Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - |
Jun 13, 2024 | 1,532.50 | 1,532.50 | 1,532.50 | 1,532.50 | 1,532.50 | - |
Jun 12, 2024 | 1,537.50 | 1,537.50 | 1,537.50 | 1,537.50 | 1,537.50 | - |
Jun 11, 2024 | 1,651.50 | 1,651.50 | 1,651.50 | 1,651.50 | 1,651.50 | - |
Jun 10, 2024 | 1,620.50 | 1,620.50 | 1,620.50 | 1,620.50 | 1,620.50 | - |
Jun 07, 2024 | 1,609.50 | 1,618.50 | 1,609.50 | 1,618.50 | 1,618.50 | 10 |
Jun 06, 2024 | 1,620.50 | 1,620.50 | 1,620.50 | 1,620.50 | 1,620.50 | - |
Jun 05, 2024 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | - |
Jun 04, 2024 | 1,703.50 | 1,703.50 | 1,703.50 | 1,703.50 | 1,703.50 | - |
Jun 03, 2024 | 1,679.50 | 1,679.50 | 1,679.50 | 1,679.50 | 1,679.50 | - |
May 31, 2024 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | - |
May 30, 2024 | 1,666.50 | 1,681.50 | 1,666.50 | 1,681.50 | 1,681.50 | 4 |
May 29, 2024 | 1,651.50 | 1,651.50 | 1,651.50 | 1,651.50 | 1,651.50 | - |
May 28, 2024 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | - |
May 27, 2024 | 1,620.00 | 1,620.00 | 1,614.00 | 1,614.00 | 1,614.00 | 10 |
May 24, 2024 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | - |
May 23, 2024 | 1,499.50 | 1,499.50 | 1,499.50 | 1,499.50 | 1,499.50 | - |
May 22, 2024 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | - |
May 21, 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
May 20, 2024 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | - |
May 17, 2024 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | - |
May 16, 2024 | 1,513.50 | 1,513.50 | 1,513.50 | 1,513.50 | 1,513.50 | - |
May 15, 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
May 14, 2024 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | - |
May 13, 2024 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - |
May 10, 2024 | 1,402.50 | 1,402.50 | 1,402.50 | 1,402.50 | 1,402.50 | - |
May 09, 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
May 08, 2024 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | - |
May 07, 2024 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | - |
May 06, 2024 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | - |
May 03, 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
May 02, 2024 | 1,343.00 | 1,343.00 | 1,319.00 | 1,319.00 | 1,319.00 | 3 |
Apr 30, 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
Apr 29, 2024 | 1,342.38 | 1,342.38 | 1,342.38 | 1,342.38 | 1,342.38 | - |
Apr 26, 2024 | 1,264.49 | 1,264.49 | 1,264.49 | 1,264.49 | 1,264.49 | - |
Apr 25, 2024 | 1,264.01 | 1,264.01 | 1,254.87 | 1,254.87 | 1,254.87 | 3 |
Apr 24, 2024 | 1,264.49 | 1,264.49 | 1,264.49 | 1,264.49 | 1,264.49 | - |
Apr 23, 2024 | 1,248.62 | 1,248.62 | 1,248.62 | 1,248.62 | 1,248.62 | - |
Apr 22, 2024 | 1,235.64 | 1,235.64 | 1,235.64 | 1,235.64 | 1,235.64 | - |
Apr 19, 2024 | 1,239.50 | 1,270.50 | 1,239.50 | 1,270.50 | 1,270.50 | 1 |
Apr 18, 2024 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | - |
Apr 17, 2024 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | - |
Apr 16, 2024 | 1,283.00 | 1,283.00 | 1,264.50 | 1,264.50 | 1,264.50 | 1 |
Apr 15, 2024 | 1,291.50 | 1,291.50 | 1,282.50 | 1,282.50 | 1,282.50 | 5 |
Apr 12, 2024 | 1,298.50 | 1,298.50 | 1,298.50 | 1,298.50 | 1,298.50 | - |
Apr 11, 2024 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - |
Apr 10, 2024 | 1,261.50 | 1,261.50 | 1,244.00 | 1,244.00 | 1,244.00 | 8 |
Apr 09, 2024 | 1,267.50 | 1,267.50 | 1,267.50 | 1,267.50 | 1,267.50 | - |
Apr 08, 2024 | 1,290.00 | 1,290.00 | 1,273.50 | 1,273.50 | 1,273.50 | 2 |
Apr 05, 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
Apr 04, 2024 | 1,250.00 | 1,291.00 | 1,250.00 | 1,291.00 | 1,291.00 | 1 |
Apr 03, 2024 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | - |
Apr 02, 2024 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | - |
Mar 28, 2024 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | - |
Mar 27, 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | - |
Mar 26, 2024 | 1,220.00 | 1,220.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1 |
Mar 25, 2024 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | - |
Mar 22, 2024 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - |
Mar 21, 2024 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | - |
Mar 20, 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
Mar 19, 2024 | 1,190.00 | 1,190.00 | 1,186.50 | 1,186.50 | 1,186.50 | 8 |
Mar 18, 2024 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | - |
Mar 15, 2024 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | - |
Mar 15, 2024 | 515 Dividend | |||||
Mar 14, 2024 | 1,286.50 | 1,286.50 | 1,286.50 | 1,286.50 | 771.50 | - |
Mar 13, 2024 | 1,311.50 | 1,311.50 | 1,311.50 | 1,311.50 | 786.49 | - |
Mar 12, 2024 | 1,284.50 | 1,284.50 | 1,284.50 | 1,284.50 | 770.30 | - |
Mar 11, 2024 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 758.31 | - |
Mar 08, 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 761.61 | - |
Mar 07, 2024 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 753.81 | - |
Mar 06, 2024 | 1,247.00 | 1,272.00 | 1,247.00 | 1,272.00 | 762.80 | 15 |
Mar 05, 2024 | 1,284.00 | 1,284.00 | 1,242.50 | 1,242.50 | 745.11 | 3 |
Mar 04, 2024 | 1,288.00 | 1,288.50 | 1,288.00 | 1,288.50 | 772.70 | 1 |
Mar 01, 2024 | 1,310.50 | 1,310.50 | 1,282.00 | 1,282.00 | 768.80 | 2 |
Feb 29, 2024 | 1,348.00 | 1,348.00 | 1,330.00 | 1,330.00 | 797.59 | 3 |
Feb 28, 2024 | 1,333.00 | 1,333.00 | 1,332.50 | 1,332.50 | 799.09 | 2 |
Feb 27, 2024 | 1,336.50 | 1,336.50 | 1,336.50 | 1,336.50 | 801.48 | - |
Feb 26, 2024 | 1,359.50 | 1,359.50 | 1,359.50 | 1,359.50 | 815.28 | - |
Feb 23, 2024 | 1,410.00 | 1,410.00 | 1,357.00 | 1,357.00 | 813.78 | - |
Feb 22, 2024 | 1,400.50 | 1,400.50 | 1,400.50 | 1,400.50 | 839.86 | - |
Feb 21, 2024 | 1,402.00 | 1,402.00 | 1,389.50 | 1,389.50 | 833.27 | 2 |
Feb 20, 2024 | 1,433.00 | 1,433.00 | 1,412.00 | 1,412.00 | 846.76 | 2 |
Feb 19, 2024 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 846.76 | - |
Feb 16, 2024 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 868.95 | - |
Feb 15, 2024 | 1,453.50 | 1,453.50 | 1,452.50 | 1,452.50 | 871.05 | 14 |
Feb 14, 2024 | 1,456.50 | 1,456.50 | 1,456.50 | 1,456.50 | 873.45 | - |
Feb 13, 2024 | 1,470.50 | 1,470.50 | 1,470.50 | 1,470.50 | 881.84 | - |
Feb 12, 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 878.54 | 3 |
Feb 09, 2024 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 882.14 | - |
Feb 08, 2024 | 1,645.00 | 1,645.00 | 1,459.50 | 1,459.50 | 875.25 | 2 |
Feb 07, 2024 | 1,724.50 | 1,730.50 | 1,724.50 | 1,729.00 | 1,036.86 | 6 |
Feb 06, 2024 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,012.28 | - |
Feb 05, 2024 | 1,617.50 | 1,678.00 | 1,617.50 | 1,678.00 | 1,006.28 | 13 |
Feb 02, 2024 | 1,657.00 | 1,657.00 | 1,642.00 | 1,642.00 | 984.69 | - |
Feb 01, 2024 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,017.67 | - |
Jan 31, 2024 | 1,697.50 | 1,697.50 | 1,697.50 | 1,697.50 | 1,017.97 | - |
Jan 30, 2024 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,004.48 | - |
Jan 29, 2024 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,030.27 | - |
Jan 26, 2024 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,052.45 | - |
Jan 25, 2024 | 1,748.50 | 1,748.50 | 1,748.50 | 1,748.50 | 1,048.56 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |