Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2,481.72 | 2,481.72 | 2,481.72 | 2,481.72 | 2,481.72 | - |
Jun 27, 2024 | 2,463.08 | 2,463.08 | 2,463.08 | 2,463.08 | 2,463.08 | - |
Jun 26, 2024 | 2,474.02 | 2,474.02 | 2,474.02 | 2,474.02 | 2,474.02 | - |
Jun 25, 2024 | 2,490.48 | 2,490.48 | 2,490.48 | 2,490.48 | 2,490.48 | - |
Jun 24, 2024 | 2,497.54 | 2,497.54 | 2,497.54 | 2,497.54 | 2,497.54 | - |
Jun 21, 2024 | 2,470.04 | 2,470.04 | 2,470.04 | 2,470.04 | 2,470.04 | - |
Jun 20, 2024 | 2,476.97 | 2,476.97 | 2,476.97 | 2,476.97 | 2,476.97 | - |
Jun 19, 2024 | 2,472.66 | 2,472.66 | 2,472.66 | 2,472.66 | 2,472.66 | - |
Jun 18, 2024 | 2,458.65 | 2,458.65 | 2,458.65 | 2,458.65 | 2,458.65 | - |
Jun 17, 2024 | 2,431.24 | 2,431.24 | 2,431.24 | 2,431.24 | 2,431.24 | - |
Jun 14, 2024 | 2,414.35 | 2,414.35 | 2,414.35 | 2,414.35 | 2,414.35 | - |
Jun 13, 2024 | 2,456.61 | 2,456.61 | 2,456.61 | 2,456.61 | 2,456.61 | - |
Jun 12, 2024 | 2,467.89 | 2,467.89 | 2,467.89 | 2,467.89 | 2,467.89 | - |
Jun 11, 2024 | 2,476.37 | 2,476.37 | 2,476.37 | 2,476.37 | 2,476.37 | - |
Jun 10, 2024 | 2,491.71 | 2,491.71 | 2,491.71 | 2,491.71 | 2,491.71 | - |
Jun 07, 2024 | 2,496.96 | 2,496.96 | 2,496.96 | 2,496.96 | 2,496.96 | - |
Jun 06, 2024 | 2,509.87 | 2,509.87 | 2,509.87 | 2,509.87 | 2,509.87 | - |
Jun 05, 2024 | 2,509.71 | 2,509.71 | 2,509.71 | 2,509.71 | 2,509.71 | - |
Jun 04, 2024 | 2,503.16 | 2,503.16 | 2,503.16 | 2,503.16 | 2,503.16 | - |
Jun 03, 2024 | 2,550.61 | 2,550.61 | 2,550.61 | 2,550.61 | 2,550.61 | - |
May 31, 2024 | 2,548.17 | 2,548.17 | 2,548.17 | 2,548.17 | 2,548.17 | - |
May 30, 2024 | 2,536.59 | 2,536.59 | 2,536.59 | 2,536.59 | 2,536.59 | - |
May 29, 2024 | 2,529.23 | 2,529.23 | 2,529.23 | 2,529.23 | 2,529.23 | - |
May 28, 2024 | 2,551.25 | 2,551.25 | 2,551.25 | 2,551.25 | 2,551.25 | - |
May 24, 2024 | 2,535.15 | 2,535.15 | 2,535.15 | 2,535.15 | 2,535.15 | - |
May 23, 2024 | 2,544.96 | 2,544.96 | 2,544.96 | 2,544.96 | 2,544.96 | - |
May 22, 2024 | 2,549.09 | 2,549.09 | 2,549.09 | 2,549.09 | 2,549.09 | - |
May 21, 2024 | 2,546.76 | 2,546.76 | 2,546.76 | 2,546.76 | 2,546.76 | - |
May 20, 2024 | 2,569.15 | 2,569.15 | 2,569.15 | 2,569.15 | 2,569.15 | - |
May 17, 2024 | 2,548.36 | 2,548.36 | 2,548.36 | 2,548.36 | 2,548.36 | - |
May 16, 2024 | 2,547.48 | 2,547.48 | 2,547.48 | 2,547.48 | 2,547.48 | - |
May 15, 2024 | 2,549.56 | 2,549.56 | 2,549.56 | 2,549.56 | 2,549.56 | - |
May 14, 2024 | 2,559.26 | 2,559.26 | 2,559.26 | 2,559.26 | 2,559.26 | - |
May 13, 2024 | 2,557.60 | 2,557.60 | 2,557.60 | 2,557.60 | 2,557.60 | - |
May 10, 2024 | 2,570.78 | 2,570.78 | 2,570.78 | 2,570.78 | 2,570.78 | - |
May 09, 2024 | 2,539.08 | 2,539.08 | 2,539.08 | 2,539.08 | 2,539.08 | - |
May 08, 2024 | 2,529.84 | 2,529.84 | 2,529.84 | 2,529.84 | 2,529.84 | - |
May 07, 2024 | 2,536.56 | 2,536.56 | 2,536.56 | 2,536.56 | 2,536.56 | - |
May 03, 2024 | 2,492.55 | 2,492.55 | 2,492.55 | 2,492.55 | 2,492.55 | - |
May 02, 2024 | 2,500.24 | 2,500.24 | 2,500.24 | 2,500.24 | 2,500.24 | - |
May 01, 2024 | 2,506.94 | 2,506.94 | 2,506.94 | 2,506.94 | 2,506.94 | - |
Apr 30, 2024 | 2,529.79 | 2,529.79 | 2,529.79 | 2,529.79 | 2,529.79 | - |
Apr 29, 2024 | 2,510.85 | 2,510.85 | 2,510.85 | 2,510.85 | 2,510.85 | - |
Apr 26, 2024 | 2,500.60 | 2,500.60 | 2,500.60 | 2,500.60 | 2,500.60 | - |
Apr 25, 2024 | 2,491.35 | 2,491.35 | 2,491.35 | 2,491.35 | 2,491.35 | - |
Apr 24, 2024 | 2,497.68 | 2,497.68 | 2,497.68 | 2,497.68 | 2,497.68 | - |
Apr 23, 2024 | 2,496.11 | 2,496.11 | 2,496.11 | 2,496.11 | 2,496.11 | - |
Apr 22, 2024 | 2,459.48 | 2,459.48 | 2,459.48 | 2,459.48 | 2,459.48 | - |
Apr 19, 2024 | 2,405.33 | 2,405.33 | 2,405.33 | 2,405.33 | 2,405.33 | - |
Apr 18, 2024 | 2,415.90 | 2,415.90 | 2,415.90 | 2,415.90 | 2,415.90 | - |
Apr 17, 2024 | 2,414.41 | 2,414.41 | 2,414.41 | 2,414.41 | 2,414.41 | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | 2,454.96 | 2,454.96 | 2,454.96 | 2,454.96 | 2,454.96 | - |
Apr 12, 2024 | 2,469.41 | 2,469.41 | 2,469.41 | 2,469.41 | 2,469.41 | - |
Apr 11, 2024 | 2,453.63 | 2,453.63 | 2,453.63 | 2,453.63 | 2,453.63 | - |
Apr 10, 2024 | 2,475.72 | 2,475.72 | 2,475.72 | 2,475.72 | 2,475.72 | - |
Apr 09, 2024 | 2,479.28 | 2,479.28 | 2,479.28 | 2,479.28 | 2,479.28 | - |
Apr 08, 2024 | 2,474.54 | 2,474.54 | 2,474.54 | 2,474.54 | 2,474.54 | - |
Apr 08, 2024 | 0.736581 Dividend | |||||
Apr 05, 2024 | 2,456.21 | 2,456.21 | 2,456.21 | 2,456.21 | 2,455.47 | - |
Apr 04, 2024 | 2,488.73 | 2,488.73 | 2,488.73 | 2,488.73 | 2,487.98 | - |
Apr 03, 2024 | 2,466.58 | 2,466.58 | 2,466.58 | 2,466.58 | 2,465.84 | - |
Apr 02, 2024 | 2,483.73 | 2,483.73 | 2,483.73 | 2,483.73 | 2,482.99 | - |
Mar 28, 2024 | 2,478.10 | 2,478.10 | 2,478.10 | 2,478.10 | 2,477.36 | - |
Mar 27, 2024 | 2,465.86 | 2,465.86 | 2,465.86 | 2,465.86 | 2,465.12 | - |
Mar 26, 2024 | 2,455.97 | 2,455.97 | 2,455.97 | 2,455.97 | 2,455.23 | - |
Mar 25, 2024 | 2,435.14 | 2,435.14 | 2,435.14 | 2,435.14 | 2,434.41 | - |
Mar 22, 2024 | 2,446.12 | 2,446.12 | 2,446.12 | 2,446.12 | 2,445.39 | - |
Mar 21, 2024 | 2,430.54 | 2,430.54 | 2,430.54 | 2,430.54 | 2,429.81 | - |
Mar 20, 2024 | 2,409.52 | 2,409.52 | 2,409.52 | 2,409.52 | 2,408.80 | - |
Mar 19, 2024 | 2,399.51 | 2,399.51 | 2,399.51 | 2,399.51 | 2,398.79 | - |
Mar 18, 2024 | 2,415.86 | 2,415.86 | 2,415.86 | 2,415.86 | 2,415.14 | - |
Mar 15, 2024 | 2,406.76 | 2,406.76 | 2,406.76 | 2,406.76 | 2,406.04 | - |
Mar 14, 2024 | 2,408.26 | 2,408.26 | 2,408.26 | 2,408.26 | 2,407.54 | - |
Mar 13, 2024 | 2,399.85 | 2,399.85 | 2,399.85 | 2,399.85 | 2,399.13 | - |
Mar 12, 2024 | 2,387.56 | 2,387.56 | 2,387.56 | 2,387.56 | 2,386.84 | - |
Mar 11, 2024 | 2,359.02 | 2,359.02 | 2,359.02 | 2,359.02 | 2,358.31 | - |
Mar 08, 2024 | 2,359.51 | 2,359.51 | 2,359.51 | 2,359.51 | 2,358.80 | - |
Mar 07, 2024 | 2,367.85 | 2,367.85 | 2,367.85 | 2,367.85 | 2,367.14 | - |
Mar 06, 2024 | 2,353.24 | 2,353.24 | 2,353.24 | 2,353.24 | 2,352.53 | - |
Mar 05, 2024 | 2,333.25 | 2,333.25 | 2,333.25 | 2,333.25 | 2,332.55 | - |
Mar 04, 2024 | 2,332.86 | 2,332.86 | 2,332.86 | 2,332.86 | 2,332.16 | - |
Mar 01, 2024 | 2,339.46 | 2,339.46 | 2,339.46 | 2,339.46 | 2,338.76 | - |
Feb 29, 2024 | 2,321.65 | 2,321.65 | 2,321.65 | 2,321.65 | 2,320.95 | - |
Feb 28, 2024 | 2,303.80 | 2,303.80 | 2,303.80 | 2,303.80 | 2,303.11 | - |
Feb 27, 2024 | 2,308.78 | 2,308.78 | 2,308.78 | 2,308.78 | 2,308.09 | - |
Feb 26, 2024 | 2,314.91 | 2,314.91 | 2,314.91 | 2,314.91 | 2,314.22 | - |
Feb 23, 2024 | 2,309.73 | 2,309.73 | 2,309.73 | 2,309.73 | 2,309.04 | - |
Feb 22, 2024 | 2,313.12 | 2,313.12 | 2,313.12 | 2,313.12 | 2,312.43 | - |
Feb 21, 2024 | 2,278.40 | 2,278.40 | 2,278.40 | 2,278.40 | 2,277.72 | - |
Feb 20, 2024 | 2,295.67 | 2,295.67 | 2,295.67 | 2,295.67 | 2,294.98 | - |
Feb 19, 2024 | 2,291.91 | 2,291.91 | 2,291.91 | 2,291.91 | 2,291.22 | - |
Feb 16, 2024 | 2,288.62 | 2,288.62 | 2,288.62 | 2,288.62 | 2,287.93 | - |
Feb 15, 2024 | 2,267.27 | 2,267.27 | 2,267.27 | 2,267.27 | 2,266.59 | - |
Feb 14, 2024 | 2,270.91 | 2,270.91 | 2,270.91 | 2,270.91 | 2,270.23 | - |
Feb 13, 2024 | 2,250.65 | 2,250.65 | 2,250.65 | 2,250.65 | 2,249.98 | - |
Feb 12, 2024 | 2,246.05 | 2,246.05 | 2,246.05 | 2,246.05 | 2,245.38 | - |
Feb 09, 2024 | 2,245.62 | 2,245.62 | 2,245.62 | 2,245.62 | 2,244.95 | - |
Feb 08, 2024 | 2,253.00 | 2,253.00 | 2,253.00 | 2,253.00 | 2,252.32 | - |
Feb 07, 2024 | 2,248.96 | 2,248.96 | 2,248.96 | 2,248.96 | 2,248.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |