Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 2,291.00 | 2,291.00 | 2,282.00 | 2,282.00 | 2,282.00 | 5 |
May 20, 2024 | 2,302.00 | 2,302.00 | 2,297.00 | 2,297.00 | 2,297.00 | 2 |
May 17, 2024 | 2,276.00 | 2,276.00 | 2,275.00 | 2,275.00 | 2,275.00 | 1 |
May 16, 2024 | 2,285.00 | 2,285.00 | 2,270.00 | 2,270.00 | 2,270.00 | 8 |
May 15, 2024 | 2,304.00 | 2,304.00 | 2,269.00 | 2,269.00 | 2,269.00 | 25 |
May 14, 2024 | 2,274.00 | 2,288.00 | 2,274.00 | 2,288.00 | 2,288.00 | 5 |
May 13, 2024 | 2,309.00 | 2,309.00 | 2,272.00 | 2,272.00 | 2,272.00 | 35 |
May 10, 2024 | 2,315.00 | 2,326.00 | 2,315.00 | 2,326.00 | 2,326.00 | 4 |
May 09, 2024 | 2,298.00 | 2,299.00 | 2,298.00 | 2,299.00 | 2,299.00 | 8 |
May 08, 2024 | 2,294.00 | 2,317.00 | 2,294.00 | 2,317.00 | 2,317.00 | 2 |
May 07, 2024 | 2,271.00 | 2,287.00 | 2,271.00 | 2,287.00 | 2,287.00 | 8 |
May 06, 2024 | 2,287.00 | 2,287.00 | 2,283.00 | 2,283.00 | 2,283.00 | 2 |
May 03, 2024 | 2,246.00 | 2,293.00 | 2,246.00 | 2,293.00 | 2,293.00 | 2 |
May 02, 2024 | 2,230.00 | 2,250.00 | 2,230.00 | 2,245.00 | 2,245.00 | 9 |
May 02, 2024 | 10 Dividend | |||||
Apr 30, 2024 | 2,305.00 | 2,305.00 | 2,282.00 | 2,293.00 | 2,283.00 | 28 |
Apr 29, 2024 | 2,346.00 | 2,349.00 | 2,300.00 | 2,300.00 | 2,289.97 | 13 |
Apr 26, 2024 | 2,301.00 | 2,301.00 | 2,301.00 | 2,301.00 | 2,290.97 | - |
Apr 25, 2024 | 2,340.00 | 2,340.00 | 2,240.00 | 2,301.00 | 2,290.97 | 72 |
Apr 24, 2024 | 2,362.00 | 2,380.00 | 2,332.00 | 2,380.00 | 2,369.62 | 19 |
Apr 23, 2024 | 2,325.00 | 2,351.00 | 2,325.00 | 2,351.00 | 2,340.75 | 10 |
Apr 22, 2024 | 2,324.00 | 2,324.00 | 2,323.00 | 2,323.00 | 2,312.87 | 5 |
Apr 19, 2024 | 2,297.00 | 2,315.00 | 2,297.00 | 2,315.00 | 2,304.90 | 6 |
Apr 18, 2024 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 2,345.73 | 1 |
Apr 17, 2024 | 2,300.00 | 2,361.00 | 2,300.00 | 2,329.00 | 2,318.84 | 15 |
Apr 16, 2024 | 2,270.00 | 2,290.00 | 2,270.00 | 2,286.00 | 2,276.03 | 5 |
Apr 15, 2024 | 2,245.00 | 2,328.00 | 2,245.00 | 2,287.00 | 2,277.03 | 23 |
Apr 12, 2024 | 2,309.00 | 2,314.00 | 2,258.00 | 2,270.00 | 2,260.10 | 31 |
Apr 11, 2024 | 2,273.00 | 2,273.00 | 2,271.00 | 2,271.00 | 2,261.10 | 4 |
Apr 10, 2024 | 2,289.00 | 2,289.00 | 2,250.00 | 2,275.00 | 2,265.08 | 17 |
Apr 09, 2024 | 2,336.00 | 2,336.00 | 2,287.00 | 2,287.00 | 2,277.03 | 3 |
Apr 08, 2024 | 2,350.00 | 2,350.00 | 2,343.00 | 2,343.00 | 2,332.78 | 8 |
Apr 05, 2024 | 2,349.00 | 2,355.00 | 2,349.00 | 2,355.00 | 2,344.73 | 12 |
Apr 04, 2024 | 2,389.00 | 2,389.00 | 2,389.00 | 2,389.00 | 2,378.58 | - |
Apr 03, 2024 | 2,342.00 | 2,386.00 | 2,342.00 | 2,386.00 | 2,375.59 | 8 |
Apr 02, 2024 | 2,370.00 | 2,376.00 | 2,366.00 | 2,366.00 | 2,355.68 | 12 |
Mar 28, 2024 | 2,392.00 | 2,392.00 | 2,372.50 | 2,380.00 | 2,369.62 | 25 |
Mar 27, 2024 | 2,391.00 | 2,411.00 | 2,391.00 | 2,394.00 | 2,383.56 | 50 |
Mar 26, 2024 | 2,396.50 | 2,401.50 | 2,396.50 | 2,398.00 | 2,387.54 | 9 |
Mar 25, 2024 | 2,387.00 | 2,397.50 | 2,370.00 | 2,397.50 | 2,387.04 | 55 |
Mar 22, 2024 | 2,394.00 | 2,394.00 | 2,371.50 | 2,386.50 | 2,376.09 | 40 |
Mar 21, 2024 | 2,431.00 | 2,431.00 | 2,387.50 | 2,413.00 | 2,402.48 | 132 |
Mar 20, 2024 | 2,320.00 | 2,407.50 | 2,320.00 | 2,407.50 | 2,397.00 | 17 |
Mar 19, 2024 | 2,378.00 | 2,390.00 | 2,355.00 | 2,390.00 | 2,379.58 | 20 |
Mar 18, 2024 | 2,392.00 | 2,392.00 | 2,375.50 | 2,375.50 | 2,365.14 | 9 |
Mar 15, 2024 | 2,374.50 | 2,403.00 | 2,374.50 | 2,403.00 | 2,392.52 | 10 |
Mar 14, 2024 | 2,356.50 | 2,409.00 | 2,356.50 | 2,402.00 | 2,391.52 | 8 |
Mar 13, 2024 | 2,331.50 | 2,360.00 | 2,331.50 | 2,355.00 | 2,344.73 | 15 |
Mar 12, 2024 | 2,311.50 | 2,311.50 | 2,311.50 | 2,311.50 | 2,301.42 | - |
Mar 11, 2024 | 2,299.00 | 2,299.00 | 2,291.50 | 2,291.50 | 2,281.51 | 23 |
Mar 08, 2024 | 2,325.00 | 2,327.00 | 2,310.00 | 2,310.00 | 2,299.93 | 5 |
Mar 07, 2024 | 2,264.50 | 2,314.00 | 2,264.50 | 2,314.00 | 2,303.91 | 12 |
Mar 06, 2024 | 2,246.00 | 2,272.50 | 2,225.50 | 2,272.50 | 2,262.59 | 36 |
Mar 05, 2024 | 2,283.00 | 2,283.00 | 2,265.50 | 2,265.50 | 2,255.62 | 7 |
Mar 04, 2024 | 2,303.50 | 2,307.50 | 2,292.00 | 2,297.00 | 2,286.98 | 190 |
Mar 01, 2024 | 2,318.50 | 2,318.50 | 2,297.00 | 2,302.50 | 2,292.46 | 20 |
Feb 29, 2024 | 2,324.50 | 2,339.00 | 2,310.00 | 2,310.00 | 2,299.93 | 101 |
Feb 28, 2024 | 2,296.50 | 2,320.50 | 2,296.50 | 2,320.50 | 2,310.38 | 32 |
Feb 27, 2024 | 2,294.00 | 2,301.00 | 2,294.00 | 2,301.00 | 2,290.97 | 4 |
Feb 26, 2024 | 2,313.00 | 2,313.00 | 2,294.50 | 2,294.50 | 2,284.49 | 33 |
Feb 23, 2024 | 2,282.50 | 2,300.50 | 2,282.50 | 2,298.50 | 2,288.48 | 41 |
Feb 22, 2024 | 2,244.00 | 2,272.00 | 2,243.50 | 2,272.00 | 2,262.09 | 94 |
Feb 21, 2024 | 2,217.00 | 2,237.50 | 2,217.00 | 2,229.50 | 2,219.78 | 27 |
Feb 20, 2024 | 2,214.50 | 2,220.00 | 2,208.00 | 2,220.00 | 2,210.32 | 21 |
Feb 19, 2024 | 2,199.50 | 2,201.50 | 2,187.00 | 2,201.50 | 2,191.90 | 29 |
Feb 16, 2024 | 2,196.50 | 2,222.50 | 2,196.50 | 2,200.00 | 2,190.41 | 46 |
Feb 15, 2024 | 2,151.00 | 2,193.50 | 2,151.00 | 2,192.00 | 2,182.44 | 33 |
Feb 14, 2024 | 2,113.00 | 2,150.00 | 2,097.00 | 2,139.00 | 2,129.67 | 224 |
Feb 13, 2024 | 2,176.00 | 2,176.00 | 2,116.50 | 2,116.50 | 2,107.27 | 9 |
Feb 13, 2024 | 3.5 Dividend | |||||
Feb 12, 2024 | 2,190.00 | 2,200.00 | 2,180.00 | 2,197.00 | 2,183.93 | 169 |
Feb 09, 2024 | 2,140.00 | 2,192.50 | 2,140.00 | 2,166.00 | 2,153.12 | 53 |
Feb 08, 2024 | 2,042.00 | 2,102.50 | 2,042.00 | 2,102.00 | 2,089.50 | 9 |
Feb 07, 2024 | 2,040.00 | 2,046.50 | 2,025.00 | 2,040.00 | 2,027.87 | 91 |
Feb 06, 2024 | 2,031.50 | 2,031.50 | 1,999.00 | 2,015.50 | 2,003.51 | 54 |
Feb 05, 2024 | 2,025.00 | 2,033.50 | 2,022.00 | 2,029.00 | 2,016.93 | 65 |
Feb 02, 2024 | 1,987.40 | 2,027.50 | 1,987.40 | 2,024.50 | 2,012.46 | 16 |
Feb 01, 2024 | 1,945.60 | 1,988.20 | 1,945.60 | 1,984.80 | 1,973.00 | 11 |
Jan 31, 2024 | 1,963.40 | 1,967.60 | 1,955.60 | 1,967.60 | 1,955.90 | 5 |
Jan 30, 2024 | 1,976.20 | 1,976.20 | 1,965.40 | 1,970.80 | 1,959.08 | 58 |
Jan 29, 2024 | 1,966.40 | 1,966.40 | 1,953.40 | 1,953.40 | 1,941.78 | 15 |
Jan 26, 2024 | 1,874.60 | 1,958.60 | 1,874.60 | 1,958.60 | 1,946.95 | 21 |
Jan 25, 2024 | 1,827.00 | 1,845.80 | 1,827.00 | 1,845.80 | 1,834.82 | 12 |
Jan 24, 2024 | 1,821.80 | 1,833.80 | 1,821.80 | 1,827.00 | 1,816.13 | 30 |
Jan 23, 2024 | 1,836.20 | 1,836.20 | 1,806.80 | 1,806.80 | 1,796.05 | 234 |
Jan 22, 2024 | 1,839.40 | 1,851.60 | 1,827.00 | 1,827.00 | 1,816.13 | 235 |
Jan 19, 2024 | 1,850.00 | 1,866.60 | 1,838.60 | 1,838.60 | 1,827.67 | 55 |
Jan 18, 2024 | 1,816.40 | 1,848.60 | 1,816.40 | 1,843.20 | 1,832.24 | 32 |
Jan 17, 2024 | 1,800.00 | 1,806.20 | 1,800.00 | 1,803.20 | 1,792.48 | 69 |
Jan 16, 2024 | 1,823.40 | 1,825.00 | 1,819.40 | 1,825.00 | 1,814.15 | 6 |
Jan 15, 2024 | 1,842.00 | 1,842.00 | 1,835.40 | 1,835.40 | 1,824.48 | 66 |
Jan 12, 2024 | 1,853.00 | 1,853.00 | 1,817.00 | 1,837.00 | 1,826.08 | 57 |
Jan 11, 2024 | 1,879.00 | 1,879.00 | 1,845.00 | 1,848.40 | 1,837.41 | 14 |
Jan 10, 2024 | 1,818.60 | 1,856.60 | 1,818.60 | 1,852.20 | 1,841.18 | 24 |
Jan 09, 2024 | 1,840.40 | 1,845.00 | 1,824.00 | 1,824.00 | 1,813.15 | 63 |
Jan 08, 2024 | 1,820.40 | 1,825.80 | 1,815.00 | 1,825.80 | 1,814.94 | 10 |
Jan 05, 2024 | 1,837.80 | 1,837.80 | 1,815.60 | 1,815.60 | 1,804.80 | 15 |
Jan 04, 2024 | 1,864.00 | 1,867.80 | 1,853.60 | 1,853.60 | 1,842.58 | 27 |
Jan 03, 2024 | 1,895.40 | 1,895.40 | 1,856.60 | 1,859.80 | 1,848.74 | 6 |
Jan 02, 2024 | 1,917.40 | 1,919.00 | 1,892.80 | 1,898.40 | 1,887.11 | 38 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |