Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 1,329.01 | 1,329.01 | 1,329.01 | 1,329.01 | 1,329.01 | - |
Jun 21, 2024 | 1,321.26 | 1,321.26 | 1,321.26 | 1,321.26 | 1,321.26 | - |
Jun 20, 2024 | 1,323.78 | 1,323.78 | 1,323.78 | 1,323.78 | 1,323.78 | - |
Jun 19, 2024 | 1,323.11 | 1,323.11 | 1,323.11 | 1,323.11 | 1,323.11 | - |
Jun 18, 2024 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | - |
Jun 17, 2024 | 1,310.45 | 1,310.45 | 1,310.45 | 1,310.45 | 1,310.45 | - |
Jun 14, 2024 | 1,302.35 | 1,302.35 | 1,302.35 | 1,302.35 | 1,302.35 | - |
Jun 13, 2024 | 1,309.52 | 1,309.52 | 1,309.52 | 1,309.52 | 1,309.52 | - |
Jun 12, 2024 | 1,318.01 | 1,318.01 | 1,318.01 | 1,318.01 | 1,318.01 | - |
Jun 11, 2024 | 1,310.76 | 1,310.76 | 1,310.76 | 1,310.76 | 1,310.76 | - |
Jun 10, 2024 | 1,319.29 | 1,319.29 | 1,319.29 | 1,319.29 | 1,319.29 | - |
Jun 07, 2024 | 1,325.77 | 1,325.77 | 1,325.77 | 1,325.77 | 1,325.77 | - |
Jun 06, 2024 | 1,320.63 | 1,320.63 | 1,320.63 | 1,320.63 | 1,320.63 | - |
Jun 05, 2024 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | - |
Jun 04, 2024 | 1,315.23 | 1,315.23 | 1,315.23 | 1,315.23 | 1,315.23 | - |
Jun 03, 2024 | 1,342.36 | 1,342.36 | 1,342.36 | 1,342.36 | 1,342.36 | - |
May 31, 2024 | 1,338.10 | 1,338.10 | 1,338.10 | 1,338.10 | 1,338.10 | - |
May 30, 2024 | 1,331.31 | 1,331.31 | 1,331.31 | 1,331.31 | 1,331.31 | - |
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | 1,327.79 | 1,327.79 | 1,327.79 | 1,327.79 | 1,327.79 | - |
May 27, 2024 | 1,328.93 | 1,328.93 | 1,328.93 | 1,328.93 | 1,328.93 | - |
May 24, 2024 | 1,325.32 | 1,325.32 | 1,325.32 | 1,325.32 | 1,325.32 | - |
May 23, 2024 | 1,323.64 | 1,323.64 | 1,323.64 | 1,323.64 | 1,323.64 | - |
May 22, 2024 | 1,319.82 | 1,319.82 | 1,319.82 | 1,319.82 | 1,319.82 | - |
May 21, 2024 | 1,319.74 | 1,319.74 | 1,319.74 | 1,319.74 | 1,319.74 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 1,320.32 | 1,320.32 | 1,320.32 | 1,320.32 | 1,320.32 | - |
May 15, 2024 | 1,313.68 | 1,313.68 | 1,313.68 | 1,313.68 | 1,313.68 | - |
May 14, 2024 | 1,314.84 | 1,314.84 | 1,314.84 | 1,314.84 | 1,314.84 | - |
May 13, 2024 | 1,315.14 | 1,315.14 | 1,315.14 | 1,315.14 | 1,315.14 | - |
May 10, 2024 | 1,314.62 | 1,314.62 | 1,314.62 | 1,314.62 | 1,314.62 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,301.55 | 1,301.55 | 1,301.55 | 1,301.55 | 1,301.55 | - |
May 07, 2024 | 1,295.79 | 1,295.79 | 1,295.79 | 1,295.79 | 1,295.79 | - |
May 03, 2024 | 1,270.54 | 1,270.54 | 1,270.54 | 1,270.54 | 1,270.54 | - |
May 02, 2024 | - | - | - | - | - | - |
May 02, 2024 | 67 Dividend | |||||
Apr 30, 2024 | 1,340.30 | 1,340.30 | 1,340.30 | 1,340.30 | 1,273.30 | - |
Apr 29, 2024 | 1,337.08 | 1,337.08 | 1,337.08 | 1,337.08 | 1,270.24 | - |
Apr 26, 2024 | 1,330.49 | 1,330.49 | 1,330.49 | 1,330.49 | 1,263.98 | - |
Apr 25, 2024 | 1,327.68 | 1,327.68 | 1,327.68 | 1,327.68 | 1,261.31 | - |
Apr 24, 2024 | 1,324.91 | 1,324.91 | 1,324.91 | 1,324.91 | 1,258.68 | - |
Apr 23, 2024 | 1,307.94 | 1,307.94 | 1,307.94 | 1,307.94 | 1,242.56 | - |
Apr 22, 2024 | 1,302.19 | 1,302.19 | 1,302.19 | 1,302.19 | 1,237.10 | - |
Apr 19, 2024 | 1,297.80 | 1,297.80 | 1,297.80 | 1,297.80 | 1,232.92 | - |
Apr 18, 2024 | 1,300.15 | 1,300.15 | 1,300.15 | 1,300.15 | 1,235.16 | - |
Apr 17, 2024 | 1,299.28 | 1,299.28 | 1,299.28 | 1,299.28 | 1,234.33 | - |
Apr 16, 2024 | 1,300.64 | 1,300.64 | 1,300.64 | 1,300.64 | 1,235.63 | - |
Apr 15, 2024 | 1,314.04 | 1,314.04 | 1,314.04 | 1,314.04 | 1,248.36 | - |
Apr 12, 2024 | 1,327.27 | 1,327.27 | 1,327.27 | 1,327.27 | 1,260.92 | - |
Apr 11, 2024 | 1,312.11 | 1,312.11 | 1,312.11 | 1,312.11 | 1,246.52 | - |
Apr 10, 2024 | 1,317.20 | 1,317.20 | 1,317.20 | 1,317.20 | 1,251.35 | - |
Apr 09, 2024 | 1,313.06 | 1,313.06 | 1,313.06 | 1,313.06 | 1,247.42 | - |
Apr 08, 2024 | 1,312.38 | 1,312.38 | 1,312.38 | 1,312.38 | 1,246.78 | - |
Apr 05, 2024 | 1,311.49 | 1,311.49 | 1,311.49 | 1,311.49 | 1,245.93 | - |
Apr 04, 2024 | 1,312.71 | 1,312.71 | 1,312.71 | 1,312.71 | 1,247.09 | - |
Apr 03, 2024 | 1,310.78 | 1,310.78 | 1,310.78 | 1,310.78 | 1,245.26 | - |
Apr 02, 2024 | 1,306.69 | 1,306.69 | 1,306.69 | 1,306.69 | 1,241.37 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1,299.47 | 1,299.47 | 1,299.47 | 1,299.47 | 1,234.52 | - |
Mar 26, 2024 | 1,294.58 | 1,294.58 | 1,294.58 | 1,294.58 | 1,229.86 | - |
Mar 25, 2024 | 1,288.14 | 1,288.14 | 1,288.14 | 1,288.14 | 1,223.75 | - |
Mar 22, 2024 | 1,281.89 | 1,281.89 | 1,281.89 | 1,281.89 | 1,217.81 | - |
Mar 21, 2024 | 1,276.37 | 1,276.37 | 1,276.37 | 1,276.37 | 1,212.56 | - |
Mar 20, 2024 | 1,273.97 | 1,273.97 | 1,273.97 | 1,273.97 | 1,210.28 | - |
Mar 19, 2024 | 1,272.28 | 1,272.28 | 1,272.28 | 1,272.28 | 1,208.68 | - |
Mar 18, 2024 | 1,267.10 | 1,267.10 | 1,267.10 | 1,267.10 | 1,203.76 | - |
Mar 15, 2024 | 1,264.26 | 1,264.26 | 1,264.26 | 1,264.26 | 1,201.06 | - |
Mar 14, 2024 | 1,255.41 | 1,255.41 | 1,255.41 | 1,255.41 | 1,192.65 | - |
Mar 13, 2024 | 1,257.40 | 1,257.40 | 1,257.40 | 1,257.40 | 1,194.55 | - |
Mar 12, 2024 | 1,250.05 | 1,250.05 | 1,250.05 | 1,250.05 | 1,187.56 | - |
Mar 11, 2024 | 1,241.80 | 1,241.80 | 1,241.80 | 1,241.80 | 1,179.73 | - |
Mar 08, 2024 | 1,253.23 | 1,253.23 | 1,253.23 | 1,253.23 | 1,190.58 | - |
Mar 07, 2024 | 1,248.61 | 1,248.61 | 1,248.61 | 1,248.61 | 1,186.19 | - |
Mar 06, 2024 | 1,248.40 | 1,248.40 | 1,248.40 | 1,248.40 | 1,185.99 | - |
Mar 05, 2024 | 1,255.52 | 1,255.52 | 1,255.52 | 1,255.52 | 1,192.75 | - |
Mar 04, 2024 | 1,255.63 | 1,255.63 | 1,255.63 | 1,255.63 | 1,192.86 | - |
Mar 01, 2024 | 1,259.14 | 1,259.14 | 1,259.14 | 1,259.14 | 1,196.20 | - |
Feb 29, 2024 | 1,245.72 | 1,245.72 | 1,245.72 | 1,245.72 | 1,183.45 | - |
Feb 28, 2024 | 1,239.04 | 1,239.04 | 1,239.04 | 1,239.04 | 1,177.10 | - |
Feb 27, 2024 | 1,233.64 | 1,233.64 | 1,233.64 | 1,233.64 | 1,171.97 | - |
Feb 26, 2024 | 1,235.12 | 1,235.12 | 1,235.12 | 1,235.12 | 1,173.38 | - |
Feb 23, 2024 | 1,237.27 | 1,237.27 | 1,237.27 | 1,237.27 | 1,175.42 | - |
Feb 22, 2024 | 1,236.26 | 1,236.26 | 1,236.26 | 1,236.26 | 1,174.46 | - |
Feb 21, 2024 | 1,230.63 | 1,230.63 | 1,230.63 | 1,230.63 | 1,169.11 | - |
Feb 20, 2024 | 1,234.41 | 1,234.41 | 1,234.41 | 1,234.41 | 1,172.70 | - |
Feb 19, 2024 | 1,242.17 | 1,242.17 | 1,242.17 | 1,242.17 | 1,180.08 | - |
Feb 16, 2024 | 1,240.40 | 1,240.40 | 1,240.40 | 1,240.40 | 1,178.39 | - |
Feb 15, 2024 | 1,230.99 | 1,230.99 | 1,230.99 | 1,230.99 | 1,169.45 | - |
Feb 14, 2024 | 1,236.56 | 1,236.56 | 1,236.56 | 1,236.56 | 1,174.74 | - |
Feb 13, 2024 | 1,230.76 | 1,230.76 | 1,230.76 | 1,230.76 | 1,169.24 | - |
Feb 12, 2024 | 1,237.52 | 1,237.52 | 1,237.52 | 1,237.52 | 1,175.66 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 1,219.34 | 1,219.34 | 1,219.34 | 1,219.34 | 1,158.38 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 1,247.96 | 1,247.96 | 1,247.96 | 1,247.96 | 1,185.58 | - |
Feb 05, 2024 | 1,241.44 | 1,241.44 | 1,241.44 | 1,241.44 | 1,179.38 | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | 1,246.65 | 1,246.65 | 1,246.65 | 1,246.65 | 1,184.33 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |