Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 1,121.65 | 1,121.65 | 1,121.65 | 1,121.65 | 1,121.65 | - |
Jul 02, 2024 | 1,109.17 | 1,109.17 | 1,109.17 | 1,109.17 | 1,109.17 | - |
Jul 01, 2024 | 1,118.52 | 1,118.52 | 1,118.52 | 1,118.52 | 1,118.52 | - |
Jul 01, 2024 | 0.120012 Dividend | |||||
Jun 28, 2024 | 1,135.08 | 1,135.08 | 1,135.08 | 1,135.08 | 1,134.96 | - |
Jun 27, 2024 | 1,131.05 | 1,131.05 | 1,131.05 | 1,131.05 | 1,130.93 | - |
Jun 26, 2024 | 1,139.58 | 1,139.58 | 1,139.58 | 1,139.58 | 1,139.46 | - |
Jun 25, 2024 | 1,141.78 | 1,141.78 | 1,141.78 | 1,141.78 | 1,141.66 | - |
Jun 24, 2024 | 1,144.67 | 1,144.67 | 1,144.67 | 1,144.67 | 1,144.55 | - |
Jun 21, 2024 | 1,136.90 | 1,136.90 | 1,136.90 | 1,136.90 | 1,136.78 | - |
Jun 20, 2024 | 1,136.51 | 1,136.51 | 1,136.51 | 1,136.51 | 1,136.39 | - |
Jun 19, 2024 | 1,139.90 | 1,139.90 | 1,139.90 | 1,139.90 | 1,139.78 | - |
Jun 18, 2024 | 1,134.87 | 1,134.87 | 1,134.87 | 1,134.87 | 1,134.75 | - |
Jun 17, 2024 | 1,129.21 | 1,129.21 | 1,129.21 | 1,129.21 | 1,129.09 | - |
Jun 14, 2024 | 1,131.47 | 1,131.47 | 1,131.47 | 1,131.47 | 1,131.35 | - |
Jun 13, 2024 | 1,142.29 | 1,142.29 | 1,142.29 | 1,142.29 | 1,142.17 | - |
Jun 12, 2024 | 1,146.76 | 1,146.76 | 1,146.76 | 1,146.76 | 1,146.64 | - |
Jun 11, 2024 | 1,145.56 | 1,145.56 | 1,145.56 | 1,145.56 | 1,145.44 | - |
Jun 10, 2024 | 1,150.86 | 1,150.86 | 1,150.86 | 1,150.86 | 1,150.74 | - |
Jun 07, 2024 | 1,156.29 | 1,156.29 | 1,156.29 | 1,156.29 | 1,156.17 | - |
Jun 06, 2024 | 1,162.07 | 1,162.07 | 1,162.07 | 1,162.07 | 1,161.95 | - |
Jun 05, 2024 | 1,158.33 | 1,158.33 | 1,158.33 | 1,158.33 | 1,158.21 | - |
Jun 04, 2024 | 1,153.58 | 1,153.58 | 1,153.58 | 1,153.58 | 1,153.46 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 1,163.56 | 1,163.56 | 1,163.56 | 1,163.56 | 1,163.44 | - |
May 30, 2024 | 1,156.08 | 1,156.08 | 1,156.08 | 1,156.08 | 1,155.96 | - |
May 29, 2024 | 1,160.84 | 1,160.84 | 1,160.84 | 1,160.84 | 1,160.72 | - |
May 28, 2024 | 1,171.31 | 1,171.31 | 1,171.31 | 1,171.31 | 1,171.19 | - |
May 24, 2024 | 1,166.53 | 1,166.53 | 1,166.53 | 1,166.53 | 1,166.41 | - |
May 23, 2024 | 1,176.01 | 1,176.01 | 1,176.01 | 1,176.01 | 1,175.89 | - |
May 22, 2024 | 1,185.44 | 1,185.44 | 1,185.44 | 1,185.44 | 1,185.31 | - |
May 21, 2024 | 1,187.91 | 1,187.91 | 1,187.91 | 1,187.91 | 1,187.78 | - |
May 20, 2024 | 1,199.32 | 1,199.32 | 1,199.32 | 1,199.32 | 1,199.19 | - |
May 17, 2024 | 1,190.88 | 1,190.88 | 1,190.88 | 1,190.88 | 1,190.75 | - |
May 16, 2024 | 1,192.17 | 1,192.17 | 1,192.17 | 1,192.17 | 1,192.04 | - |
May 15, 2024 | 1,195.18 | 1,195.18 | 1,195.18 | 1,195.18 | 1,195.05 | - |
May 14, 2024 | 1,188.40 | 1,188.40 | 1,188.40 | 1,188.40 | 1,188.27 | - |
May 13, 2024 | 1,189.96 | 1,189.96 | 1,189.96 | 1,189.96 | 1,189.83 | - |
May 10, 2024 | 1,193.90 | 1,193.90 | 1,193.90 | 1,193.90 | 1,193.77 | - |
May 09, 2024 | 1,178.41 | 1,178.41 | 1,178.41 | 1,178.41 | 1,178.29 | - |
May 08, 2024 | 1,176.30 | 1,176.30 | 1,176.30 | 1,176.30 | 1,176.18 | - |
May 07, 2024 | 1,171.08 | 1,171.08 | 1,171.08 | 1,171.08 | 1,170.96 | - |
May 03, 2024 | 1,156.12 | 1,156.12 | 1,156.12 | 1,156.12 | 1,156.00 | - |
May 02, 2024 | 1,150.76 | 1,150.76 | 1,150.76 | 1,150.76 | 1,150.64 | - |
May 01, 2024 | 1,155.36 | 1,155.36 | 1,155.36 | 1,155.36 | 1,155.24 | - |
Apr 30, 2024 | 1,162.14 | 1,162.14 | 1,162.14 | 1,162.14 | 1,162.02 | - |
Apr 29, 2024 | 1,160.02 | 1,160.02 | 1,160.02 | 1,160.02 | 1,159.90 | - |
Apr 26, 2024 | 1,152.72 | 1,152.72 | 1,152.72 | 1,152.72 | 1,152.60 | - |
Apr 25, 2024 | 1,139.53 | 1,139.53 | 1,139.53 | 1,139.53 | 1,139.41 | - |
Apr 24, 2024 | 1,143.53 | 1,143.53 | 1,143.53 | 1,143.53 | 1,143.41 | - |
Apr 23, 2024 | 1,139.23 | 1,139.23 | 1,139.23 | 1,139.23 | 1,139.11 | - |
Apr 22, 2024 | 1,129.58 | 1,129.58 | 1,129.58 | 1,129.58 | 1,129.46 | - |
Apr 19, 2024 | 1,107.08 | 1,107.08 | 1,107.08 | 1,107.08 | 1,106.96 | - |
Apr 18, 2024 | 1,109.24 | 1,109.24 | 1,109.24 | 1,109.24 | 1,109.12 | - |
Apr 17, 2024 | 1,109.41 | 1,109.41 | 1,109.41 | 1,109.41 | 1,109.29 | - |
Apr 16, 2024 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.83 | 1,108.71 | - |
Apr 15, 2024 | 1,129.47 | 1,129.47 | 1,129.47 | 1,129.47 | 1,129.35 | - |
Apr 12, 2024 | 1,137.11 | 1,137.11 | 1,137.11 | 1,137.11 | 1,136.99 | - |
Apr 11, 2024 | 1,124.29 | 1,124.29 | 1,124.29 | 1,124.29 | 1,124.17 | - |
Apr 10, 2024 | 1,130.71 | 1,130.71 | 1,130.71 | 1,130.71 | 1,130.59 | - |
Apr 09, 2024 | 1,124.69 | 1,124.69 | 1,124.69 | 1,124.69 | 1,124.57 | - |
Apr 08, 2024 | 1,122.61 | 1,122.61 | 1,122.61 | 1,122.61 | 1,122.49 | - |
Apr 05, 2024 | 1,113.52 | 1,113.52 | 1,113.52 | 1,113.52 | 1,113.40 | - |
Apr 04, 2024 | 1,124.80 | 1,124.80 | 1,124.80 | 1,124.80 | 1,124.68 | - |
Apr 03, 2024 | 1,111.47 | 1,111.47 | 1,111.47 | 1,111.47 | 1,111.35 | - |
Apr 02, 2024 | 1,124.01 | 1,124.01 | 1,124.01 | 1,124.01 | 1,123.89 | - |
Apr 02, 2024 | 0.095302 Dividend | |||||
Mar 28, 2024 | 1,130.71 | 1,130.71 | 1,130.71 | 1,130.71 | 1,130.50 | - |
Mar 27, 2024 | 1,123.71 | 1,123.71 | 1,123.71 | 1,123.71 | 1,123.50 | - |
Mar 26, 2024 | 1,125.45 | 1,125.45 | 1,125.45 | 1,125.45 | 1,125.24 | - |
Mar 25, 2024 | 1,120.88 | 1,120.88 | 1,120.88 | 1,120.88 | 1,120.67 | - |
Mar 22, 2024 | 1,123.63 | 1,123.63 | 1,123.63 | 1,123.63 | 1,123.42 | - |
Mar 21, 2024 | 1,117.85 | 1,117.85 | 1,117.85 | 1,117.85 | 1,117.64 | - |
Mar 20, 2024 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,100.79 | - |
Mar 19, 2024 | 1,097.73 | 1,097.73 | 1,097.73 | 1,097.73 | 1,097.52 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1,107.87 | 1,107.87 | 1,107.87 | 1,107.87 | 1,107.66 | - |
Mar 14, 2024 | 1,109.31 | 1,109.31 | 1,109.31 | 1,109.31 | 1,109.10 | - |
Mar 13, 2024 | 1,101.56 | 1,101.56 | 1,101.56 | 1,101.56 | 1,101.35 | - |
Mar 12, 2024 | 1,103.58 | 1,103.58 | 1,103.58 | 1,103.58 | 1,103.37 | - |
Mar 11, 2024 | 1,087.21 | 1,087.21 | 1,087.21 | 1,087.21 | 1,087.00 | - |
Mar 08, 2024 | 1,086.53 | 1,086.53 | 1,086.53 | 1,086.53 | 1,086.32 | - |
Mar 07, 2024 | 1,095.19 | 1,095.19 | 1,095.19 | 1,095.19 | 1,094.98 | - |
Mar 06, 2024 | 1,088.84 | 1,088.84 | 1,088.84 | 1,088.84 | 1,088.63 | - |
Mar 05, 2024 | 1,080.69 | 1,080.69 | 1,080.69 | 1,080.69 | 1,080.48 | - |
Mar 04, 2024 | 1,078.76 | 1,078.76 | 1,078.76 | 1,078.76 | 1,078.56 | - |
Mar 01, 2024 | 1,085.15 | 1,085.15 | 1,085.15 | 1,085.15 | 1,084.94 | - |
Feb 29, 2024 | 1,081.74 | 1,081.74 | 1,081.74 | 1,081.74 | 1,081.53 | - |
Feb 28, 2024 | 1,070.33 | 1,070.33 | 1,070.33 | 1,070.33 | 1,070.13 | - |
Feb 27, 2024 | 1,083.91 | 1,083.91 | 1,083.91 | 1,083.91 | 1,083.70 | - |
Feb 26, 2024 | 1,083.47 | 1,083.47 | 1,083.47 | 1,083.47 | 1,083.26 | - |
Feb 23, 2024 | 1,087.65 | 1,087.65 | 1,087.65 | 1,087.65 | 1,087.44 | - |
Feb 22, 2024 | 1,089.76 | 1,089.76 | 1,089.76 | 1,089.76 | 1,089.55 | - |
Feb 21, 2024 | 1,084.22 | 1,084.22 | 1,084.22 | 1,084.22 | 1,084.01 | - |
Feb 20, 2024 | 1,092.50 | 1,092.50 | 1,092.50 | 1,092.50 | 1,092.29 | - |
Feb 19, 2024 | 1,087.86 | 1,087.86 | 1,087.86 | 1,087.86 | 1,087.65 | - |
Feb 16, 2024 | 1,085.38 | 1,085.38 | 1,085.38 | 1,085.38 | 1,085.17 | - |
Feb 15, 2024 | 1,070.43 | 1,070.43 | 1,070.43 | 1,070.43 | 1,070.23 | - |
Feb 14, 2024 | 1,069.37 | 1,069.37 | 1,069.37 | 1,069.37 | 1,069.17 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |