Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 5,400.00 | 5,482.50 | 5,400.00 | 5,459.00 | 5,459.00 | 472 |
Jun 27, 2024 | 5,400.00 | 5,400.00 | 5,395.00 | 5,395.00 | 5,395.00 | 163 |
Jun 26, 2024 | 5,299.99 | 5,372.00 | 5,221.00 | 5,346.00 | 5,346.00 | 1,374 |
Jun 25, 2024 | 4,687.18 | 4,687.18 | 4,600.00 | 4,638.34 | 4,638.34 | 540 |
Jun 24, 2024 | 4,578.50 | 4,630.00 | 4,578.50 | 4,610.00 | 4,610.00 | 388 |
Jun 24, 2024 | 1.38 Dividend | |||||
Jun 21, 2024 | 4,670.29 | 4,670.29 | 4,650.00 | 4,650.00 | 4,648.62 | 23 |
Jun 20, 2024 | 4,646.00 | 4,646.00 | 4,646.00 | 4,646.00 | 4,644.62 | 66 |
Jun 19, 2024 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,598.63 | - |
Jun 18, 2024 | 4,606.75 | 4,606.75 | 4,600.00 | 4,600.00 | 4,598.63 | 64 |
Jun 17, 2024 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 4,645.62 | 156 |
Jun 14, 2024 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,618.63 | - |
Jun 13, 2024 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,618.63 | 15 |
Jun 12, 2024 | 4,667.50 | 4,667.50 | 4,667.50 | 4,667.50 | 4,666.11 | 116 |
Jun 11, 2024 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,668.61 | 27 |
Jun 10, 2024 | 4,550.00 | 4,655.00 | 4,550.00 | 4,655.00 | 4,653.62 | 45 |
Jun 07, 2024 | 4,580.00 | 4,580.00 | 4,550.00 | 4,550.00 | 4,548.65 | 34 |
Jun 06, 2024 | 4,380.00 | 4,380.00 | 4,350.00 | 4,350.00 | 4,348.71 | 70 |
Jun 05, 2024 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | 4,395.70 | - |
Jun 04, 2024 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | 4,395.70 | 30 |
Jun 03, 2024 | 4,255.82 | 4,397.00 | 4,255.82 | 4,396.50 | 4,395.20 | 26 |
May 31, 2024 | 4,243.00 | 4,243.00 | 4,169.72 | 4,169.72 | 4,168.48 | 129 |
May 30, 2024 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,148.77 | - |
May 29, 2024 | 4,160.00 | 4,160.00 | 4,150.00 | 4,150.00 | 4,148.77 | 29 |
May 28, 2024 | 4,129.00 | 4,164.00 | 4,129.00 | 4,164.00 | 4,162.76 | 23 |
May 27, 2024 | 4,123.00 | 4,123.00 | 4,123.00 | 4,123.00 | 4,121.78 | - |
May 24, 2024 | 4,141.05 | 4,147.00 | 4,123.00 | 4,123.00 | 4,121.78 | 23 |
May 23, 2024 | 4,141.03 | 4,141.03 | 4,141.03 | 4,141.03 | 4,139.80 | 31 |
May 22, 2024 | 4,171.00 | 4,171.00 | 4,165.00 | 4,165.00 | 4,163.76 | 16 |
May 21, 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,198.75 | - |
May 20, 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,198.75 | 36 |
May 17, 2024 | 4,304.26 | 4,304.26 | 4,304.26 | 4,304.26 | 4,302.98 | - |
May 16, 2024 | 4,325.89 | 4,325.89 | 4,304.26 | 4,304.26 | 4,302.98 | 819 |
May 15, 2024 | 4,363.00 | 4,363.00 | 4,363.00 | 4,363.00 | 4,361.71 | 7 |
May 14, 2024 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | 4,363.70 | 487 |
May 13, 2024 | 4,461.88 | 4,472.00 | 4,461.88 | 4,472.00 | 4,470.67 | 17 |
May 10, 2024 | 4,401.85 | 4,401.85 | 4,401.85 | 4,401.85 | 4,400.54 | - |
May 09, 2024 | 4,401.85 | 4,401.85 | 4,401.85 | 4,401.85 | 4,400.54 | 144 |
May 08, 2024 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,408.69 | - |
May 07, 2024 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,408.69 | - |
May 06, 2024 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,408.69 | 12 |
May 03, 2024 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,438.68 | - |
May 02, 2024 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,438.68 | 15 |
Apr 30, 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,498.66 | - |
Apr 29, 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,498.66 | - |
Apr 26, 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,498.66 | - |
Apr 25, 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,498.66 | - |
Apr 24, 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,498.66 | - |
Apr 23, 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,498.66 | - |
Apr 22, 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,498.66 | 14 |
Apr 19, 2024 | 4,469.00 | 4,469.00 | 4,469.00 | 4,469.00 | 4,467.67 | - |
Apr 18, 2024 | 4,469.00 | 4,469.00 | 4,469.00 | 4,469.00 | 4,467.67 | - |
Apr 17, 2024 | 4,450.00 | 4,469.00 | 4,450.00 | 4,469.00 | 4,467.67 | 229 |
Apr 16, 2024 | 4,470.00 | 4,498.00 | 4,470.00 | 4,470.00 | 4,468.67 | 203 |
Apr 15, 2024 | 4,468.00 | 4,468.00 | 4,468.00 | 4,468.00 | 4,466.67 | - |
Apr 12, 2024 | 4,468.00 | 4,468.00 | 4,468.00 | 4,468.00 | 4,466.67 | 5 |
Apr 11, 2024 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 4,403.69 | - |
Apr 10, 2024 | 4,452.00 | 4,452.00 | 4,405.00 | 4,405.00 | 4,403.69 | 286 |
Apr 09, 2024 | 4,497.00 | 4,497.00 | 4,490.00 | 4,490.00 | 4,488.67 | 28 |
Apr 08, 2024 | 4,505.00 | 4,505.00 | 4,475.00 | 4,475.00 | 4,473.67 | 39 |
Apr 05, 2024 | 4,616.50 | 4,616.50 | 4,616.50 | 4,616.50 | 4,615.13 | - |
Apr 04, 2024 | 4,616.50 | 4,616.50 | 4,616.50 | 4,616.50 | 4,615.13 | 8 |
Apr 03, 2024 | 4,616.50 | 4,616.50 | 4,616.50 | 4,616.50 | 4,615.13 | 6 |
Apr 02, 2024 | 4,567.00 | 4,567.00 | 4,567.00 | 4,567.00 | 4,565.64 | 450 |
Apr 01, 2024 | 4,700.00 | 4,715.00 | 4,674.00 | 4,674.00 | 4,672.61 | 129 |
Mar 27, 2024 | 4,620.02 | 4,620.02 | 4,620.02 | 4,620.02 | 4,618.65 | 9 |
Mar 26, 2024 | 4,712.52 | 4,770.02 | 4,712.52 | 4,770.02 | 4,768.60 | 630 |
Mar 25, 2024 | 4,698.05 | 4,698.05 | 4,698.05 | 4,698.05 | 4,696.66 | 35 |
Mar 22, 2024 | 4,851.00 | 4,870.00 | 4,650.52 | 4,770.00 | 4,768.58 | 1,268 |
Mar 21, 2024 | 4,402.00 | 4,432.00 | 4,396.00 | 4,432.00 | 4,430.68 | 151 |
Mar 20, 2024 | 4,290.00 | 4,335.00 | 4,290.00 | 4,335.00 | 4,333.71 | 320 |
Mar 19, 2024 | 4,237.00 | 4,237.00 | 4,237.00 | 4,237.00 | 4,235.74 | - |
Mar 15, 2024 | 4,237.00 | 4,237.00 | 4,237.00 | 4,237.00 | 4,235.74 | 8 |
Mar 14, 2024 | 4,265.00 | 4,270.00 | 4,265.00 | 4,270.00 | 4,268.73 | 47 |
Mar 13, 2024 | 4,299.99 | 4,299.99 | 4,275.00 | 4,285.00 | 4,283.73 | 1,250 |
Mar 12, 2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,298.72 | 25 |
Mar 11, 2024 | 4,178.00 | 4,178.00 | 4,178.00 | 4,178.00 | 4,176.76 | - |
Mar 08, 2024 | 4,179.70 | 4,179.70 | 4,178.00 | 4,178.00 | 4,176.76 | 276 |
Mar 08, 2024 | 1.26 Dividend | |||||
Mar 07, 2024 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,207.49 | 6 |
Mar 06, 2024 | 4,205.15 | 4,205.15 | 4,205.15 | 4,205.15 | 4,202.64 | 144 |
Mar 05, 2024 | 4,206.00 | 4,206.00 | 4,206.00 | 4,206.00 | 4,203.49 | 6 |
Mar 04, 2024 | 4,205.12 | 4,205.12 | 4,205.12 | 4,205.12 | 4,202.61 | - |
Mar 01, 2024 | 4,180.01 | 4,205.12 | 4,180.01 | 4,205.12 | 4,202.61 | 341 |
Feb 29, 2024 | 4,232.00 | 4,232.00 | 4,232.00 | 4,232.00 | 4,229.48 | 358 |
Feb 28, 2024 | 4,142.62 | 4,142.62 | 4,142.00 | 4,142.00 | 4,139.53 | 122 |
Feb 27, 2024 | 4,127.00 | 4,127.00 | 4,127.00 | 4,127.00 | 4,124.54 | - |
Feb 26, 2024 | 4,127.00 | 4,127.00 | 4,127.00 | 4,127.00 | 4,124.54 | - |
Feb 23, 2024 | 4,127.00 | 4,127.00 | 4,127.00 | 4,127.00 | 4,124.54 | - |
Feb 22, 2024 | 4,127.00 | 4,127.00 | 4,127.00 | 4,127.00 | 4,124.54 | 30 |
Feb 21, 2024 | 3,928.41 | 3,928.41 | 3,928.41 | 3,928.41 | 3,926.07 | - |
Feb 20, 2024 | 3,928.41 | 3,928.41 | 3,928.41 | 3,928.41 | 3,926.07 | - |
Feb 19, 2024 | 3,928.41 | 3,928.41 | 3,928.41 | 3,928.41 | 3,926.07 | - |
Feb 16, 2024 | 3,928.41 | 3,928.41 | 3,928.41 | 3,928.41 | 3,926.07 | 7 |
Feb 15, 2024 | 4,069.97 | 4,069.97 | 4,069.97 | 4,069.97 | 4,067.54 | 10 |
Feb 14, 2024 | 4,070.01 | 4,070.01 | 4,070.01 | 4,070.01 | 4,067.58 | - |
Feb 13, 2024 | 4,070.01 | 4,070.01 | 4,070.01 | 4,070.01 | 4,067.58 | 55 |
Feb 12, 2024 | 4,170.00 | 4,170.00 | 4,155.00 | 4,155.00 | 4,152.52 | 113 |
Feb 09, 2024 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 4,142.53 | 6 |
Feb 08, 2024 | 4,120.00 | 4,145.00 | 4,120.00 | 4,145.00 | 4,142.53 | 1,338 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |