Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 1,390.11 | 1,390.11 | 1,390.00 | 1,390.06 | 1,390.06 | 7,827 |
Jun 24, 2024 | 1,390.01 | 1,390.01 | 1,389.75 | 1,389.75 | 1,389.75 | 28,179 |
Jun 21, 2024 | 1,388.53 | 1,388.53 | 1,388.53 | 1,388.53 | 1,388.53 | 1,751 |
Jun 19, 2024 | 1,388.53 | 1,388.53 | 1,388.53 | 1,388.53 | 1,388.53 | 23,618 |
Jun 18, 2024 | 1,387.99 | 1,387.99 | 1,387.99 | 1,387.99 | 1,387.99 | - |
Jun 17, 2024 | 1,387.99 | 1,387.99 | 1,387.99 | 1,387.99 | 1,387.99 | 115,715 |
Jun 14, 2024 | 1,387.26 | 1,387.26 | 1,387.00 | 1,387.00 | 1,387.00 | 417,055 |
Jun 13, 2024 | 1,386.00 | 1,386.96 | 1,386.00 | 1,386.96 | 1,386.96 | 352,111 |
Jun 12, 2024 | 1,386.76 | 1,386.76 | 1,386.76 | 1,386.76 | 1,386.76 | 18,777 |
Jun 11, 2024 | 1,386.48 | 1,386.48 | 1,386.48 | 1,386.48 | 1,386.48 | 24,943 |
Jun 10, 2024 | 1,386.15 | 1,386.15 | 1,386.15 | 1,386.15 | 1,386.15 | 7,465 |
Jun 07, 2024 | 1,385.42 | 1,385.42 | 1,385.42 | 1,385.42 | 1,385.42 | 1,178,339 |
Jun 06, 2024 | 1,384.00 | 1,385.00 | 1,384.00 | 1,384.00 | 1,384.00 | 75,434 |
Jun 05, 2024 | 1,384.00 | 1,384.89 | 1,384.00 | 1,384.00 | 1,384.00 | 121,911 |
Jun 04, 2024 | 1,384.64 | 1,384.64 | 1,384.64 | 1,384.64 | 1,384.64 | 69,625 |
Jun 03, 2024 | 1,379.21 | 1,379.21 | 1,379.21 | 1,379.21 | 1,379.21 | - |
May 31, 2024 | 1,382.82 | 1,382.82 | 1,375.00 | 1,379.21 | 1,379.21 | 11,644 |
May 30, 2024 | 1,382.46 | 1,382.46 | 1,382.46 | 1,382.46 | 1,382.46 | - |
May 29, 2024 | 1,381.88 | 1,381.88 | 1,381.88 | 1,381.88 | 1,381.88 | - |
May 28, 2024 | 1,381.88 | 1,381.88 | 1,381.88 | 1,381.88 | 1,381.88 | 43,847 |
May 27, 2024 | 1,380.76 | 1,380.76 | 1,380.76 | 1,380.76 | 1,380.76 | - |
May 24, 2024 | 1,380.76 | 1,380.76 | 1,380.76 | 1,380.76 | 1,380.76 | 29,839 |
May 23, 2024 | 1,380.43 | 1,380.43 | 1,380.43 | 1,380.43 | 1,380.43 | 14,386 |
May 22, 2024 | 1,380.02 | 1,380.02 | 1,380.02 | 1,380.02 | 1,380.02 | 30,557 |
May 20, 2024 | 1,378.48 | 1,379.44 | 1,378.48 | 1,379.44 | 1,379.44 | 24,037 |
May 17, 2024 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 20,678 |
May 16, 2024 | 1,378.48 | 1,378.48 | 1,378.48 | 1,378.48 | 1,378.48 | 25,812 |
May 15, 2024 | 1,378.29 | 1,378.29 | 1,378.20 | 1,378.24 | 1,378.24 | 13,246 |
May 14, 2024 | 1,378.09 | 1,378.09 | 1,378.09 | 1,377.31 | 1,377.31 | 1,855 |
May 13, 2024 | 1,377.71 | 1,377.71 | 1,377.07 | 1,377.31 | 1,377.31 | 5,506 |
May 10, 2024 | 1,377.07 | 1,377.07 | 1,377.07 | 1,377.07 | 1,377.07 | 12,637 |
May 09, 2024 | 1,376.90 | 1,376.90 | 1,376.90 | 1,376.65 | 1,376.65 | 1,374 |
May 08, 2024 | 1,376.65 | 1,376.65 | 1,376.65 | 1,376.65 | 1,376.65 | 16,169 |
May 07, 2024 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 7,267 |
May 06, 2024 | 1,376.08 | 1,376.08 | 1,376.08 | 1,373.48 | 1,373.48 | 1,332 |
May 03, 2024 | 1,375.40 | 1,375.40 | 1,375.40 | 1,373.48 | 1,373.48 | 2,050 |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 1,373.56 | 1,373.56 | 1,373.00 | 1,373.48 | 1,373.48 | 8,464 |
Apr 26, 2024 | 1,372.77 | 1,372.77 | 1,372.77 | 1,372.08 | 1,372.08 | 2,337 |
Apr 25, 2024 | 1,372.45 | 1,372.45 | 1,372.45 | 1,372.08 | 1,372.08 | 4,562 |
Apr 24, 2024 | 1,372.08 | 1,372.08 | 1,372.08 | 1,372.08 | 1,372.08 | 43,995 |
Apr 23, 2024 | 1,371.77 | 1,371.77 | 1,371.77 | 1,371.42 | 1,371.42 | 3,451 |
Apr 22, 2024 | 1,371.42 | 1,371.42 | 1,371.42 | 1,371.42 | 1,371.42 | 36,440 |
Apr 22, 2024 | 13.685158 Dividend | |||||
Apr 19, 2024 | 1,384.38 | 1,384.38 | 1,384.38 | 1,384.38 | 1,370.69 | 41,743 |
Apr 18, 2024 | 1,384.16 | 1,384.16 | 1,384.16 | 1,384.16 | 1,370.48 | 33,823 |
Apr 17, 2024 | 1,384.00 | 1,384.00 | 1,383.93 | 1,383.93 | 1,370.25 | 18,351 |
Apr 16, 2024 | 1,383.63 | 1,383.63 | 1,383.63 | 1,383.63 | 1,369.95 | 27,897 |
Apr 15, 2024 | 1,388.49 | 1,388.49 | 1,383.00 | 1,383.39 | 1,369.71 | 5,490 |
Apr 12, 2024 | 1,381.00 | 1,388.49 | 1,381.00 | 1,386.10 | 1,372.40 | 17,375 |
Apr 11, 2024 | 1,381.86 | 1,381.86 | 1,381.00 | 1,381.31 | 1,367.66 | 23,993 |
Apr 10, 2024 | 1,387.37 | 1,387.37 | 1,381.00 | 1,381.00 | 1,367.35 | 10,621 |
Apr 09, 2024 | 1,380.99 | 1,387.20 | 1,380.99 | 1,387.20 | 1,373.49 | 61,492 |
Apr 08, 2024 | 1,386.89 | 1,386.89 | 1,380.68 | 1,380.68 | 1,367.03 | 12,494 |
Apr 05, 2024 | 1,379.66 | 1,385.87 | 1,379.66 | 1,381.90 | 1,368.24 | 9,966 |
Apr 04, 2024 | 1,379.86 | 1,379.86 | 1,379.86 | 1,380.32 | 1,366.67 | 5,854 |
Apr 03, 2024 | 1,386.22 | 1,386.22 | 1,380.01 | 1,380.01 | 1,366.37 | 43,032 |
Apr 02, 2024 | 1,385.58 | 1,385.58 | 1,379.78 | 1,379.78 | 1,366.14 | 53,034 |
Apr 01, 2024 | 1,377.56 | 1,377.56 | 1,377.56 | 1,377.56 | 1,363.94 | 429 |
Mar 28, 2024 | 1,377.56 | 1,377.56 | 1,377.56 | 1,377.56 | 1,363.94 | 1,166 |
Mar 27, 2024 | 1,377.56 | 1,383.76 | 1,377.56 | 1,377.56 | 1,363.94 | 39,510 |
Mar 26, 2024 | 1,383.38 | 1,383.38 | 1,383.38 | 1,376.88 | 1,363.27 | 1,191 |
Mar 25, 2024 | 1,376.87 | 1,376.87 | 1,376.87 | 1,376.88 | 1,363.27 | 40,336 |
Mar 22, 2024 | 1,375.58 | 1,375.58 | 1,375.58 | 1,375.58 | 1,361.98 | 37 |
Mar 21, 2024 | 1,375.58 | 1,381.76 | 1,375.58 | 1,375.58 | 1,361.98 | 23,421 |
Mar 20, 2024 | 1,381.13 | 1,381.13 | 1,374.00 | 1,374.00 | 1,360.42 | 27,266 |
Mar 19, 2024 | 1,374.18 | 1,380.36 | 1,374.18 | 1,374.81 | 1,361.22 | 14,702 |
Mar 18, 2024 | 1,373.67 | 1,379.84 | 1,373.67 | 1,374.00 | 1,360.42 | 34,024 |
Mar 15, 2024 | 1,372.97 | 1,372.97 | 1,372.97 | 1,372.97 | 1,359.40 | 7,331 |
Mar 14, 2024 | 1,372.75 | 1,372.75 | 1,372.75 | 1,372.72 | 1,359.15 | 7,476 |
Mar 13, 2024 | 1,372.10 | 1,372.10 | 1,372.10 | 1,373.00 | 1,359.43 | 5,477 |
Mar 12, 2024 | 1,378.76 | 1,378.76 | 1,372.59 | 1,373.06 | 1,359.49 | 7,594 |
Mar 11, 2024 | 1,372.00 | 1,372.19 | 1,372.00 | 1,372.19 | 1,358.63 | 58,262 |
Mar 08, 2024 | 1,371.27 | 1,371.27 | 1,371.27 | 1,371.27 | 1,357.71 | 184 |
Mar 07, 2024 | 1,371.27 | 1,371.27 | 1,371.27 | 1,371.27 | 1,357.71 | 6,079 |
Mar 06, 2024 | 1,370.81 | 1,370.81 | 1,370.81 | 1,370.10 | 1,356.56 | 3,170 |
Mar 05, 2024 | 1,376.60 | 1,376.60 | 1,370.10 | 1,370.10 | 1,356.56 | 24,533 |
Mar 04, 2024 | 1,369.96 | 1,369.96 | 1,369.96 | 1,367.82 | 1,354.30 | 5,000 |
Mar 01, 2024 | 1,369.08 | 1,369.08 | 1,369.08 | 1,367.82 | 1,354.30 | 5,283 |
Feb 29, 2024 | 1,368.78 | 1,368.78 | 1,368.78 | 1,367.82 | 1,354.30 | 2,586 |
Feb 28, 2024 | 1,368.52 | 1,368.52 | 1,368.52 | 1,367.82 | 1,354.30 | 3,860 |
Feb 27, 2024 | 1,368.24 | 1,368.24 | 1,368.24 | 1,367.82 | 1,354.30 | 3,721 |
Feb 26, 2024 | 1,367.82 | 1,367.82 | 1,367.82 | 1,367.82 | 1,354.30 | 10,066 |
Feb 23, 2024 | 1,366.59 | 1,366.59 | 1,366.59 | 1,366.31 | 1,352.80 | 4,889 |
Feb 22, 2024 | 1,366.03 | 1,372.17 | 1,366.03 | 1,366.31 | 1,352.80 | 14,283 |
Feb 21, 2024 | 1,371.72 | 1,371.72 | 1,365.58 | 1,365.58 | 1,352.08 | 16,962 |
Feb 20, 2024 | 1,365.24 | 1,371.38 | 1,365.24 | 1,365.38 | 1,351.88 | 27,748 |
Feb 19, 2024 | 1,363.78 | 1,363.78 | 1,363.78 | 1,363.78 | 1,350.30 | 2,745 |
Feb 16, 2024 | 1,363.78 | 1,363.78 | 1,363.78 | 1,363.78 | 1,350.30 | 126,759 |
Feb 15, 2024 | 1,363.28 | 1,363.28 | 1,363.00 | 1,363.00 | 1,349.53 | 12,666 |
Feb 14, 2024 | 1,362.86 | 1,362.86 | 1,362.86 | 1,362.86 | 1,349.39 | 2,723 |
Feb 13, 2024 | 1,362.80 | 1,362.80 | 1,362.80 | 1,362.86 | 1,349.39 | 8,161 |
Feb 12, 2024 | 1,362.08 | 1,362.08 | 1,362.08 | 1,362.08 | 1,348.62 | 7,909 |
Feb 09, 2024 | 1,361.03 | 1,367.15 | 1,361.03 | 1,361.03 | 1,347.58 | 43,987 |
Feb 08, 2024 | 1,360.65 | 1,360.65 | 1,360.65 | 1,360.65 | 1,347.20 | 6,553 |
Feb 07, 2024 | 1,360.00 | 1,366.60 | 1,360.00 | 1,366.60 | 1,353.09 | 24,948 |
Feb 06, 2024 | 1,360.00 | 1,366.52 | 1,360.00 | 1,360.41 | 1,346.96 | 14,602 |
Feb 05, 2024 | 1,366.05 | 1,366.05 | 1,359.94 | 1,359.94 | 1,346.50 | 37,612 |
Feb 02, 2024 | 1,365.00 | 1,365.36 | 1,359.25 | 1,359.25 | 1,345.81 | 14,193 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |