Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.83 Dividend | |||||
Apr 25, 2024 | 2,102.06 | 2,102.06 | 2,102.06 | 2,102.06 | 2,101.23 | - |
Apr 24, 2024 | 2,102.06 | 2,102.06 | 2,102.06 | 2,102.06 | 2,101.23 | 6 |
Apr 23, 2024 | 2,117.92 | 2,117.92 | 2,117.92 | 2,117.92 | 2,117.08 | 45,259 |
Apr 22, 2024 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,049.19 | 20 |
Apr 19, 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,040.19 | 40 |
Apr 18, 2024 | 2,104.92 | 2,104.92 | 2,104.92 | 2,104.92 | 2,104.09 | - |
Apr 17, 2024 | 2,087.00 | 2,104.92 | 2,087.00 | 2,104.92 | 2,104.09 | 123 |
Apr 16, 2024 | 2,114.27 | 2,114.27 | 2,114.27 | 2,114.27 | 2,113.44 | - |
Apr 15, 2024 | 2,114.27 | 2,114.27 | 2,114.27 | 2,114.27 | 2,113.44 | - |
Apr 12, 2024 | 2,114.27 | 2,114.27 | 2,114.27 | 2,114.27 | 2,113.44 | - |
Apr 11, 2024 | 2,114.27 | 2,114.27 | 2,114.27 | 2,114.27 | 2,113.44 | - |
Apr 10, 2024 | 2,114.27 | 2,114.27 | 2,114.27 | 2,114.27 | 2,113.44 | - |
Apr 09, 2024 | 2,114.27 | 2,114.27 | 2,114.27 | 2,114.27 | 2,113.44 | - |
Apr 08, 2024 | 2,120.68 | 2,120.68 | 2,114.27 | 2,114.27 | 2,113.44 | 4,791 |
Apr 05, 2024 | 2,093.00 | 2,093.00 | 2,093.00 | 2,093.00 | 2,092.17 | - |
Apr 04, 2024 | 2,093.00 | 2,093.00 | 2,093.00 | 2,093.00 | 2,092.17 | - |
Apr 03, 2024 | 2,140.19 | 2,140.19 | 2,092.00 | 2,093.00 | 2,092.17 | 130 |
Apr 02, 2024 | 2,162.46 | 2,162.46 | 2,162.46 | 2,162.46 | 2,161.61 | - |
Apr 01, 2024 | 2,162.46 | 2,162.46 | 2,162.46 | 2,162.46 | 2,161.61 | 37 |
Mar 27, 2024 | 2,153.00 | 2,153.00 | 2,153.00 | 2,153.00 | 2,152.15 | - |
Mar 26, 2024 | 2,153.00 | 2,153.00 | 2,153.00 | 2,153.00 | 2,152.15 | - |
Mar 25, 2024 | 2,139.00 | 2,153.00 | 2,139.00 | 2,153.00 | 2,152.15 | 195 |
Mar 22, 2024 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 2,086.18 | - |
Mar 21, 2024 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 2,086.18 | - |
Mar 20, 2024 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 2,086.18 | - |
Mar 19, 2024 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 2,086.18 | - |
Mar 15, 2024 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 2,086.18 | - |
Mar 14, 2024 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 2,086.18 | - |
Mar 13, 2024 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 2,086.18 | - |
Mar 12, 2024 | 2,100.00 | 2,106.00 | 2,087.00 | 2,087.00 | 2,086.18 | 70 |
Mar 11, 2024 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,119.16 | 50 |
Mar 08, 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,099.17 | - |
Mar 07, 2024 | 2,096.48 | 2,100.00 | 2,096.48 | 2,100.00 | 2,099.17 | 63 |
Mar 06, 2024 | 2,082.00 | 2,082.50 | 2,082.00 | 2,082.17 | 2,081.35 | 290 |
Mar 05, 2024 | 2,169.58 | 2,169.58 | 2,169.58 | 2,169.58 | 2,168.72 | - |
Mar 04, 2024 | 2,169.58 | 2,169.58 | 2,169.58 | 2,169.58 | 2,168.72 | - |
Mar 01, 2024 | 2,169.58 | 2,169.58 | 2,169.58 | 2,169.58 | 2,168.72 | - |
Feb 29, 2024 | 2,169.58 | 2,169.58 | 2,169.58 | 2,169.58 | 2,168.72 | - |
Feb 28, 2024 | 2,164.00 | 2,169.58 | 2,160.00 | 2,169.58 | 2,168.72 | 100 |
Feb 27, 2024 | 2,153.25 | 2,153.25 | 2,153.25 | 2,153.25 | 2,152.40 | 2,090 |
Feb 26, 2024 | 2,155.85 | 2,155.85 | 2,155.85 | 2,155.85 | 2,155.00 | 6 |
Feb 23, 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,139.16 | 42 |
Feb 22, 2024 | 2,144.93 | 2,144.93 | 2,144.93 | 2,144.93 | 2,144.08 | - |
Feb 21, 2024 | 2,144.93 | 2,144.93 | 2,144.93 | 2,144.93 | 2,144.08 | 2,501 |
Feb 20, 2024 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | 2,220.12 | - |
Feb 19, 2024 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | 2,220.12 | - |
Feb 16, 2024 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | 2,220.12 | - |
Feb 15, 2024 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | 2,220.12 | 146 |
Feb 14, 2024 | 2,181.19 | 2,181.19 | 2,181.19 | 2,181.19 | 2,180.33 | - |
Feb 13, 2024 | 2,181.19 | 2,181.19 | 2,181.19 | 2,181.19 | 2,180.33 | 11 |
Feb 12, 2024 | 2,233.50 | 2,233.50 | 2,233.50 | 2,233.50 | 2,232.62 | 77 |
Feb 09, 2024 | 2,169.25 | 2,169.25 | 2,169.25 | 2,169.25 | 2,168.39 | 80 |
Feb 08, 2024 | 2,145.85 | 2,192.25 | 2,145.00 | 2,192.25 | 2,191.38 | 540 |
Feb 07, 2024 | 2,132.00 | 2,153.50 | 2,132.00 | 2,153.50 | 2,152.65 | 146 |
Feb 06, 2024 | 2,079.00 | 2,080.00 | 2,079.00 | 2,080.00 | 2,079.18 | 55 |
Feb 02, 2024 | 2,226.99 | 2,226.99 | 2,226.99 | 2,226.99 | 2,226.11 | - |
Feb 02, 2024 | 0.94 Dividend | |||||
Feb 01, 2024 | 2,226.99 | 2,226.99 | 2,226.99 | 2,226.99 | 2,225.17 | - |
Jan 31, 2024 | 2,197.91 | 2,226.99 | 2,170.00 | 2,226.99 | 2,225.17 | 191 |
Jan 30, 2024 | 2,175.85 | 2,175.85 | 2,175.85 | 2,175.85 | 2,174.07 | 5 |
Jan 29, 2024 | 2,181.03 | 2,181.03 | 2,180.30 | 2,180.30 | 2,178.52 | 100 |
Jan 26, 2024 | 2,141.00 | 2,141.00 | 2,141.00 | 2,141.00 | 2,139.25 | - |
Jan 25, 2024 | 2,081.25 | 2,150.00 | 2,081.25 | 2,141.00 | 2,139.25 | 12,167 |
Jan 24, 2024 | 2,065.37 | 2,078.50 | 2,065.37 | 2,078.50 | 2,076.80 | 422 |
Jan 23, 2024 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,048.33 | 629 |
Jan 22, 2024 | 2,071.77 | 2,071.77 | 2,071.77 | 2,071.77 | 2,070.08 | 55 |
Jan 19, 2024 | 2,023.96 | 2,023.96 | 2,006.00 | 2,012.00 | 2,010.36 | 177 |
Jan 18, 2024 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,003.36 | - |
Jan 17, 2024 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,003.36 | - |
Jan 16, 2024 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,003.36 | - |
Jan 15, 2024 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,003.36 | - |
Jan 12, 2024 | 2,000.00 | 2,005.00 | 2,000.00 | 2,005.00 | 2,003.36 | 180 |
Jan 11, 2024 | 2,067.41 | 2,067.41 | 2,067.41 | 2,067.41 | 2,065.72 | - |
Jan 10, 2024 | 2,052.99 | 2,067.41 | 2,052.99 | 2,067.41 | 2,065.72 | 34 |
Jan 09, 2024 | 2,077.00 | 2,077.00 | 2,077.00 | 2,077.00 | 2,075.30 | - |
Jan 08, 2024 | 2,077.00 | 2,077.00 | 2,077.00 | 2,077.00 | 2,075.30 | - |
Jan 05, 2024 | 2,077.00 | 2,077.00 | 2,077.00 | 2,077.00 | 2,075.30 | 95 |
Jan 04, 2024 | 2,255.48 | 2,255.48 | 2,255.48 | 2,255.48 | 2,253.64 | - |
Jan 03, 2024 | 2,255.48 | 2,255.48 | 2,255.48 | 2,255.48 | 2,253.64 | - |
Jan 02, 2024 | 2,255.48 | 2,255.48 | 2,255.48 | 2,255.48 | 2,253.64 | - |
Dec 29, 2023 | 2,255.48 | 2,255.48 | 2,255.48 | 2,255.48 | 2,253.64 | - |
Dec 28, 2023 | 2,255.29 | 2,255.48 | 2,255.29 | 2,255.48 | 2,253.64 | 2,014 |
Dec 27, 2023 | 2,218.04 | 2,218.04 | 2,218.04 | 2,218.04 | 2,216.23 | - |
Dec 26, 2023 | 2,218.04 | 2,218.04 | 2,218.04 | 2,218.04 | 2,216.23 | - |
Dec 22, 2023 | 2,225.00 | 2,225.00 | 2,218.04 | 2,218.04 | 2,216.23 | 16,778 |
Dec 21, 2023 | 2,194.45 | 2,194.45 | 2,187.95 | 2,187.95 | 2,186.16 | 4,795 |
Dec 20, 2023 | 2,261.79 | 2,261.79 | 2,261.79 | 2,261.79 | 2,259.94 | 3,726 |
Dec 19, 2023 | 2,181.00 | 2,181.00 | 2,181.00 | 2,181.00 | 2,179.22 | - |
Dec 18, 2023 | 2,207.48 | 2,207.48 | 2,181.00 | 2,181.00 | 2,179.22 | 20,023 |
Dec 15, 2023 | 2,176.25 | 2,176.25 | 2,176.25 | 2,176.25 | 2,174.47 | - |
Dec 14, 2023 | 2,176.25 | 2,176.25 | 2,176.25 | 2,176.25 | 2,174.47 | 16,595 |
Dec 13, 2023 | 1,940.00 | 1,997.49 | 1,940.00 | 1,997.49 | 1,995.86 | 2,724 |
Dec 11, 2023 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 1,956.40 | 81 |
Dec 08, 2023 | 1,950.00 | 1,950.00 | 1,946.64 | 1,946.64 | 1,945.05 | 151 |
Dec 07, 2023 | 1,977.00 | 2,001.00 | 1,977.00 | 1,997.00 | 1,995.37 | 5,668 |
Dec 06, 2023 | 2,004.55 | 2,004.55 | 2,004.55 | 2,004.55 | 2,002.91 | 2,501 |
Dec 05, 2023 | 1,958.81 | 1,958.81 | 1,958.81 | 1,958.81 | 1,957.21 | - |
Dec 04, 2023 | 1,958.81 | 1,958.81 | 1,958.81 | 1,958.81 | 1,957.21 | 10 |
Dec 01, 2023 | 1,940.00 | 1,955.25 | 1,940.00 | 1,955.25 | 1,953.65 | 146 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |