Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2,272.00 | 2,282.00 | 2,272.00 | 2,282.00 | 2,282.00 | 600 |
Jun 13, 2024 | 2,272.00 | 2,308.00 | 2,272.00 | 2,272.00 | 2,272.00 | 500 |
Jun 12, 2024 | 2,280.00 | 2,316.00 | 2,280.00 | 2,285.00 | 2,285.00 | 700 |
Jun 11, 2024 | 2,275.00 | 2,285.00 | 2,275.00 | 2,284.00 | 2,284.00 | 500 |
Jun 10, 2024 | 2,270.00 | 2,329.00 | 2,262.00 | 2,265.00 | 2,265.00 | 4,200 |
Jun 07, 2024 | 2,277.00 | 2,277.00 | 2,271.00 | 2,271.00 | 2,271.00 | 300 |
Jun 06, 2024 | 2,279.00 | 2,280.00 | 2,261.00 | 2,261.00 | 2,261.00 | 1,300 |
Jun 05, 2024 | 2,259.00 | 2,279.00 | 2,259.00 | 2,279.00 | 2,279.00 | 1,100 |
Jun 04, 2024 | 2,257.00 | 2,267.00 | 2,256.00 | 2,256.00 | 2,256.00 | 1,400 |
Jun 03, 2024 | 2,261.00 | 2,265.00 | 2,261.00 | 2,265.00 | 2,265.00 | 600 |
May 31, 2024 | 2,265.00 | 2,265.00 | 2,261.00 | 2,261.00 | 2,261.00 | 300 |
May 30, 2024 | 2,261.00 | 2,279.00 | 2,260.00 | 2,261.00 | 2,261.00 | 600 |
May 29, 2024 | 2,264.00 | 2,279.00 | 2,264.00 | 2,265.00 | 2,265.00 | 800 |
May 28, 2024 | 2,269.00 | 2,270.00 | 2,269.00 | 2,270.00 | 2,270.00 | 400 |
May 27, 2024 | 2,273.00 | 2,273.00 | 2,269.00 | 2,269.00 | 2,269.00 | 500 |
May 24, 2024 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 100 |
May 23, 2024 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 400 |
May 22, 2024 | 2,260.00 | 2,265.00 | 2,260.00 | 2,263.00 | 2,263.00 | 400 |
May 21, 2024 | 2,274.00 | 2,274.00 | 2,262.00 | 2,262.00 | 2,262.00 | 800 |
May 20, 2024 | 2,267.00 | 2,274.00 | 2,267.00 | 2,274.00 | 2,274.00 | 400 |
May 17, 2024 | 2,262.00 | 2,262.00 | 2,260.00 | 2,261.00 | 2,261.00 | 300 |
May 16, 2024 | 2,265.00 | 2,284.00 | 2,261.00 | 2,264.00 | 2,264.00 | 1,500 |
May 15, 2024 | 2,270.00 | 2,270.00 | 2,269.00 | 2,269.00 | 2,269.00 | 400 |
May 14, 2024 | 2,288.00 | 2,288.00 | 2,280.00 | 2,280.00 | 2,280.00 | 200 |
May 13, 2024 | 2,279.00 | 2,285.00 | 2,266.00 | 2,285.00 | 2,285.00 | 600 |
May 10, 2024 | 2,269.00 | 2,269.00 | 2,264.00 | 2,264.00 | 2,264.00 | 200 |
May 09, 2024 | 2,270.00 | 2,270.00 | 2,269.00 | 2,269.00 | 2,269.00 | 300 |
May 08, 2024 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | - |
May 07, 2024 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 200 |
May 02, 2024 | 2,278.00 | 2,278.00 | 2,257.00 | 2,260.00 | 2,260.00 | 1,100 |
May 01, 2024 | 2,277.00 | 2,282.00 | 2,260.00 | 2,260.00 | 2,260.00 | 700 |
Apr 30, 2024 | 2,260.00 | 2,277.00 | 2,257.00 | 2,277.00 | 2,277.00 | 900 |
Apr 26, 2024 | 2,253.00 | 2,254.00 | 2,253.00 | 2,254.00 | 2,254.00 | 400 |
Apr 25, 2024 | 2,275.00 | 2,275.00 | 2,253.00 | 2,253.00 | 2,253.00 | 200 |
Apr 24, 2024 | 2,260.00 | 2,264.00 | 2,260.00 | 2,264.00 | 2,264.00 | 300 |
Apr 23, 2024 | 2,278.00 | 2,279.00 | 2,252.00 | 2,267.00 | 2,267.00 | 1,500 |
Apr 22, 2024 | 2,254.00 | 2,259.00 | 2,250.00 | 2,259.00 | 2,259.00 | 600 |
Apr 19, 2024 | 2,262.00 | 2,263.00 | 2,250.00 | 2,250.00 | 2,250.00 | 700 |
Apr 18, 2024 | 2,253.00 | 2,266.00 | 2,253.00 | 2,253.00 | 2,253.00 | 500 |
Apr 17, 2024 | 2,251.00 | 2,251.00 | 2,250.00 | 2,251.00 | 2,251.00 | 700 |
Apr 16, 2024 | 2,268.00 | 2,270.00 | 2,251.00 | 2,251.00 | 2,251.00 | 600 |
Apr 15, 2024 | 2,253.00 | 2,272.00 | 2,251.00 | 2,272.00 | 2,272.00 | 500 |
Apr 12, 2024 | 2,261.00 | 2,261.00 | 2,261.00 | 2,261.00 | 2,261.00 | 100 |
Apr 11, 2024 | 2,252.00 | 2,272.00 | 2,251.00 | 2,252.00 | 2,252.00 | 700 |
Apr 10, 2024 | 2,264.00 | 2,285.00 | 2,255.00 | 2,285.00 | 2,285.00 | 800 |
Apr 09, 2024 | 2,280.00 | 2,280.00 | 2,264.00 | 2,264.00 | 2,264.00 | 900 |
Apr 08, 2024 | 2,277.00 | 2,284.00 | 2,277.00 | 2,284.00 | 2,284.00 | 700 |
Apr 05, 2024 | 2,275.00 | 2,298.00 | 2,275.00 | 2,275.00 | 2,275.00 | 400 |
Apr 04, 2024 | 2,279.00 | 2,298.00 | 2,275.00 | 2,298.00 | 2,298.00 | 600 |
Apr 03, 2024 | 2,276.00 | 2,279.00 | 2,276.00 | 2,279.00 | 2,279.00 | 400 |
Apr 02, 2024 | 2,290.00 | 2,310.00 | 2,280.00 | 2,280.00 | 2,280.00 | 600 |
Apr 01, 2024 | 2,300.00 | 2,300.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1,000 |
Mar 29, 2024 | 2,285.00 | 2,300.00 | 2,285.00 | 2,300.00 | 2,300.00 | 300 |
Mar 28, 2024 | 2,276.00 | 2,308.00 | 2,266.00 | 2,276.00 | 2,276.00 | 3,800 |
Mar 28, 2024 | 25 Dividend | |||||
Mar 27, 2024 | 2,375.00 | 2,390.00 | 2,360.00 | 2,390.00 | 2,365.00 | 2,400 |
Mar 26, 2024 | 2,387.00 | 2,387.00 | 2,353.00 | 2,379.00 | 2,354.11 | 1,000 |
Mar 25, 2024 | 2,350.00 | 2,397.00 | 2,344.00 | 2,387.00 | 2,362.03 | 1,500 |
Mar 22, 2024 | 2,328.00 | 2,345.00 | 2,328.00 | 2,344.00 | 2,319.48 | 1,200 |
Mar 21, 2024 | 2,328.00 | 2,335.00 | 2,328.00 | 2,328.00 | 2,303.65 | 1,900 |
Mar 19, 2024 | 2,322.00 | 2,330.00 | 2,322.00 | 2,328.00 | 2,303.65 | 1,200 |
Mar 18, 2024 | 2,318.00 | 2,328.00 | 2,318.00 | 2,328.00 | 2,303.65 | 1,000 |
Mar 15, 2024 | 2,312.00 | 2,316.00 | 2,307.00 | 2,316.00 | 2,291.77 | 700 |
Mar 14, 2024 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,291.77 | 300 |
Mar 13, 2024 | 2,301.00 | 2,317.00 | 2,301.00 | 2,317.00 | 2,292.76 | 700 |
Mar 12, 2024 | 2,302.00 | 2,310.00 | 2,299.00 | 2,300.00 | 2,275.94 | 700 |
Mar 11, 2024 | 2,300.00 | 2,308.00 | 2,300.00 | 2,302.00 | 2,277.92 | 2,200 |
Mar 08, 2024 | 2,309.00 | 2,310.00 | 2,300.00 | 2,300.00 | 2,275.94 | 800 |
Mar 07, 2024 | 2,300.00 | 2,300.00 | 2,298.00 | 2,300.00 | 2,275.94 | 300 |
Mar 06, 2024 | 2,308.00 | 2,308.00 | 2,300.00 | 2,300.00 | 2,275.94 | 700 |
Mar 05, 2024 | 2,300.00 | 2,319.00 | 2,290.00 | 2,308.00 | 2,283.86 | 800 |
Mar 04, 2024 | 2,318.00 | 2,318.00 | 2,287.00 | 2,300.00 | 2,275.94 | 1,100 |
Mar 01, 2024 | 2,282.00 | 2,305.00 | 2,282.00 | 2,300.00 | 2,275.94 | 1,200 |
Feb 29, 2024 | 2,299.00 | 2,300.00 | 2,282.00 | 2,285.00 | 2,261.10 | 900 |
Feb 28, 2024 | 2,300.00 | 2,300.00 | 2,282.00 | 2,290.00 | 2,266.05 | 800 |
Feb 27, 2024 | 2,298.00 | 2,300.00 | 2,298.00 | 2,300.00 | 2,275.94 | 500 |
Feb 26, 2024 | 2,290.00 | 2,300.00 | 2,281.00 | 2,281.00 | 2,257.14 | 1,900 |
Feb 22, 2024 | 2,287.00 | 2,288.00 | 2,270.00 | 2,288.00 | 2,264.07 | 700 |
Feb 21, 2024 | 2,279.00 | 2,279.00 | 2,269.00 | 2,279.00 | 2,255.16 | 700 |
Feb 20, 2024 | 2,284.00 | 2,289.00 | 2,263.00 | 2,279.00 | 2,255.16 | 1,600 |
Feb 19, 2024 | 2,270.00 | 2,280.00 | 2,259.00 | 2,280.00 | 2,256.15 | 800 |
Feb 16, 2024 | 2,253.00 | 2,279.00 | 2,253.00 | 2,279.00 | 2,255.16 | 300 |
Feb 15, 2024 | 2,257.00 | 2,257.00 | 2,253.00 | 2,253.00 | 2,229.43 | 200 |
Feb 14, 2024 | 2,278.00 | 2,280.00 | 2,257.00 | 2,257.00 | 2,233.39 | 1,200 |
Feb 13, 2024 | 2,252.00 | 2,278.00 | 2,252.00 | 2,278.00 | 2,254.17 | 1,200 |
Feb 09, 2024 | 2,255.00 | 2,270.00 | 2,252.00 | 2,252.00 | 2,228.44 | 1,300 |
Feb 08, 2024 | 2,262.00 | 2,270.00 | 2,260.00 | 2,270.00 | 2,246.26 | 800 |
Feb 07, 2024 | 2,279.00 | 2,282.00 | 2,261.00 | 2,280.00 | 2,256.15 | 1,000 |
Feb 06, 2024 | 2,244.00 | 2,273.00 | 2,244.00 | 2,255.00 | 2,231.41 | 2,200 |
Feb 05, 2024 | 2,255.00 | 2,279.00 | 2,255.00 | 2,279.00 | 2,255.16 | 1,500 |
Feb 02, 2024 | 2,258.00 | 2,270.00 | 2,258.00 | 2,263.00 | 2,239.33 | 1,000 |
Feb 01, 2024 | 2,244.00 | 2,257.00 | 2,241.00 | 2,257.00 | 2,233.39 | 700 |
Jan 31, 2024 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | 2,220.53 | 100 |
Jan 30, 2024 | 2,254.00 | 2,254.00 | 2,243.00 | 2,243.00 | 2,219.54 | 600 |
Jan 29, 2024 | 2,248.00 | 2,254.00 | 2,248.00 | 2,254.00 | 2,230.42 | 600 |
Jan 26, 2024 | 2,254.00 | 2,255.00 | 2,244.00 | 2,244.00 | 2,220.53 | 900 |
Jan 25, 2024 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 2,230.42 | 400 |
Jan 24, 2024 | 2,245.00 | 2,248.00 | 2,245.00 | 2,248.00 | 2,224.49 | 200 |
Jan 23, 2024 | 2,241.00 | 2,254.00 | 2,241.00 | 2,241.00 | 2,217.56 | 500 |
Jan 22, 2024 | 2,254.00 | 2,254.00 | 2,241.00 | 2,241.00 | 2,217.56 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |