Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2,388.32 | 2,388.32 | 2,388.32 | 2,388.32 | 2,388.32 | - |
Apr 25, 2024 | 2,388.32 | 2,388.32 | 2,388.32 | 2,388.32 | 2,388.32 | 1 |
Apr 24, 2024 | 2,405.18 | 2,405.18 | 2,405.18 | 2,405.18 | 2,405.18 | - |
Apr 23, 2024 | 2,405.18 | 2,405.18 | 2,405.18 | 2,405.18 | 2,405.18 | - |
Apr 22, 2024 | 2,405.18 | 2,405.18 | 2,405.18 | 2,405.18 | 2,405.18 | 14 |
Apr 19, 2024 | 2,421.07 | 2,421.07 | 2,421.07 | 2,421.07 | 2,421.07 | 2 |
Apr 18, 2024 | 2,375.01 | 2,375.01 | 2,375.01 | 2,375.01 | 2,375.01 | - |
Apr 17, 2024 | 2,395.20 | 2,395.20 | 2,375.01 | 2,375.01 | 2,375.01 | 5 |
Apr 16, 2024 | 2,400.00 | 2,411.10 | 2,400.00 | 2,400.00 | 2,400.00 | 5 |
Apr 15, 2024 | 2,367.75 | 2,367.75 | 2,353.89 | 2,364.61 | 2,364.61 | 53 |
Apr 12, 2024 | 2,350.60 | 2,350.60 | 2,329.90 | 2,329.90 | 2,329.90 | 19 |
Apr 11, 2024 | 2,305.20 | 2,309.72 | 2,305.20 | 2,309.72 | 2,309.72 | 21 |
Apr 10, 2024 | 2,255.68 | 2,287.04 | 2,255.68 | 2,287.04 | 2,287.04 | 139 |
Apr 09, 2024 | 2,249.65 | 2,249.65 | 2,245.49 | 2,245.49 | 2,245.49 | 6 |
Apr 08, 2024 | 2,282.28 | 2,282.28 | 2,279.70 | 2,279.70 | 2,279.70 | 40 |
Apr 05, 2024 | 2,287.12 | 2,287.12 | 2,287.12 | 2,287.12 | 2,287.12 | - |
Apr 04, 2024 | 2,284.89 | 2,287.12 | 2,284.89 | 2,287.12 | 2,287.12 | 8 |
Apr 03, 2024 | 2,272.60 | 2,272.60 | 2,272.60 | 2,272.60 | 2,272.60 | 9 |
Apr 02, 2024 | 2,298.24 | 2,298.24 | 2,298.24 | 2,298.24 | 2,298.24 | - |
Apr 01, 2024 | 2,290.37 | 2,298.24 | 2,290.37 | 2,298.24 | 2,298.24 | 17 |
Mar 28, 2024 | 2,260.19 | 2,260.19 | 2,260.19 | 2,260.19 | 2,260.19 | - |
Mar 27, 2024 | 2,260.19 | 2,260.19 | 2,260.19 | 2,260.19 | 2,260.19 | 1 |
Mar 26, 2024 | 2,218.08 | 2,218.08 | 2,218.08 | 2,218.08 | 2,218.08 | - |
Mar 25, 2024 | 2,216.62 | 2,218.08 | 2,216.62 | 2,218.08 | 2,218.08 | 2 |
Mar 22, 2024 | 2,213.00 | 2,223.26 | 2,213.00 | 2,222.36 | 2,222.36 | 9 |
Mar 21, 2024 | 2,203.14 | 2,203.14 | 2,200.95 | 2,200.95 | 2,200.95 | 3 |
Mar 20, 2024 | 2,207.64 | 2,207.64 | 2,186.00 | 2,186.00 | 2,186.00 | 5 |
Mar 19, 2024 | 2,186.00 | 2,186.00 | 2,186.00 | 2,186.00 | 2,186.00 | 5 |
Mar 18, 2024 | 2,177.82 | 2,177.82 | 2,177.82 | 2,177.82 | 2,177.82 | 4 |
Mar 15, 2024 | 2,174.34 | 2,174.34 | 2,174.34 | 2,174.34 | 2,174.34 | 9 |
Mar 14, 2024 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 20 |
Mar 13, 2024 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 275 |
Mar 12, 2024 | 2,155.68 | 2,155.68 | 2,155.68 | 2,155.68 | 2,155.68 | - |
Mar 11, 2024 | 2,154.28 | 2,157.84 | 2,154.28 | 2,155.68 | 2,155.68 | 30 |
Mar 08, 2024 | 2,123.31 | 2,123.31 | 2,123.31 | 2,123.31 | 2,123.31 | - |
Mar 07, 2024 | 2,125.02 | 2,125.02 | 2,123.31 | 2,123.31 | 2,123.31 | 14 |
Mar 06, 2024 | 2,142.03 | 2,144.91 | 2,142.03 | 2,144.91 | 2,144.91 | 2 |
Mar 05, 2024 | 2,132.32 | 2,132.32 | 2,132.32 | 2,132.32 | 2,132.32 | - |
Mar 04, 2024 | 2,110.72 | 2,132.33 | 2,110.72 | 2,132.32 | 2,132.32 | 3 |
Mar 01, 2024 | 2,136.39 | 2,136.39 | 2,110.72 | 2,110.72 | 2,110.72 | 2 |
Feb 29, 2024 | 2,430.00 | 2,430.00 | 2,133.42 | 2,133.42 | 2,133.42 | 6 |
Feb 29, 2024 | 15.49359 Dividend | |||||
Feb 28, 2024 | 2,149.62 | 2,149.62 | 2,149.62 | 2,149.62 | 2,134.13 | - |
Feb 27, 2024 | 2,149.62 | 2,149.62 | 2,149.62 | 2,149.62 | 2,134.13 | - |
Feb 26, 2024 | 2,149.62 | 2,149.62 | 2,149.62 | 2,149.62 | 2,134.13 | - |
Feb 23, 2024 | 2,142.78 | 2,149.62 | 2,138.89 | 2,149.62 | 2,134.13 | 5 |
Feb 22, 2024 | 2,101.56 | 2,118.44 | 2,101.56 | 2,118.44 | 2,103.17 | 2 |
Feb 21, 2024 | 2,107.74 | 2,107.74 | 2,106.25 | 2,106.25 | 2,091.07 | 4 |
Feb 20, 2024 | 2,078.87 | 2,078.87 | 2,078.87 | 2,078.87 | 2,063.89 | - |
Feb 19, 2024 | 2,078.87 | 2,078.87 | 2,078.87 | 2,078.87 | 2,063.89 | - |
Feb 16, 2024 | 2,078.87 | 2,078.87 | 2,078.87 | 2,078.87 | 2,063.89 | - |
Feb 15, 2024 | 2,078.87 | 2,078.87 | 2,078.87 | 2,078.87 | 2,063.89 | - |
Feb 14, 2024 | 2,071.99 | 2,078.87 | 2,071.99 | 2,078.87 | 2,063.89 | 2 |
Feb 09, 2024 | 2,131.53 | 2,131.53 | 2,131.53 | 2,131.53 | 2,116.17 | - |
Feb 08, 2024 | 2,129.30 | 2,131.53 | 2,129.30 | 2,131.53 | 2,116.17 | 2 |
Feb 07, 2024 | 2,118.01 | 2,118.01 | 2,118.01 | 2,118.01 | 2,102.74 | - |
Feb 06, 2024 | 2,118.01 | 2,118.01 | 2,118.01 | 2,118.01 | 2,102.74 | 1 |
Feb 05, 2024 | 2,249.00 | 2,249.00 | 2,249.00 | 2,249.00 | 2,232.79 | 1 |
Feb 02, 2024 | 2,120.55 | 2,120.55 | 2,120.55 | 2,120.55 | 2,105.27 | 61 |
Feb 01, 2024 | 2,127.87 | 2,127.87 | 2,114.03 | 2,121.41 | 2,106.12 | 39 |
Jan 31, 2024 | 2,148.56 | 2,148.56 | 2,137.86 | 2,137.86 | 2,122.45 | 3 |
Jan 30, 2024 | 2,124.77 | 2,124.77 | 2,124.77 | 2,124.77 | 2,109.46 | - |
Jan 29, 2024 | 2,120.55 | 2,124.77 | 2,112.50 | 2,124.77 | 2,109.46 | 3 |
Jan 26, 2024 | 2,118.70 | 2,118.70 | 2,113.00 | 2,113.00 | 2,097.77 | 25 |
Jan 25, 2024 | 2,117.22 | 2,119.50 | 2,115.88 | 2,119.50 | 2,104.22 | 14 |
Jan 24, 2024 | 2,164.74 | 2,164.74 | 2,144.47 | 2,147.30 | 2,131.82 | 5 |
Jan 23, 2024 | 2,216.73 | 2,216.73 | 2,216.73 | 2,216.73 | 2,200.75 | 50 |
Jan 22, 2024 | 2,287.12 | 2,287.12 | 2,287.12 | 2,287.12 | 2,270.64 | 2 |
Jan 19, 2024 | 2,260.25 | 2,260.25 | 2,260.25 | 2,260.25 | 2,243.96 | 1 |
Jan 18, 2024 | 2,260.50 | 2,263.50 | 2,256.75 | 2,263.50 | 2,247.19 | 42 |
Jan 17, 2024 | 2,285.00 | 2,285.00 | 2,274.30 | 2,274.30 | 2,257.91 | 37 |
Jan 16, 2024 | 2,265.03 | 2,265.03 | 2,265.03 | 2,265.03 | 2,248.70 | - |
Jan 15, 2024 | 2,234.73 | 2,265.03 | 2,234.73 | 2,265.03 | 2,248.70 | 4 |
Jan 12, 2024 | 2,225.47 | 2,225.47 | 2,225.47 | 2,225.47 | 2,209.43 | 2 |
Jan 11, 2024 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,194.07 | 1 |
Jan 10, 2024 | 2,230.26 | 2,230.26 | 2,230.26 | 2,230.26 | 2,214.19 | 1 |
Jan 09, 2024 | 2,223.31 | 2,223.31 | 2,223.31 | 2,223.31 | 2,207.29 | 1 |
Jan 08, 2024 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | 2,205.98 | - |
Jan 05, 2024 | 2,230.00 | 2,230.00 | 2,222.00 | 2,222.00 | 2,205.98 | 2 |
Jan 04, 2024 | 2,272.73 | 2,272.73 | 2,272.73 | 2,272.73 | 2,256.35 | - |
Jan 03, 2024 | 2,272.50 | 2,272.73 | 2,272.50 | 2,272.73 | 2,256.35 | 60 |
Jan 02, 2024 | 2,213.58 | 2,252.00 | 2,213.58 | 2,246.31 | 2,230.12 | 57 |
Dec 28, 2023 | 2,190.62 | 2,190.62 | 2,188.57 | 2,188.57 | 2,172.80 | 2 |
Dec 27, 2023 | 2,183.43 | 2,183.43 | 2,172.48 | 2,172.48 | 2,156.82 | 6 |
Dec 26, 2023 | 2,177.39 | 2,177.39 | 2,175.04 | 2,175.04 | 2,159.36 | 2 |
Dec 22, 2023 | 2,193.47 | 2,193.47 | 2,193.47 | 2,193.47 | 2,177.66 | 1 |
Dec 21, 2023 | 2,194.28 | 2,194.28 | 2,194.28 | 2,194.28 | 2,178.46 | - |
Dec 20, 2023 | 2,194.28 | 2,194.28 | 2,194.28 | 2,194.28 | 2,178.46 | 2 |
Dec 19, 2023 | 2,172.80 | 2,172.80 | 2,172.80 | 2,172.80 | 2,157.14 | - |
Dec 18, 2023 | 2,172.80 | 2,172.80 | 2,172.80 | 2,172.80 | 2,157.14 | - |
Dec 15, 2023 | 2,169.00 | 2,176.00 | 2,169.00 | 2,172.80 | 2,157.14 | 3 |
Dec 14, 2023 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,153.37 | 76 |
Dec 13, 2023 | 2,251.20 | 2,251.20 | 2,242.23 | 2,242.23 | 2,226.07 | 2 |
Dec 12, 2023 | 2,231.00 | 2,242.23 | 2,231.00 | 2,242.23 | 2,226.07 | 22 |
Dec 11, 2023 | 2,225.00 | 2,229.00 | 2,225.00 | 2,229.00 | 2,212.93 | 2 |
Dec 08, 2023 | 2,213.82 | 2,213.82 | 2,211.00 | 2,211.00 | 2,195.06 | 2 |
Dec 07, 2023 | 2,197.80 | 2,197.80 | 2,197.80 | 2,197.80 | 2,181.96 | - |
Dec 06, 2023 | 2,189.00 | 2,197.80 | 2,189.00 | 2,197.80 | 2,181.96 | 2 |
Dec 05, 2023 | 2,223.31 | 2,229.27 | 2,205.47 | 2,205.47 | 2,189.57 | 507 |
Dec 04, 2023 | 2,214.09 | 2,225.00 | 2,214.09 | 2,225.00 | 2,208.96 | 53 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |