Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | - |
Jun 27, 2024 | 3,723.00 | 3,723.00 | 3,723.00 | 3,745.00 | 3,745.00 | 2 |
Jun 26, 2024 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | - |
Jun 25, 2024 | 3,741.00 | 3,741.00 | 3,741.00 | 3,741.00 | 3,741.00 | - |
Jun 24, 2024 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | - |
Jun 21, 2024 | 3,708.00 | 3,708.00 | 3,708.00 | 3,708.00 | 3,708.00 | - |
Jun 20, 2024 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | - |
Jun 19, 2024 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | - |
Jun 18, 2024 | 3,704.00 | 3,704.00 | 3,704.00 | 3,704.00 | 3,704.00 | - |
Jun 17, 2024 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | - |
Jun 14, 2024 | 3,577.00 | 3,577.00 | 3,577.00 | 3,577.00 | 3,577.00 | - |
Jun 13, 2024 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | - |
Jun 12, 2024 | 3,582.00 | 3,582.00 | 3,582.00 | 3,582.00 | 3,582.00 | - |
Jun 11, 2024 | 3,544.00 | 3,544.00 | 3,544.00 | 3,544.00 | 3,544.00 | - |
Jun 10, 2024 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | - |
Jun 07, 2024 | 3,498.00 | 3,498.00 | 3,498.00 | 3,498.00 | 3,498.00 | - |
Jun 07, 2024 | 8.04125 Dividend | |||||
Jun 06, 2024 | 3,524.00 | 3,524.00 | 3,524.00 | 3,524.00 | 3,515.96 | - |
Jun 05, 2024 | 3,511.00 | 3,511.00 | 3,511.00 | 3,511.00 | 3,502.99 | - |
Jun 04, 2024 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 3,470.06 | - |
Jun 03, 2024 | 3,439.00 | 3,439.00 | 3,439.00 | 3,439.00 | 3,431.15 | - |
May 31, 2024 | 3,431.00 | 3,431.00 | 3,431.00 | 3,431.00 | 3,423.17 | - |
May 30, 2024 | 3,449.00 | 3,449.00 | 3,449.00 | 3,449.00 | 3,441.13 | - |
May 29, 2024 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 3,454.10 | - |
May 28, 2024 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 3,488.02 | - |
May 27, 2024 | 3,520.00 | 3,520.00 | 3,520.00 | 3,479.00 | 3,471.06 | 2 |
May 24, 2024 | 3,483.00 | 3,483.00 | 3,483.00 | 3,483.00 | 3,475.05 | - |
May 23, 2024 | 3,508.00 | 3,508.00 | 3,508.00 | 3,508.00 | 3,500.00 | - |
May 22, 2024 | 3,543.00 | 3,543.00 | 3,543.00 | 3,543.00 | 3,534.92 | - |
May 21, 2024 | 3,493.00 | 3,493.00 | 3,493.00 | 3,493.00 | 3,485.03 | - |
May 20, 2024 | 3,421.00 | 3,421.00 | 3,421.00 | 3,421.00 | 3,413.19 | - |
May 17, 2024 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 3,414.19 | - |
May 16, 2024 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 3,474.05 | - |
May 15, 2024 | 3,469.00 | 3,469.00 | 3,469.00 | 3,469.00 | 3,461.08 | - |
May 14, 2024 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | 3,458.09 | - |
May 13, 2024 | 3,473.00 | 3,473.00 | 3,473.00 | 3,473.00 | 3,465.08 | - |
May 10, 2024 | 3,521.00 | 3,521.00 | 3,521.00 | 3,521.00 | 3,512.97 | - |
May 09, 2024 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 3,464.08 | - |
May 08, 2024 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 3,377.28 | - |
May 07, 2024 | 3,351.00 | 3,351.00 | 3,351.00 | 3,351.00 | 3,343.35 | - |
May 06, 2024 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 3,285.49 | - |
May 03, 2024 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 3,383.26 | - |
May 02, 2024 | 3,188.00 | 3,188.00 | 3,188.00 | 3,188.00 | 3,180.73 | - |
Apr 30, 2024 | 3,263.00 | 3,263.00 | 3,263.00 | 3,263.00 | 3,255.55 | - |
Apr 29, 2024 | 3,259.00 | 3,259.00 | 3,259.00 | 3,259.00 | 3,251.56 | - |
Apr 26, 2024 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 3,296.46 | - |
Apr 25, 2024 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | 3,259.55 | - |
Apr 24, 2024 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,282.49 | - |
Apr 23, 2024 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | 3,293.47 | - |
Apr 22, 2024 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 3,217.64 | - |
Apr 19, 2024 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | 3,221.63 | - |
Apr 18, 2024 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 3,258.55 | - |
Apr 17, 2024 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 3,243.58 | - |
Apr 16, 2024 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 3,264.53 | - |
Apr 15, 2024 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 3,314.42 | - |
Apr 12, 2024 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 3,317.41 | - |
Apr 11, 2024 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 3,364.31 | - |
Apr 10, 2024 | 3,353.00 | 3,353.00 | 3,353.00 | 3,353.00 | 3,345.35 | - |
Apr 09, 2024 | 3,289.00 | 3,289.00 | 3,289.00 | 3,289.00 | 3,281.50 | - |
Apr 08, 2024 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 3,317.41 | - |
Apr 05, 2024 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 3,297.46 | - |
Apr 04, 2024 | 3,369.00 | 3,369.00 | 3,369.00 | 3,369.00 | 3,361.31 | - |
Apr 03, 2024 | 3,357.00 | 3,357.00 | 3,357.00 | 3,357.00 | 3,349.34 | - |
Apr 02, 2024 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 3,276.51 | - |
Mar 28, 2024 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 3,368.30 | - |
Mar 27, 2024 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 3,394.24 | - |
Mar 26, 2024 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 3,366.30 | - |
Mar 25, 2024 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 3,321.40 | - |
Mar 22, 2024 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 3,348.34 | - |
Mar 21, 2024 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 3,346.35 | - |
Mar 20, 2024 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 3,266.53 | - |
Mar 19, 2024 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,182.72 | - |
Mar 18, 2024 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 3,165.76 | - |
Mar 15, 2024 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 3,160.77 | - |
Mar 14, 2024 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 3,224.63 | - |
Mar 13, 2024 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | 3,193.70 | - |
Mar 12, 2024 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 3,218.64 | - |
Mar 11, 2024 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,202.68 | - |
Mar 08, 2024 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 3,177.73 | - |
Mar 07, 2024 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 3,150.79 | - |
Mar 07, 2024 | 8.026375 Dividend | |||||
Mar 06, 2024 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 3,132.81 | - |
Mar 05, 2024 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 3,145.75 | - |
Mar 04, 2024 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | 3,198.49 | - |
Mar 01, 2024 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 3,183.56 | - |
Feb 29, 2024 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 3,218.39 | - |
Feb 28, 2024 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | 3,215.41 | - |
Feb 27, 2024 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,204.46 | - |
Feb 26, 2024 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 3,269.15 | - |
Feb 23, 2024 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 3,249.24 | - |
Feb 22, 2024 | 3,576.00 | 3,576.00 | 3,576.00 | 3,576.00 | 3,558.74 | - |
Feb 21, 2024 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,433.35 | - |
Feb 20, 2024 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 3,421.41 | - |
Feb 19, 2024 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | 3,434.35 | - |
Feb 16, 2024 | 3,469.00 | 3,469.00 | 3,469.00 | 3,469.00 | 3,452.26 | - |
Feb 15, 2024 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 3,448.28 | - |
Feb 14, 2024 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 3,465.20 | - |
Feb 13, 2024 | 3,507.00 | 3,507.00 | 3,507.00 | 3,507.00 | 3,490.08 | - |
Feb 12, 2024 | 3,537.00 | 3,537.00 | 3,537.00 | 3,537.00 | 3,519.93 | - |
Feb 09, 2024 | 3,431.00 | 3,431.00 | 3,431.00 | 3,431.00 | 3,414.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |