Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 13, 2024 | 3,329.00 | 3,371.00 | 3,317.00 | 3,350.00 | 3,350.00 | 4,308,265 |
Jun 10, 2024 | 3,281.00 | 3,325.00 | 3,281.00 | 3,314.00 | 3,314.00 | 1,896,364 |
Jun 09, 2024 | 3,358.00 | 3,390.00 | 3,300.00 | 3,315.00 | 3,315.00 | 2,063,330 |
Jun 06, 2024 | 3,320.00 | 3,350.00 | 3,280.00 | 3,315.00 | 3,315.00 | 4,857,774 |
Jun 05, 2024 | 3,449.00 | 3,452.00 | 3,360.00 | 3,364.00 | 3,364.00 | 2,414,785 |
Jun 04, 2024 | 3,480.00 | 3,480.00 | 3,395.00 | 3,449.00 | 3,449.00 | 3,023,800 |
Jun 03, 2024 | 3,423.00 | 3,491.00 | 3,385.00 | 3,480.00 | 3,480.00 | 10,631,823 |
Jun 02, 2024 | 3,465.00 | 3,469.00 | 3,390.00 | 3,400.00 | 3,400.00 | 1,901,477 |
May 30, 2024 | 3,360.00 | 3,407.00 | 3,337.00 | 3,400.00 | 3,400.00 | 16,228,613 |
May 29, 2024 | 3,355.00 | 3,418.00 | 3,350.00 | 3,397.00 | 3,397.00 | 3,890,460 |
May 29, 2024 | 57.93602 Dividend | |||||
May 28, 2024 | 3,370.00 | 3,430.00 | 3,348.00 | 3,430.00 | 3,372.06 | 4,763,054 |
May 27, 2024 | 3,340.00 | 3,359.00 | 3,308.00 | 3,354.00 | 3,297.35 | 2,055,152 |
May 26, 2024 | 3,330.00 | 3,346.00 | 3,313.00 | 3,340.00 | 3,283.58 | 981,073 |
May 23, 2024 | 3,289.00 | 3,314.00 | 3,249.00 | 3,314.00 | 3,258.02 | 2,995,713 |
May 22, 2024 | 3,340.00 | 3,345.00 | 3,266.00 | 3,289.00 | 3,233.45 | 2,692,884 |
May 21, 2024 | 3,370.00 | 3,380.00 | 3,295.00 | 3,337.00 | 3,280.64 | 2,917,284 |
May 20, 2024 | 3,369.00 | 3,380.00 | 3,294.00 | 3,358.00 | 3,301.28 | 4,186,528 |
May 19, 2024 | 3,335.00 | 3,335.00 | 3,258.00 | 3,304.00 | 3,248.19 | 1,182,305 |
May 16, 2024 | 3,350.00 | 3,350.00 | 3,287.00 | 3,307.00 | 3,251.14 | 3,126,512 |
May 15, 2024 | 3,407.00 | 3,410.00 | 3,346.00 | 3,360.00 | 3,303.25 | 2,569,497 |
May 12, 2024 | 3,349.00 | 3,392.00 | 3,300.00 | 3,392.00 | 3,334.71 | 1,538,361 |
May 09, 2024 | 3,325.00 | 3,359.00 | 3,314.00 | 3,331.00 | 3,274.74 | 1,635,346 |
May 08, 2024 | 3,367.00 | 3,378.00 | 3,311.00 | 3,325.00 | 3,268.84 | 2,554,942 |
May 07, 2024 | 3,272.00 | 3,367.00 | 3,272.00 | 3,367.00 | 3,310.13 | 3,810,151 |
May 06, 2024 | 3,290.00 | 3,324.00 | 3,258.00 | 3,272.00 | 3,216.73 | 3,134,643 |
May 05, 2024 | 3,350.00 | 3,385.00 | 3,316.00 | 3,319.00 | 3,262.94 | 1,776,884 |
May 02, 2024 | 3,359.00 | 3,366.00 | 3,312.00 | 3,319.00 | 3,262.94 | 5,761,879 |
May 01, 2024 | 3,368.00 | 3,372.00 | 3,306.00 | 3,349.00 | 3,292.43 | 3,665,157 |
Apr 30, 2024 | 3,340.00 | 3,397.00 | 3,332.00 | 3,386.00 | 3,328.81 | 5,067,694 |
Apr 25, 2024 | 3,340.00 | 3,360.00 | 3,283.00 | 3,320.00 | 3,263.92 | 5,113,127 |
Apr 24, 2024 | 3,410.00 | 3,433.00 | 3,334.00 | 3,372.00 | 3,315.04 | 3,329,310 |
Apr 21, 2024 | 3,330.00 | 3,388.00 | 3,287.00 | 3,388.00 | 3,330.77 | 2,885,041 |
Apr 18, 2024 | 3,224.00 | 3,286.00 | 3,224.00 | 3,262.00 | 3,206.90 | 2,629,197 |
Apr 17, 2024 | 3,232.00 | 3,274.00 | 3,224.00 | 3,224.00 | 3,169.54 | 2,512,973 |
Apr 16, 2024 | 3,260.00 | 3,287.00 | 3,202.00 | 3,249.00 | 3,194.12 | 3,355,947 |
Apr 15, 2024 | 3,377.00 | 3,408.00 | 3,278.00 | 3,291.00 | 3,235.41 | 2,639,377 |
Apr 14, 2024 | 3,333.00 | 3,358.00 | 3,283.00 | 3,320.00 | 3,263.92 | 2,241,888 |
Apr 11, 2024 | 3,352.00 | 3,374.00 | 3,287.00 | 3,318.00 | 3,261.96 | 4,354,860 |
Apr 10, 2024 | 3,416.00 | 3,428.00 | 3,357.00 | 3,382.00 | 3,324.87 | 2,768,562 |
Apr 09, 2024 | 3,443.00 | 3,457.00 | 3,400.00 | 3,418.00 | 3,360.27 | 2,472,345 |
Apr 08, 2024 | 3,420.00 | 3,475.00 | 3,411.00 | 3,475.00 | 3,416.30 | 4,083,954 |
Apr 07, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 3,373.00 | 3,378.00 | 3,290.00 | 3,290.00 | 3,234.43 | 2,940,134 |
Apr 03, 2024 | 3,400.00 | 3,403.00 | 3,307.00 | 3,392.00 | 3,334.71 | 5,170,848 |
Apr 02, 2024 | 3,438.00 | 3,445.00 | 3,361.00 | 3,373.00 | 3,316.03 | 3,811,012 |
Apr 01, 2024 | 3,500.00 | 3,517.00 | 3,458.00 | 3,458.00 | 3,399.59 | 1,154,008 |
Mar 31, 2024 | 3,400.00 | 3,500.00 | 3,390.00 | 3,500.00 | 3,440.88 | 3,037,927 |
Mar 28, 2024 | 3,440.00 | 3,460.00 | 3,396.00 | 3,448.00 | 3,389.76 | 8,456,299 |
Mar 27, 2024 | 3,466.00 | 3,480.00 | 3,420.00 | 3,430.00 | 3,372.06 | 4,389,235 |
Mar 26, 2024 | 3,400.00 | 3,479.00 | 3,375.00 | 3,466.00 | 3,407.46 | 10,258,391 |
Mar 25, 2024 | 3,388.00 | 3,414.00 | 3,370.00 | 3,400.00 | 3,342.57 | 3,220,521 |
Mar 21, 2024 | 3,417.00 | 3,430.00 | 3,375.00 | 3,388.00 | 3,330.77 | 2,882,784 |
Mar 20, 2024 | 3,377.00 | 3,407.00 | 3,361.00 | 3,400.00 | 3,342.57 | 2,097,555 |
Mar 19, 2024 | 3,387.00 | 3,400.00 | 3,350.00 | 3,375.00 | 3,317.99 | 3,420,110 |
Mar 18, 2024 | 3,419.00 | 3,424.00 | 3,366.00 | 3,387.00 | 3,329.79 | 3,247,725 |
Mar 18, 2024 | 26.32205 Dividend | |||||
Mar 17, 2024 | 3,306.00 | 3,418.00 | 3,306.00 | 3,418.00 | 3,334.39 | 2,073,829 |
Mar 14, 2024 | 3,360.00 | 3,370.00 | 3,290.00 | 3,322.00 | 3,240.74 | 3,951,299 |
Mar 13, 2024 | 3,351.00 | 3,383.00 | 3,304.00 | 3,347.00 | 3,265.13 | 2,735,649 |
Mar 12, 2024 | 3,380.00 | 3,408.00 | 3,301.00 | 3,360.00 | 3,277.81 | 7,913,125 |
Mar 11, 2024 | 3,350.00 | 3,395.00 | 3,342.00 | 3,390.00 | 3,307.07 | 3,092,978 |
Mar 10, 2024 | 3,341.00 | 3,366.00 | 3,330.00 | 3,342.00 | 3,260.25 | 904,176 |
Mar 07, 2024 | 3,424.00 | 3,439.00 | 3,340.00 | 3,358.00 | 3,275.86 | 5,087,322 |
Mar 06, 2024 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 3,279.76 | - |
Mar 05, 2024 | 3,375.00 | 3,390.00 | 3,351.00 | 3,362.00 | 3,279.76 | 1,882,502 |
Mar 04, 2024 | 3,450.00 | 3,462.00 | 3,381.00 | 3,394.00 | 3,310.98 | 2,929,278 |
Mar 03, 2024 | 3,449.00 | 3,470.00 | 3,432.00 | 3,462.00 | 3,377.31 | 1,670,959 |
Feb 29, 2024 | 3,360.00 | 3,450.00 | 3,346.00 | 3,418.00 | 3,334.39 | 5,992,711 |
Feb 28, 2024 | 3,339.00 | 3,362.00 | 3,322.00 | 3,344.00 | 3,262.20 | 3,451,405 |
Feb 26, 2024 | 3,360.00 | 3,380.00 | 3,344.00 | 3,344.00 | 3,262.20 | 3,198,166 |
Feb 25, 2024 | 3,300.00 | 3,354.00 | 3,300.00 | 3,354.00 | 3,271.95 | 937,435 |
Feb 22, 2024 | 3,301.00 | 3,336.00 | 3,289.00 | 3,291.00 | 3,210.50 | 4,331,884 |
Feb 21, 2024 | 3,270.00 | 3,295.00 | 3,253.00 | 3,260.00 | 3,180.25 | 2,461,840 |
Feb 20, 2024 | 3,215.00 | 3,284.00 | 3,188.00 | 3,260.00 | 3,180.25 | 5,700,950 |
Feb 19, 2024 | 3,169.00 | 3,229.00 | 3,169.00 | 3,229.00 | 3,150.01 | 1,782,887 |
Feb 18, 2024 | 3,156.00 | 3,182.00 | 3,151.00 | 3,182.00 | 3,104.16 | 818,447 |
Feb 15, 2024 | 3,187.00 | 3,190.00 | 3,140.00 | 3,148.00 | 3,070.99 | 1,809,036 |
Feb 14, 2024 | 3,208.00 | 3,220.00 | 3,164.00 | 3,171.00 | 3,093.43 | 1,906,597 |
Feb 13, 2024 | 3,120.00 | 3,237.00 | 3,113.00 | 3,228.00 | 3,149.04 | 3,555,755 |
Feb 12, 2024 | 3,126.00 | 3,137.00 | 3,076.00 | 3,130.00 | 3,053.43 | 2,316,966 |
Feb 11, 2024 | 3,116.00 | 3,128.00 | 3,090.00 | 3,105.00 | 3,029.05 | 1,190,847 |
Feb 08, 2024 | 3,160.00 | 3,186.00 | 3,142.00 | 3,163.00 | 3,085.63 | 2,275,149 |
Feb 07, 2024 | 3,153.00 | 3,188.00 | 3,146.00 | 3,171.00 | 3,093.43 | 2,156,716 |
Feb 06, 2024 | 3,096.00 | 3,163.00 | 3,079.00 | 3,158.00 | 3,080.75 | 5,463,776 |
Feb 05, 2024 | 3,096.00 | 3,127.00 | 3,085.00 | 3,095.00 | 3,019.29 | 3,151,016 |
Feb 04, 2024 | 3,075.00 | 3,104.00 | 3,075.00 | 3,094.00 | 3,018.31 | 1,340,317 |
Feb 01, 2024 | 3,099.00 | 3,115.00 | 3,058.00 | 3,058.00 | 2,983.20 | 6,312,406 |
Jan 31, 2024 | 3,139.00 | 3,159.00 | 3,102.00 | 3,118.00 | 3,041.73 | 4,116,879 |
Jan 30, 2024 | 3,170.00 | 3,172.00 | 3,128.00 | 3,139.00 | 3,062.21 | 2,250,532 |
Jan 29, 2024 | 3,155.00 | 3,191.00 | 3,110.00 | 3,172.00 | 3,094.41 | 3,594,100 |
Jan 28, 2024 | 3,094.00 | 3,164.00 | 3,093.00 | 3,160.00 | 3,082.70 | 1,754,458 |
Jan 25, 2024 | 3,075.00 | 3,103.00 | 3,060.00 | 3,068.00 | 2,992.95 | 5,010,267 |
Jan 24, 2024 | 3,102.00 | 3,128.00 | 3,081.00 | 3,103.00 | 3,027.09 | 2,751,360 |
Jan 23, 2024 | 3,022.00 | 3,077.00 | 3,022.00 | 3,071.00 | 2,995.88 | 2,671,244 |
Jan 22, 2024 | 3,092.00 | 3,135.00 | 3,050.00 | 3,051.00 | 2,976.37 | 2,522,645 |
Jan 21, 2024 | 3,140.00 | 3,154.00 | 3,091.00 | 3,092.00 | 3,016.36 | 876,763 |
Jan 18, 2024 | 3,120.00 | 3,159.00 | 3,114.00 | 3,140.00 | 3,063.19 | 2,324,328 |
Jan 17, 2024 | 3,105.00 | 3,150.00 | 3,092.00 | 3,100.00 | 3,024.17 | 2,396,815 |
Jan 16, 2024 | 3,176.00 | 3,189.00 | 3,122.00 | 3,122.00 | 3,045.63 | 2,428,736 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |