Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1,357.65 | 1,357.65 | 1,357.65 | 1,357.65 | 1,357.65 | - |
Jun 27, 2024 | 1,352.88 | 1,352.88 | 1,352.88 | 1,352.88 | 1,352.88 | - |
Jun 26, 2024 | 1,359.64 | 1,359.64 | 1,359.64 | 1,359.64 | 1,359.64 | - |
Jun 25, 2024 | 1,359.45 | 1,359.45 | 1,359.45 | 1,359.45 | 1,359.45 | - |
Jun 24, 2024 | 1,364.21 | 1,364.21 | 1,364.21 | 1,364.21 | 1,364.21 | - |
Jun 21, 2024 | 1,360.68 | 1,360.68 | 1,360.68 | 1,360.68 | 1,360.68 | - |
Jun 20, 2024 | 1,358.26 | 1,358.26 | 1,358.26 | 1,358.26 | 1,358.26 | - |
Jun 19, 2024 | 1,352.57 | 1,352.57 | 1,352.57 | 1,352.57 | 1,352.57 | - |
Jun 18, 2024 | 1,350.80 | 1,350.80 | 1,350.80 | 1,350.80 | 1,350.80 | - |
Jun 17, 2024 | 1,345.14 | 1,345.14 | 1,345.14 | 1,345.14 | 1,345.14 | - |
Jun 14, 2024 | 1,342.12 | 1,342.12 | 1,342.12 | 1,342.12 | 1,342.12 | - |
Jun 13, 2024 | 1,357.15 | 1,357.15 | 1,357.15 | 1,357.15 | 1,357.15 | - |
Jun 12, 2024 | 1,357.07 | 1,357.07 | 1,357.07 | 1,357.07 | 1,357.07 | - |
Jun 11, 2024 | 1,359.56 | 1,359.56 | 1,359.56 | 1,359.56 | 1,359.56 | - |
Jun 10, 2024 | 1,362.35 | 1,362.35 | 1,362.35 | 1,362.35 | 1,362.35 | - |
Jun 07, 2024 | 1,365.95 | 1,365.95 | 1,365.95 | 1,365.95 | 1,365.95 | - |
Jun 06, 2024 | 1,373.06 | 1,373.06 | 1,373.06 | 1,373.06 | 1,373.06 | - |
Jun 05, 2024 | 1,366.27 | 1,366.27 | 1,366.27 | 1,366.27 | 1,366.27 | - |
Jun 04, 2024 | 1,358.94 | 1,358.94 | 1,358.94 | 1,358.94 | 1,358.94 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 1,354.52 | 1,354.52 | 1,354.52 | 1,354.52 | 1,354.52 | - |
May 30, 2024 | 1,350.33 | 1,350.33 | 1,350.33 | 1,350.33 | 1,350.33 | - |
May 29, 2024 | 1,353.53 | 1,353.53 | 1,353.53 | 1,353.53 | 1,353.53 | - |
May 28, 2024 | 1,369.03 | 1,369.03 | 1,369.03 | 1,369.03 | 1,369.03 | - |
May 24, 2024 | 1,365.56 | 1,365.56 | 1,365.56 | 1,365.56 | 1,365.56 | - |
May 23, 2024 | 1,375.93 | 1,375.93 | 1,375.93 | 1,375.93 | 1,375.93 | - |
May 22, 2024 | 1,369.20 | 1,369.20 | 1,369.20 | 1,369.20 | 1,369.20 | - |
May 21, 2024 | 1,367.52 | 1,367.52 | 1,367.52 | 1,367.52 | 1,367.52 | - |
May 20, 2024 | 1,371.18 | 1,371.18 | 1,371.18 | 1,371.18 | 1,371.18 | - |
May 17, 2024 | 1,362.68 | 1,362.68 | 1,362.68 | 1,362.68 | 1,362.68 | - |
May 16, 2024 | 1,360.76 | 1,360.76 | 1,360.76 | 1,360.76 | 1,360.76 | - |
May 15, 2024 | 1,365.63 | 1,365.63 | 1,365.63 | 1,365.63 | 1,365.63 | - |
May 14, 2024 | 1,362.10 | 1,362.10 | 1,362.10 | 1,362.10 | 1,362.10 | - |
May 13, 2024 | 1,366.39 | 1,366.39 | 1,366.39 | 1,366.39 | 1,366.39 | - |
May 10, 2024 | 1,369.32 | 1,369.32 | 1,369.32 | 1,369.32 | 1,369.32 | - |
May 09, 2024 | 1,360.34 | 1,360.34 | 1,360.34 | 1,360.34 | 1,360.34 | - |
May 08, 2024 | 1,359.10 | 1,359.10 | 1,359.10 | 1,359.10 | 1,359.10 | - |
May 07, 2024 | 1,352.06 | 1,352.06 | 1,352.06 | 1,352.06 | 1,352.06 | - |
May 03, 2024 | 1,333.56 | 1,333.56 | 1,333.56 | 1,333.56 | 1,333.56 | - |
May 02, 2024 | 1,324.51 | 1,324.51 | 1,324.51 | 1,324.51 | 1,324.51 | - |
May 01, 2024 | 1,331.19 | 1,331.19 | 1,331.19 | 1,331.19 | 1,331.19 | - |
May 01, 2024 | 0.110703 Dividend | |||||
Apr 30, 2024 | 1,350.75 | 1,350.75 | 1,350.75 | 1,350.75 | 1,350.64 | - |
Apr 29, 2024 | 1,350.80 | 1,350.80 | 1,350.80 | 1,350.80 | 1,350.69 | - |
Apr 26, 2024 | 1,341.57 | 1,341.57 | 1,341.57 | 1,341.57 | 1,341.46 | - |
Apr 25, 2024 | 1,336.22 | 1,336.22 | 1,336.22 | 1,336.22 | 1,336.11 | - |
Apr 24, 2024 | 1,334.87 | 1,334.87 | 1,334.87 | 1,334.87 | 1,334.76 | - |
Apr 23, 2024 | 1,333.11 | 1,333.11 | 1,333.11 | 1,333.11 | 1,333.00 | - |
Apr 22, 2024 | 1,324.48 | 1,324.48 | 1,324.48 | 1,324.48 | 1,324.37 | - |
Apr 19, 2024 | 1,302.29 | 1,302.29 | 1,302.29 | 1,302.29 | 1,302.18 | - |
Apr 18, 2024 | 1,309.93 | 1,309.93 | 1,309.93 | 1,309.93 | 1,309.82 | - |
Apr 17, 2024 | 1,311.66 | 1,311.66 | 1,311.66 | 1,311.66 | 1,311.55 | - |
Apr 16, 2024 | 1,306.84 | 1,306.84 | 1,306.84 | 1,306.84 | 1,306.73 | - |
Apr 15, 2024 | 1,325.41 | 1,325.41 | 1,325.41 | 1,325.41 | 1,325.30 | - |
Apr 12, 2024 | 1,335.83 | 1,335.83 | 1,335.83 | 1,335.83 | 1,335.72 | - |
Apr 11, 2024 | 1,322.46 | 1,322.46 | 1,322.46 | 1,322.46 | 1,322.35 | - |
Apr 10, 2024 | 1,329.26 | 1,329.26 | 1,329.26 | 1,329.26 | 1,329.15 | - |
Apr 09, 2024 | 1,328.01 | 1,328.01 | 1,328.01 | 1,328.01 | 1,327.90 | - |
Apr 08, 2024 | 1,333.15 | 1,333.15 | 1,333.15 | 1,333.15 | 1,333.04 | - |
Apr 05, 2024 | 1,325.17 | 1,325.17 | 1,325.17 | 1,325.17 | 1,325.06 | - |
Apr 04, 2024 | 1,335.81 | 1,335.81 | 1,335.81 | 1,335.81 | 1,335.70 | - |
Apr 03, 2024 | 1,324.46 | 1,324.46 | 1,324.46 | 1,324.46 | 1,324.35 | - |
Apr 02, 2024 | 1,333.70 | 1,333.70 | 1,333.70 | 1,333.70 | 1,333.59 | - |
Mar 28, 2024 | 1,332.23 | 1,332.23 | 1,332.23 | 1,332.23 | 1,332.12 | - |
Mar 27, 2024 | 1,327.20 | 1,327.20 | 1,327.20 | 1,327.20 | 1,327.09 | - |
Mar 26, 2024 | 1,324.89 | 1,324.89 | 1,324.89 | 1,324.89 | 1,324.78 | - |
Mar 25, 2024 | 1,320.86 | 1,320.86 | 1,320.86 | 1,320.86 | 1,320.75 | - |
Mar 22, 2024 | 1,325.68 | 1,325.68 | 1,325.68 | 1,325.68 | 1,325.57 | - |
Mar 21, 2024 | 1,311.27 | 1,311.27 | 1,311.27 | 1,311.27 | 1,311.16 | - |
Mar 20, 2024 | 1,293.67 | 1,293.67 | 1,293.67 | 1,293.67 | 1,293.56 | - |
Mar 19, 2024 | 1,285.22 | 1,285.22 | 1,285.22 | 1,285.22 | 1,285.11 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1,290.78 | 1,290.78 | 1,290.78 | 1,290.78 | 1,290.67 | - |
Mar 14, 2024 | 1,294.25 | 1,294.25 | 1,294.25 | 1,294.25 | 1,294.14 | - |
Mar 13, 2024 | 1,290.48 | 1,290.48 | 1,290.48 | 1,290.48 | 1,290.37 | - |
Mar 12, 2024 | 1,290.76 | 1,290.76 | 1,290.76 | 1,290.76 | 1,290.65 | - |
Mar 11, 2024 | 1,273.62 | 1,273.62 | 1,273.62 | 1,273.62 | 1,273.52 | - |
Mar 08, 2024 | 1,275.57 | 1,275.57 | 1,275.57 | 1,275.57 | 1,275.47 | - |
Mar 07, 2024 | 1,274.55 | 1,274.55 | 1,274.55 | 1,274.55 | 1,274.45 | - |
Mar 06, 2024 | 1,274.31 | 1,274.31 | 1,274.31 | 1,274.31 | 1,274.21 | - |
Mar 05, 2024 | 1,272.11 | 1,272.11 | 1,272.11 | 1,272.11 | 1,272.01 | - |
Mar 04, 2024 | 1,268.88 | 1,268.88 | 1,268.88 | 1,268.88 | 1,268.78 | - |
Mar 01, 2024 | 1,268.42 | 1,268.42 | 1,268.42 | 1,268.42 | 1,268.32 | - |
Feb 29, 2024 | 1,266.90 | 1,266.90 | 1,266.90 | 1,266.90 | 1,266.80 | - |
Feb 28, 2024 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.45 | 1,265.35 | - |
Feb 27, 2024 | 1,265.91 | 1,265.91 | 1,265.91 | 1,265.91 | 1,265.81 | - |
Feb 26, 2024 | 1,266.56 | 1,266.56 | 1,266.56 | 1,266.56 | 1,266.46 | - |
Feb 23, 2024 | 1,265.75 | 1,265.75 | 1,265.75 | 1,265.75 | 1,265.65 | - |
Feb 22, 2024 | 1,264.14 | 1,264.14 | 1,264.14 | 1,264.14 | 1,264.04 | - |
Feb 21, 2024 | 1,245.30 | 1,245.30 | 1,245.30 | 1,245.30 | 1,245.20 | - |
Feb 20, 2024 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,252.90 | - |
Feb 19, 2024 | 1,246.31 | 1,246.31 | 1,246.31 | 1,246.31 | 1,246.21 | - |
Feb 16, 2024 | 1,237.15 | 1,237.15 | 1,237.15 | 1,237.15 | 1,237.05 | - |
Feb 15, 2024 | 1,223.70 | 1,223.70 | 1,223.70 | 1,223.70 | 1,223.60 | - |
Feb 14, 2024 | 1,220.17 | 1,220.17 | 1,220.17 | 1,220.17 | 1,220.07 | - |
Feb 13, 2024 | 1,213.82 | 1,213.82 | 1,213.82 | 1,213.82 | 1,213.72 | - |
Feb 12, 2024 | 1,221.59 | 1,221.59 | 1,221.59 | 1,221.59 | 1,221.49 | - |
Feb 09, 2024 | 1,228.40 | 1,228.40 | 1,228.40 | 1,228.40 | 1,228.30 | - |
Feb 08, 2024 | 1,233.87 | 1,233.87 | 1,233.87 | 1,233.87 | 1,233.77 | - |
Feb 07, 2024 | 1,232.45 | 1,232.45 | 1,232.45 | 1,232.45 | 1,232.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |