 | 1,987.30 | 1,987.30 | 1,987.30 | 1,987.30 | 1,987.03 | - |
Feb 12, 2024 | 1,989.30 | 1,989.30 | 1,989.30 | 1,989.30 | 1,989.03 | - |
Feb 09, 2024 | 1,990.80 | 1,990.80 | 1,990.80 | 1,990.80 | 1,990.53 | - |
Feb 08, 2024 | 2,000.20 | 2,000.20 | 2,000.20 | 2,000.20 | 1,999.93 | - |
Feb 07, 2024 | 2,004.60 | 2,004.60 | 2,004.60 | 2,004.60 | 2,004.33 | - |
Feb 06, 2024 | 2,012.40 | 2,012.40 | 2,012.40 | 2,012.40 | 2,012.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |