Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2,206.07 | 2,206.07 | 2,206.07 | 2,206.07 | 2,206.07 | - |
Apr 23, 2024 | 2,206.07 | 2,206.07 | 2,206.07 | 2,206.07 | 2,206.07 | 555 |
Apr 22, 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | - |
Apr 19, 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | - |
Apr 18, 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | - |
Apr 17, 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | - |
Apr 16, 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | - |
Apr 15, 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | - |
Apr 12, 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | - |
Apr 11, 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 10 |
Apr 10, 2024 | 2,151.55 | 2,151.55 | 2,151.55 | 2,151.55 | 2,151.55 | - |
Apr 09, 2024 | 2,151.55 | 2,151.55 | 2,151.55 | 2,151.55 | 2,151.55 | 20,380 |
Apr 08, 2024 | 2,181.32 | 2,181.32 | 2,181.32 | 2,181.32 | 2,181.32 | - |
Apr 05, 2024 | 2,181.32 | 2,181.32 | 2,181.32 | 2,181.32 | 2,181.32 | 90 |
Apr 04, 2024 | 2,171.75 | 2,171.75 | 2,171.75 | 2,171.75 | 2,171.75 | 10 |
Apr 03, 2024 | 2,175.00 | 2,181.00 | 2,174.50 | 2,181.00 | 2,181.00 | 75 |
Apr 02, 2024 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | 50 |
Apr 01, 2024 | 2,141.99 | 2,141.99 | 2,141.99 | 2,141.99 | 2,141.99 | - |
Mar 27, 2024 | 2,141.99 | 2,141.99 | 2,141.99 | 2,141.99 | 2,141.99 | 10 |
Mar 26, 2024 | 2,104.65 | 2,104.65 | 2,104.65 | 2,104.65 | 2,104.65 | - |
Mar 25, 2024 | 2,104.65 | 2,104.65 | 2,104.65 | 2,104.65 | 2,104.65 | 50 |
Mar 22, 2024 | 2,080.00 | 2,080.00 | 2,063.00 | 2,063.00 | 2,063.00 | 110 |
Mar 21, 2024 | 2,050.00 | 2,065.00 | 2,050.00 | 2,065.00 | 2,065.00 | 6,112 |
Mar 20, 2024 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | - |
Mar 19, 2024 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | - |
Mar 15, 2024 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | - |
Mar 14, 2024 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 87 |
Mar 13, 2024 | 1,919.39 | 1,919.39 | 1,919.39 | 1,919.39 | 1,919.39 | - |
Mar 12, 2024 | 1,919.39 | 1,919.39 | 1,919.39 | 1,919.39 | 1,919.39 | 36 |
Mar 11, 2024 | 1,990.20 | 1,990.20 | 1,990.20 | 1,990.20 | 1,990.20 | - |
Mar 08, 2024 | 1,990.20 | 1,990.20 | 1,990.20 | 1,990.20 | 1,990.20 | - |
Mar 07, 2024 | 1,990.20 | 1,990.20 | 1,990.20 | 1,990.20 | 1,990.20 | - |
Mar 06, 2024 | 1,892.00 | 1,990.20 | 1,892.00 | 1,990.20 | 1,990.20 | 49 |
Mar 05, 2024 | 1,904.19 | 1,904.19 | 1,904.19 | 1,904.19 | 1,904.19 | - |
Mar 04, 2024 | 1,904.19 | 1,904.19 | 1,904.19 | 1,904.19 | 1,904.19 | 1,850 |
Mar 01, 2024 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | - |
Feb 29, 2024 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | - |
Feb 28, 2024 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 100 |
Feb 27, 2024 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | - |
Feb 26, 2024 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 100 |
Feb 23, 2024 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | - |
Feb 22, 2024 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 22 |
Feb 21, 2024 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | - |
Feb 20, 2024 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | - |
Feb 19, 2024 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | - |
Feb 16, 2024 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | - |
Feb 15, 2024 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 144 |
Feb 15, 2024 | 0.78 Dividend | |||||
Feb 14, 2024 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,896.22 | - |
Feb 13, 2024 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,896.22 | 6 |
Feb 12, 2024 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,938.20 | - |
Feb 09, 2024 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,938.20 | - |
Feb 08, 2024 | 1,947.00 | 1,947.00 | 1,939.00 | 1,939.00 | 1,938.20 | 115 |
Feb 07, 2024 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 1,921.21 | 580 |
Feb 06, 2024 | 1,906.30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,905.52 | - |
Feb 02, 2024 | 1,906.30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,905.52 | - |
Feb 01, 2024 | 1,906.30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,905.52 | - |
Jan 31, 2024 | 1,906.30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,905.52 | - |
Jan 30, 2024 | 1,906.30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,905.52 | - |
Jan 29, 2024 | 1,906.30 | 1,906.30 | 1,906.30 | 1,906.30 | 1,905.52 | 19,213 |
Jan 26, 2024 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,922.21 | 545 |
Jan 25, 2024 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,853.24 | - |
Jan 24, 2024 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,853.24 | - |
Jan 23, 2024 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,853.24 | - |
Jan 22, 2024 | 1,865.00 | 1,865.00 | 1,854.00 | 1,854.00 | 1,853.24 | 125 |
Jan 19, 2024 | 1,832.20 | 1,832.20 | 1,832.20 | 1,832.20 | 1,831.45 | 2,345 |
Jan 18, 2024 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 1,866.23 | - |
Jan 17, 2024 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 1,866.23 | - |
Jan 16, 2024 | 1,869.57 | 1,869.57 | 1,867.00 | 1,867.00 | 1,866.23 | 15,657 |
Jan 15, 2024 | 1,880.70 | 1,880.70 | 1,880.70 | 1,880.70 | 1,879.93 | - |
Jan 12, 2024 | 1,880.70 | 1,880.70 | 1,880.70 | 1,880.70 | 1,879.93 | - |
Jan 11, 2024 | 1,880.70 | 1,880.70 | 1,880.70 | 1,880.70 | 1,879.93 | 60 |
Jan 10, 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,040.16 | - |
Jan 09, 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,040.16 | - |
Jan 08, 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,040.16 | - |
Jan 05, 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,040.16 | - |
Jan 04, 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,040.16 | - |
Jan 03, 2024 | 2,015.00 | 2,041.00 | 2,015.00 | 2,041.00 | 2,040.16 | 197 |
Jan 02, 2024 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,978.19 | - |
Dec 29, 2023 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,978.19 | - |
Dec 28, 2023 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,978.19 | - |
Dec 27, 2023 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,978.19 | - |
Dec 26, 2023 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,978.19 | - |
Dec 22, 2023 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,978.19 | - |
Dec 21, 2023 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,978.19 | - |
Dec 20, 2023 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,978.19 | - |
Dec 19, 2023 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,978.19 | 75 |
Dec 18, 2023 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 2,005.18 | 50 |
Dec 15, 2023 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,979.19 | 5,657 |
Dec 14, 2023 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 2,004.89 | - |
Dec 13, 2023 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 2,004.89 | - |
Dec 11, 2023 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 2,004.89 | - |
Dec 08, 2023 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 2,004.89 | - |
Dec 07, 2023 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 2,004.89 | - |
Dec 06, 2023 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 2,004.89 | - |
Dec 05, 2023 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 2,004.89 | - |
Dec 04, 2023 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 2,004.89 | - |
Dec 01, 2023 | 2,005.71 | 2,005.71 | 2,005.71 | 2,005.71 | 2,004.89 | 100 |
Nov 30, 2023 | 2,030.00 | 2,030.00 | 2,007.00 | 2,007.00 | 2,006.17 | 499 |
Nov 29, 2023 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,959.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |