Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2,229.50 | 2,229.50 | 2,229.50 | 2,229.50 | 2,229.50 | - |
May 03, 2024 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | - |
May 02, 2024 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | - |
May 01, 2024 | 2,189.58 | 2,189.59 | 2,189.59 | 2,170.75 | 2,170.75 | 913 |
Apr 30, 2024 | 2,181.75 | 2,181.75 | 2,181.75 | 2,181.75 | 2,181.75 | - |
Apr 29, 2024 | 2,190.75 | 2,190.75 | 2,190.75 | 2,190.75 | 2,190.75 | - |
Apr 26, 2024 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | - |
Apr 25, 2024 | 2,162.25 | 2,162.25 | 2,162.25 | 2,162.25 | 2,162.25 | - |
Apr 24, 2024 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | - |
Apr 23, 2024 | 2,177.25 | 2,177.25 | 2,177.25 | 2,177.25 | 2,177.25 | - |
Apr 22, 2024 | 2,159.25 | 2,159.25 | 2,159.25 | 2,159.25 | 2,159.25 | - |
Apr 19, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Apr 18, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Apr 17, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
Apr 16, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
Apr 15, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Apr 12, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Apr 11, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
Apr 10, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Apr 09, 2024 | 2,171.50 | 2,171.50 | 2,171.50 | 2,171.50 | 2,171.50 | - |
Apr 08, 2024 | 2,174.50 | 2,174.50 | 2,173.98 | 2,181.25 | 2,181.25 | 2,620 |
Apr 05, 2024 | 2,164.75 | 2,164.75 | 2,164.75 | 2,163.50 | 2,163.50 | 237 |
Apr 04, 2024 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.25 | 2,192.25 | 580 |
Apr 03, 2024 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 473 |
Apr 02, 2024 | 2,176.50 | 2,176.50 | 2,176.50 | 2,176.50 | 2,176.50 | - |
Mar 28, 2024 | 2,193.50 | 2,193.50 | 2,193.50 | 2,193.50 | 2,193.50 | - |
Mar 27, 2024 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | - |
Mar 26, 2024 | 2,160.50 | 2,160.99 | 2,160.50 | 2,169.50 | 2,169.50 | 664 |
Mar 25, 2024 | 2,156.50 | 2,156.50 | 2,156.50 | 2,156.50 | 2,156.50 | - |
Mar 22, 2024 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | - |
Mar 21, 2024 | 2,155.25 | 2,155.25 | 2,155.25 | 2,155.25 | 2,155.25 | - |
Mar 21, 2024 | 0.078 Dividend | |||||
Mar 20, 2024 | 2,106.50 | 2,106.90 | 2,106.50 | 2,117.50 | 2,117.42 | 1,290 |
Mar 19, 2024 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,106.92 | - |
Mar 18, 2024 | 2,113.25 | 2,113.25 | 2,113.25 | 2,113.25 | 2,113.17 | - |
Mar 15, 2024 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | 2,118.92 | - |
Mar 14, 2024 | 2,105.75 | 2,105.75 | 2,105.75 | 2,105.75 | 2,105.67 | - |
Mar 13, 2024 | 2,116.00 | 2,116.00 | 2,116.00 | 2,116.00 | 2,115.92 | - |
Mar 12, 2024 | 2,118.50 | 2,118.50 | 2,118.50 | 2,118.50 | 2,118.42 | - |
Mar 11, 2024 | 2,100.25 | 2,100.25 | 2,100.25 | 2,100.25 | 2,100.17 | - |
Mar 08, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Mar 07, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Mar 06, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Mar 05, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.82 | - |
Mar 04, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.82 | - |
Mar 01, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Feb 29, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Feb 28, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
Feb 27, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Feb 26, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
Feb 23, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
Feb 22, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
Feb 21, 2024 | 2,068.10 | 2,068.10 | 2,068.10 | 2,068.10 | 2,068.02 | - |
Feb 20, 2024 | 2,073.30 | 2,073.30 | 2,073.30 | 2,073.30 | 2,073.22 | - |
Feb 19, 2024 | 2,070.90 | 2,070.90 | 2,070.90 | 2,070.90 | 2,070.82 | - |
Feb 16, 2024 | 2,070.90 | 2,070.90 | 2,070.90 | 2,070.90 | 2,070.82 | - |
Feb 15, 2024 | 2,047.80 | 2,047.80 | 2,047.80 | 2,047.80 | 2,047.72 | - |
Feb 14, 2024 | 2,029.40 | 2,029.40 | 2,029.40 | 2,029.40 | 2,029.33 | - |
Feb 13, 2024 | 2,009.60 | 2,009.60 | 2,009.60 | 2,009.60 | 2,009.53 | - |
Feb 12, 2024 | 2,042.50 | 2,042.50 | 2,042.50 | 2,042.50 | 2,042.42 | - |
Feb 09, 2024 | 2,027.60 | 2,027.60 | 2,027.60 | 2,027.60 | 2,027.53 | - |
Feb 08, 2024 | 2,032.20 | 2,032.20 | 2,032.20 | 2,032.20 | 2,032.13 | - |
Feb 07, 2024 | 2,037.00 | 2,037.00 | 2,037.00 | 2,037.00 | 2,036.92 | - |
Feb 06, 2024 | 2,048.90 | 2,048.90 | 2,048.90 | 2,048.90 | 2,048.82 | - |
Feb 05, 2024 | 2,030.30 | 2,030.30 | 2,030.30 | 2,030.30 | 2,030.23 | - |
Feb 02, 2024 | 2,048.50 | 2,048.50 | 2,048.50 | 2,048.50 | 2,048.42 | - |
Feb 01, 2024 | 2,046.20 | 2,046.20 | 2,046.20 | 2,046.20 | 2,046.12 | - |
Jan 31, 2024 | 2,065.40 | 2,065.40 | 2,065.40 | 2,065.40 | 2,065.32 | - |
Jan 30, 2024 | 2,077.80 | 2,077.80 | 2,077.80 | 2,077.80 | 2,077.72 | - |
Jan 29, 2024 | 2,068.90 | 2,068.90 | 2,068.90 | 2,068.90 | 2,068.82 | - |
Jan 26, 2024 | 2,072.70 | 2,072.70 | 2,072.70 | 2,072.70 | 2,072.62 | - |
Jan 25, 2024 | 2,055.20 | 2,055.20 | 2,055.20 | 2,055.20 | 2,055.12 | - |
Jan 24, 2024 | 2,051.30 | 2,051.30 | 2,051.30 | 2,051.30 | 2,051.22 | - |
Jan 23, 2024 | 2,031.50 | 2,031.50 | 2,031.50 | 2,031.50 | 2,031.43 | - |
Jan 22, 2024 | 2,034.50 | 2,034.50 | 2,034.50 | 2,034.50 | 2,034.43 | - |
Jan 19, 2024 | 2,015.40 | 2,015.40 | 2,015.40 | 2,015.40 | 2,015.33 | - |
Jan 18, 2024 | 2,020.30 | 2,020.30 | 2,020.30 | 2,020.30 | 2,020.23 | - |
Jan 17, 2024 | 2,012.80 | 2,012.80 | 2,012.80 | 2,012.80 | 2,012.73 | - |
Jan 16, 2024 | 2,042.90 | 2,042.90 | 2,042.90 | 2,042.90 | 2,042.82 | - |
Jan 15, 2024 | 2,054.80 | 2,054.80 | 2,054.80 | 2,054.80 | 2,054.72 | - |
Jan 12, 2024 | 2,062.80 | 2,062.80 | 2,062.80 | 2,062.80 | 2,062.72 | - |
Jan 11, 2024 | 2,051.10 | 2,051.10 | 2,051.10 | 2,051.10 | 2,051.02 | - |
Jan 10, 2024 | 2,085.70 | 2,085.70 | 2,085.70 | 2,085.70 | 2,085.62 | - |
Jan 09, 2024 | 2,092.80 | 2,092.80 | 2,092.80 | 2,092.80 | 2,092.72 | - |
Jan 08, 2024 | 2,102.80 | 2,102.80 | 2,102.80 | 2,102.80 | 2,102.72 | - |
Jan 05, 2024 | 2,083.90 | 2,083.90 | 2,083.90 | 2,083.90 | 2,083.82 | - |
Jan 04, 2024 | 2,092.70 | 2,092.70 | 2,092.70 | 2,092.70 | 2,092.62 | - |
Jan 03, 2024 | 2,080.20 | 2,080.20 | 2,080.20 | 2,080.20 | 2,080.12 | - |
Jan 02, 2024 | 2,101.40 | 2,101.40 | 2,101.40 | 2,101.40 | 2,101.32 | - |
Dec 29, 2023 | 2,115.60 | 2,115.60 | 2,115.60 | 2,115.60 | 2,115.52 | - |
Dec 28, 2023 | 2,115.90 | 2,115.90 | 2,115.90 | 2,115.90 | 2,115.82 | - |
Dec 27, 2023 | 2,120.10 | 2,120.10 | 2,120.10 | 2,120.10 | 2,120.02 | - |
Dec 22, 2023 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | 2,118.92 | - |
Dec 22, 2023 | 0.1429 Dividend | |||||
Dec 21, 2023 | 2,132.00 | 2,132.00 | 2,132.00 | 2,132.00 | 2,131.78 | - |
Dec 20, 2023 | 2,132.60 | 2,132.60 | 2,132.60 | 2,132.60 | 2,132.38 | - |
Dec 19, 2023 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.28 | - |
Dec 18, 2023 | 2,092.50 | 2,092.50 | 2,092.50 | 2,092.50 | 2,092.28 | - |
Dec 15, 2023 | 2,093.50 | 2,093.50 | 2,093.50 | 2,093.50 | 2,093.28 | - |
Dec 14, 2023 | 2,110.90 | 2,110.90 | 2,110.90 | 2,110.90 | 2,110.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |