Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 1,458.90 | 1,458.90 | 1,458.90 | 1,458.90 | 1,458.90 | 12,810 |
May 17, 2024 | 1,488.40 | 1,488.40 | 1,488.40 | 1,488.40 | 1,488.40 | - |
May 16, 2024 | 1,488.40 | 1,488.40 | 1,488.40 | 1,488.40 | 1,488.40 | - |
May 15, 2024 | 1,488.20 | 1,488.50 | 1,488.20 | 1,488.40 | 1,488.40 | 25,248 |
May 14, 2024 | 1,470.00 | 1,470.00 | 1,465.20 | 1,466.90 | 1,466.90 | 2,500 |
May 13, 2024 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - |
May 13, 2024 | 0.31 Dividend | |||||
May 10, 2024 | 1,460.80 | 1,500.00 | 1,460.80 | 1,499.00 | 1,498.69 | 97,292 |
May 09, 2024 | 1,469.90 | 1,469.90 | 1,460.80 | 1,465.70 | 1,465.40 | 27,771 |
May 08, 2024 | 1,467.40 | 1,467.40 | 1,467.40 | 1,467.40 | 1,467.10 | - |
May 07, 2024 | 1,470.00 | 1,460.80 | 1,460.80 | 1,467.40 | 1,467.10 | 928 |
May 06, 2024 | 1,467.20 | 1,467.20 | 1,467.20 | 1,467.40 | 1,467.10 | 1,749 |
May 03, 2024 | 1,457.90 | 1,472.00 | 1,457.90 | 1,467.40 | 1,467.10 | 42,869 |
May 02, 2024 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.60 | - |
Apr 30, 2024 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.60 | - |
Apr 29, 2024 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.60 | - |
Apr 26, 2024 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.60 | - |
Apr 25, 2024 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.60 | - |
Apr 24, 2024 | 1,449.90 | 1,472.00 | 1,448.00 | 1,471.90 | 1,471.60 | 130,222 |
Apr 23, 2024 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.40 | - |
Apr 22, 2024 | 1,457.90 | 1,457.90 | 1,457.90 | 1,470.70 | 1,470.40 | 1,137 |
Apr 19, 2024 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.40 | - |
Apr 18, 2024 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.40 | - |
Apr 17, 2024 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.40 | - |
Apr 16, 2024 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.40 | - |
Apr 15, 2024 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.40 | - |
Apr 12, 2024 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.40 | 6,997 |
Apr 11, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,479.40 | 1,479.09 | 1,000 |
Apr 10, 2024 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.09 | - |
Apr 09, 2024 | 1,475.00 | 1,475.00 | 1,475.00 | 1,479.40 | 1,479.09 | 1,749 |
Apr 08, 2024 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.09 | 675 |
Apr 05, 2024 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.09 | - |
Apr 04, 2024 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.09 | - |
Apr 03, 2024 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.09 | - |
Apr 02, 2024 | 1,480.00 | 1,480.00 | 1,478.60 | 1,479.40 | 1,479.09 | 47,550 |
Apr 01, 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,479.69 | - |
Mar 28, 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,479.69 | - |
Mar 27, 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,479.69 | - |
Mar 26, 2024 | 1,468.70 | 1,483.00 | 1,460.00 | 1,480.00 | 1,479.69 | 41,349 |
Mar 25, 2024 | 1,478.10 | 1,493.00 | 1,478.10 | 1,478.10 | 1,477.79 | 12,000 |
Mar 22, 2024 | 1,487.40 | 1,487.40 | 1,487.40 | 1,487.40 | 1,487.09 | 111,325 |
Mar 21, 2024 | 1,497.90 | 1,497.90 | 1,487.40 | 1,487.40 | 1,487.09 | 122,109 |
Mar 20, 2024 | 1,496.30 | 1,530.00 | 1,496.30 | 1,519.40 | 1,519.09 | 27,053 |
Mar 19, 2024 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,490.69 | 67,070 |
Mar 18, 2024 | 1,476.10 | 1,493.90 | 1,476.10 | 1,484.70 | 1,484.39 | 29,765 |
Mar 15, 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,451.20 | 1,450.90 | 415 |
Mar 14, 2024 | 1,452.00 | 1,452.00 | 1,430.00 | 1,451.20 | 1,450.90 | 15,020 |
Mar 13, 2024 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,418.71 | - |
Mar 12, 2024 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,418.71 | - |
Mar 11, 2024 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,418.71 | 14,000 |
Mar 08, 2024 | 1,400.00 | 1,405.10 | 1,390.00 | 1,405.10 | 1,404.81 | 36,999 |
Mar 07, 2024 | 1,390.00 | 1,400.00 | 1,400.00 | 1,390.70 | 1,390.41 | 2,158 |
Mar 06, 2024 | 1,390.70 | 1,390.70 | 1,390.70 | 1,390.70 | 1,390.41 | - |
Mar 05, 2024 | 1,390.70 | 1,390.70 | 1,390.70 | 1,390.70 | 1,390.41 | - |
Mar 04, 2024 | 1,390.00 | 1,390.90 | 1,390.00 | 1,390.70 | 1,390.41 | 66,072 |
Mar 01, 2024 | 1,362.10 | 1,379.90 | 1,362.10 | 1,364.80 | 1,364.52 | 14,749 |
Feb 29, 2024 | 1,320.00 | 1,360.00 | 1,320.00 | 1,339.40 | 1,339.12 | 20,863 |
Feb 28, 2024 | 1,277.20 | 1,298.60 | 1,263.80 | 1,294.30 | 1,294.03 | 29,455 |
Feb 27, 2024 | 1,271.20 | 1,271.20 | 1,271.20 | 1,271.20 | 1,270.94 | - |
Feb 26, 2024 | 1,297.20 | 1,297.20 | 1,297.20 | 1,271.20 | 1,270.94 | 43 |
Feb 23, 2024 | 1,297.20 | 1,297.20 | 1,297.20 | 1,271.20 | 1,270.94 | 3,933 |
Feb 22, 2024 | 1,261.80 | 1,261.80 | 1,261.80 | 1,271.20 | 1,270.94 | 9 |
Feb 21, 2024 | 1,265.30 | 1,278.30 | 1,250.00 | 1,271.20 | 1,270.94 | 33,040 |
Feb 20, 2024 | 1,246.40 | 1,261.50 | 1,246.40 | 1,257.50 | 1,257.24 | 42,296 |
Feb 19, 2024 | 1,246.40 | 1,245.00 | 1,245.00 | 1,241.20 | 1,240.94 | 4,526 |
Feb 16, 2024 | 1,290.00 | 1,290.00 | 1,241.20 | 1,241.20 | 1,240.94 | 41,713 |
Feb 15, 2024 | 1,281.10 | 1,281.10 | 1,280.80 | 1,281.20 | 1,280.93 | 29,221 |
Feb 14, 2024 | 1,327.10 | 1,327.10 | 1,327.10 | 1,327.10 | 1,326.83 | - |
Feb 13, 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,327.10 | 1,326.83 | 285 |
Feb 12, 2024 | 1,322.90 | 1,322.90 | 1,322.90 | 1,327.10 | 1,326.83 | 3,770 |
Feb 09, 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,327.10 | 1,326.83 | 3,774 |
Feb 08, 2024 | 1,340.00 | 1,340.00 | 1,320.00 | 1,327.10 | 1,326.83 | 33,965 |
Feb 07, 2024 | 1,352.00 | 1,352.00 | 1,336.80 | 1,349.10 | 1,348.82 | 8,825 |
Feb 06, 2024 | 1,351.90 | 1,352.00 | 1,351.90 | 1,352.00 | 1,351.72 | 25,528 |
Feb 05, 2024 | 1,351.90 | 1,351.90 | 1,351.90 | 1,351.90 | 1,351.62 | - |
Feb 02, 2024 | 1,354.20 | 1,355.00 | 1,349.50 | 1,351.90 | 1,351.62 | 114,523 |
Feb 01, 2024 | 1,326.90 | 1,326.90 | 1,326.90 | 1,327.50 | 1,327.23 | 14,240 |
Jan 31, 2024 | 1,290.10 | 1,290.10 | 1,290.10 | 1,290.10 | 1,289.83 | - |
Jan 30, 2024 | 1,290.10 | 1,290.10 | 1,290.10 | 1,290.10 | 1,289.83 | 20,026 |
Jan 29, 2024 | 1,277.30 | 1,277.30 | 1,277.30 | 1,277.30 | 1,277.04 | 14,432 |
Jan 26, 2024 | 1,253.30 | 1,260.80 | 1,248.20 | 1,254.60 | 1,254.34 | 43,174 |
Jan 25, 2024 | 1,237.70 | 1,237.70 | 1,230.00 | 1,235.40 | 1,235.14 | 39,799 |
Jan 24, 2024 | 1,201.00 | 1,201.00 | 1,200.00 | 1,200.80 | 1,200.55 | 80,001 |
Jan 23, 2024 | 1,200.10 | 1,212.30 | 1,199.20 | 1,199.30 | 1,199.05 | 3,000 |
Jan 22, 2024 | 1,233.80 | 1,233.80 | 1,233.00 | 1,233.40 | 1,233.14 | 30,174 |
Jan 19, 2024 | 1,269.70 | 1,269.70 | 1,269.70 | 1,269.70 | 1,269.44 | - |
Jan 18, 2024 | 1,269.70 | 1,269.70 | 1,269.70 | 1,269.70 | 1,269.44 | - |
Jan 17, 2024 | 1,269.70 | 1,269.70 | 1,269.70 | 1,269.70 | 1,269.44 | 14,518 |
Jan 16, 2024 | 1,290.40 | 1,290.40 | 1,285.40 | 1,285.40 | 1,285.13 | 59,197 |
Jan 15, 2024 | 1,281.20 | 1,281.20 | 1,281.20 | 1,281.20 | 1,280.93 | - |
Jan 12, 2024 | 1,286.00 | 1,297.00 | 1,286.00 | 1,281.20 | 1,280.93 | 5,065 |
Jan 11, 2024 | 1,278.30 | 1,284.00 | 1,278.30 | 1,281.20 | 1,280.93 | 28,994 |
Jan 10, 2024 | 1,262.00 | 1,263.20 | 1,263.20 | 1,263.20 | 1,262.94 | 15,124 |
Jan 09, 2024 | 1,229.30 | 1,229.30 | 1,229.30 | 1,263.10 | 1,262.84 | 770 |
Jan 08, 2024 | 1,262.00 | 1,262.00 | 1,262.00 | 1,263.10 | 1,262.84 | 40 |
Jan 05, 2024 | 1,263.10 | 1,263.10 | 1,263.10 | 1,263.10 | 1,262.84 | - |
Jan 04, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,263.10 | 1,262.84 | 292 |
Jan 03, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,263.10 | 1,262.84 | 405 |
Jan 02, 2024 | 1,234.30 | 1,250.00 | 1,234.30 | 1,263.10 | 1,262.84 | 1,062 |
Dec 29, 2023 | 1,263.10 | 1,263.10 | 1,263.10 | 1,263.10 | 1,262.84 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |