Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2,299.00 | 2,332.00 | 2,299.00 | 2,316.00 | 2,316.00 | 3,370 |
May 02, 2024 | 2,329.00 | 2,335.00 | 2,329.00 | 2,317.00 | 2,317.00 | 3,216 |
Apr 30, 2024 | 2,289.00 | 2,323.00 | 2,289.00 | 2,306.00 | 2,306.00 | 235 |
Apr 29, 2024 | 2,312.00 | 2,323.00 | 2,288.00 | 2,306.00 | 2,306.00 | 1,073 |
Apr 26, 2024 | 2,298.00 | 2,298.00 | 2,289.00 | 2,318.00 | 2,318.00 | 1,148 |
Apr 25, 2024 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | 457 |
Apr 24, 2024 | 2,345.00 | 2,345.00 | 2,345.00 | 2,327.00 | 2,327.00 | 89 |
Apr 24, 2024 | 0.218591 Dividend | |||||
Apr 23, 2024 | 2,342.00 | 2,345.00 | 2,310.00 | 2,326.00 | 2,325.78 | 33,513 |
Apr 22, 2024 | 2,308.00 | 2,342.00 | 2,308.00 | 2,326.00 | 2,325.78 | 7,172 |
Apr 19, 2024 | 2,342.00 | 2,342.00 | 2,342.00 | 2,325.00 | 2,324.78 | 21 |
Apr 18, 2024 | 2,308.00 | 2,343.00 | 2,308.00 | 2,326.00 | 2,325.78 | 15,470 |
Apr 17, 2024 | 2,332.00 | 2,332.00 | 2,308.00 | 2,326.00 | 2,325.78 | 7,556 |
Apr 16, 2024 | 2,308.00 | 2,345.00 | 2,308.00 | 2,338.00 | 2,337.78 | 61,376 |
Apr 15, 2024 | 2,309.00 | 2,342.00 | 2,308.00 | 2,325.00 | 2,324.78 | 9,161 |
Apr 12, 2024 | 2,309.00 | 2,309.00 | 2,308.00 | 2,325.00 | 2,324.78 | 18,561 |
Apr 11, 2024 | 2,342.00 | 2,342.00 | 2,342.00 | 2,325.00 | 2,324.78 | 44 |
Apr 10, 2024 | 2,310.00 | 2,342.00 | 2,308.00 | 2,325.00 | 2,324.78 | 9,768 |
Apr 09, 2024 | 2,342.00 | 2,345.00 | 2,309.00 | 2,326.00 | 2,325.78 | 33,672 |
Apr 08, 2024 | 2,308.00 | 2,331.00 | 2,308.00 | 2,326.00 | 2,325.78 | 23 |
Apr 05, 2024 | 2,342.00 | 2,342.00 | 2,342.00 | 2,327.00 | 2,326.78 | 8,177 |
Apr 04, 2024 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 2,325.78 | - |
Apr 03, 2024 | 2,308.00 | 2,343.00 | 2,308.00 | 2,326.00 | 2,325.78 | 3,140 |
Apr 02, 2024 | 2,344.00 | 2,344.00 | 2,308.00 | 2,317.00 | 2,316.78 | 638 |
Mar 28, 2024 | 2,308.00 | 2,343.00 | 2,308.00 | 2,326.00 | 2,325.78 | 2,083 |
Mar 27, 2024 | 2,344.00 | 2,344.00 | 2,308.00 | 2,326.00 | 2,325.78 | 90,704 |
Mar 26, 2024 | 2,344.00 | 2,344.00 | 2,308.00 | 2,327.00 | 2,326.78 | 13,927 |
Mar 25, 2024 | 2,308.00 | 2,345.00 | 2,308.00 | 2,327.00 | 2,326.78 | 1,975 |
Mar 22, 2024 | 2,341.00 | 2,341.00 | 2,308.00 | 2,327.00 | 2,326.78 | 4,068 |
Mar 20, 2024 | 2,327.00 | 2,327.00 | 2,327.00 | 2,318.00 | 2,317.78 | 42 |
Mar 19, 2024 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 2,317.78 | - |
Mar 18, 2024 | 2,326.00 | 2,327.00 | 2,308.00 | 2,318.00 | 2,317.78 | 173 |
Mar 15, 2024 | 2,344.00 | 2,344.00 | 2,308.00 | 2,327.00 | 2,326.78 | 39 |
Mar 14, 2024 | 2,308.00 | 2,308.00 | 2,308.00 | 2,327.00 | 2,326.78 | 4 |
Mar 13, 2024 | 2,327.00 | 2,344.00 | 2,308.00 | 2,327.00 | 2,326.78 | 443 |
Mar 12, 2024 | 2,308.00 | 2,308.00 | 2,308.00 | 2,327.00 | 2,326.78 | 934 |
Mar 11, 2024 | 2,308.00 | 2,308.00 | 2,308.00 | 2,318.00 | 2,317.78 | 271 |
Mar 08, 2024 | 2,308.00 | 2,308.00 | 2,308.00 | 2,318.00 | 2,317.78 | 6,128 |
Mar 07, 2024 | 2,308.00 | 2,308.00 | 2,308.00 | 2,318.00 | 2,317.78 | 5,791 |
Mar 06, 2024 | 2,344.00 | 2,344.00 | 2,308.00 | 2,318.00 | 2,317.78 | 250 |
Mar 05, 2024 | 2,344.00 | 2,344.00 | 2,308.00 | 2,327.00 | 2,326.78 | 903 |
Mar 04, 2024 | 2,344.00 | 2,344.00 | 2,308.00 | 2,327.00 | 2,326.78 | 4,355 |
Mar 01, 2024 | 2,344.00 | 2,344.00 | 2,308.00 | 2,318.00 | 2,317.78 | 539 |
Feb 29, 2024 | 2,308.00 | 2,308.00 | 2,308.00 | 2,327.00 | 2,326.78 | 21,402 |
Feb 28, 2024 | 2,344.00 | 2,344.00 | 2,308.00 | 2,327.00 | 2,326.78 | 2,333 |
Feb 27, 2024 | 2,348.00 | 2,348.00 | 2,308.00 | 2,327.00 | 2,326.78 | 90 |
Feb 26, 2024 | 2,348.00 | 2,348.00 | 2,325.00 | 2,331.00 | 2,330.78 | 330 |
Feb 23, 2024 | 2,325.05 | 2,325.05 | 2,325.05 | 2,325.05 | 2,324.83 | - |
Feb 22, 2024 | 2,325.97 | 2,325.97 | 2,325.97 | 2,325.97 | 2,325.75 | - |
Feb 21, 2024 | 2,335.23 | 2,335.23 | 2,335.23 | 2,335.23 | 2,335.01 | - |
Feb 20, 2024 | 2,323.29 | 2,323.29 | 2,323.29 | 2,323.29 | 2,323.07 | - |
Feb 19, 2024 | 2,322.03 | 2,322.03 | 2,322.03 | 2,322.03 | 2,321.81 | - |
Feb 16, 2024 | 2,322.14 | 2,322.14 | 2,322.14 | 2,322.14 | 2,321.92 | - |
Feb 15, 2024 | 2,326.90 | 2,326.90 | 2,326.90 | 2,326.90 | 2,326.68 | - |
Feb 14, 2024 | 2,327.99 | 2,327.99 | 2,327.99 | 2,327.99 | 2,327.77 | - |
Feb 13, 2024 | 2,332.35 | 2,332.35 | 2,332.35 | 2,332.35 | 2,332.13 | - |
Feb 12, 2024 | 2,355.00 | 2,366.00 | 2,355.00 | 2,361.00 | 2,360.78 | 12,493 |
Feb 09, 2024 | 2,338.04 | 2,338.04 | 2,338.04 | 2,338.04 | 2,337.82 | - |
Feb 08, 2024 | 2,343.98 | 2,343.98 | 2,343.98 | 2,343.98 | 2,343.76 | - |
Feb 07, 2024 | 2,341.04 | 2,341.04 | 2,341.04 | 2,341.04 | 2,340.82 | - |
Feb 06, 2024 | 2,345.05 | 2,345.05 | 2,345.05 | 2,345.05 | 2,344.83 | - |
Feb 05, 2024 | 2,343.65 | 2,343.65 | 2,343.65 | 2,343.65 | 2,343.43 | - |
Feb 02, 2024 | 2,345.40 | 2,345.40 | 2,345.40 | 2,345.40 | 2,345.18 | - |
Feb 01, 2024 | 2,347.14 | 2,347.14 | 2,347.14 | 2,347.14 | 2,346.92 | - |
Jan 31, 2024 | 2,345.75 | 2,345.75 | 2,345.75 | 2,345.75 | 2,345.53 | - |
Jan 30, 2024 | 2,342.19 | 2,342.19 | 2,342.19 | 2,342.19 | 2,341.97 | - |
Jan 29, 2024 | 2,340.70 | 2,340.70 | 2,340.70 | 2,340.70 | 2,340.48 | - |
Jan 26, 2024 | 2,334.71 | 2,334.71 | 2,334.71 | 2,334.71 | 2,334.49 | - |
Jan 25, 2024 | 2,338.72 | 2,338.72 | 2,338.72 | 2,338.72 | 2,338.50 | - |
Jan 24, 2024 | 2,340.60 | 2,340.60 | 2,340.60 | 2,340.60 | 2,340.38 | - |
Jan 24, 2024 | 0.109798 Dividend | |||||
Jan 23, 2024 | 2,358.04 | 2,358.04 | 2,358.04 | 2,358.04 | 2,357.71 | - |
Jan 22, 2024 | 2,352.18 | 2,352.18 | 2,352.18 | 2,352.18 | 2,351.85 | - |
Jan 19, 2024 | 2,347.27 | 2,347.27 | 2,347.27 | 2,347.27 | 2,346.94 | - |
Jan 18, 2024 | 2,347.15 | 2,347.15 | 2,347.15 | 2,347.15 | 2,346.82 | - |
Jan 17, 2024 | 2,343.21 | 2,343.21 | 2,343.21 | 2,343.21 | 2,342.88 | - |
Jan 16, 2024 | 2,340.39 | 2,340.39 | 2,340.39 | 2,340.39 | 2,340.06 | - |
Jan 15, 2024 | 2,353.19 | 2,353.19 | 2,353.19 | 2,353.19 | 2,352.86 | - |
Jan 12, 2024 | 2,358.23 | 2,358.23 | 2,358.23 | 2,358.23 | 2,357.90 | - |
Jan 11, 2024 | 2,353.84 | 2,353.84 | 2,353.84 | 2,353.84 | 2,353.51 | - |
Jan 10, 2024 | 2,356.40 | 2,356.40 | 2,356.40 | 2,356.40 | 2,356.07 | - |
Jan 09, 2024 | 2,347.80 | 2,347.80 | 2,347.80 | 2,347.80 | 2,347.47 | - |
Jan 08, 2024 | 2,344.78 | 2,344.78 | 2,344.78 | 2,344.78 | 2,344.45 | - |
Jan 05, 2024 | 2,344.90 | 2,344.90 | 2,344.90 | 2,344.90 | 2,344.57 | - |
Jan 04, 2024 | 2,348.42 | 2,348.42 | 2,348.42 | 2,348.42 | 2,348.09 | - |
Jan 03, 2024 | 2,351.12 | 2,351.12 | 2,351.12 | 2,351.12 | 2,350.79 | - |
Jan 02, 2024 | 2,355.05 | 2,355.05 | 2,355.05 | 2,355.05 | 2,354.72 | - |
Dec 29, 2023 | 2,356.86 | 2,356.86 | 2,356.86 | 2,356.86 | 2,356.53 | - |
Dec 28, 2023 | 2,355.99 | 2,355.99 | 2,355.99 | 2,355.99 | 2,355.66 | - |
Dec 27, 2023 | 2,352.09 | 2,352.09 | 2,352.09 | 2,352.09 | 2,351.76 | - |
Dec 22, 2023 | 2,354.71 | 2,354.71 | 2,354.71 | 2,354.71 | 2,354.38 | - |
Dec 21, 2023 | 2,364.32 | 2,364.32 | 2,364.32 | 2,364.32 | 2,363.99 | - |
Dec 20, 2023 | 2,368.29 | 2,368.29 | 2,368.29 | 2,368.29 | 2,367.96 | - |
Dec 19, 2023 | 2,369.70 | 2,369.70 | 2,369.70 | 2,369.70 | 2,369.37 | - |
Dec 18, 2023 | 2,373.01 | 2,373.01 | 2,373.01 | 2,373.01 | 2,372.68 | - |
Dec 14, 2023 | 2,364.71 | 2,364.71 | 2,364.71 | 2,364.71 | 2,364.38 | - |
Dec 13, 2023 | 2,335.17 | 2,335.17 | 2,335.17 | 2,335.17 | 2,334.84 | - |
Dec 12, 2023 | 2,324.54 | 2,324.54 | 2,324.54 | 2,324.54 | 2,324.21 | - |
Dec 11, 2023 | 2,310.08 | 2,310.08 | 2,310.08 | 2,310.08 | 2,309.76 | - |
Dec 08, 2023 | 2,314.62 | 2,314.62 | 2,314.62 | 2,314.62 | 2,314.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |