Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 2,896.36 | 2,896.36 | 2,896.36 | 2,896.36 | 2,896.36 | - |
May 31, 2024 | 0.65 Dividend | |||||
May 30, 2024 | 2,820.88 | 2,896.36 | 2,820.88 | 2,896.36 | 2,895.71 | 7,006 |
May 29, 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,749.38 | - |
May 28, 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,749.38 | - |
May 27, 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,749.38 | - |
May 24, 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,749.38 | - |
May 23, 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,749.38 | 6 |
May 22, 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,719.39 | - |
May 21, 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,719.39 | - |
May 20, 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,719.39 | 11 |
May 17, 2024 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 2,727.39 | - |
May 16, 2024 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 2,727.39 | - |
May 15, 2024 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 2,727.39 | - |
May 14, 2024 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 2,727.39 | 5 |
May 13, 2024 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,759.38 | - |
May 10, 2024 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,759.38 | 55 |
May 09, 2024 | 2,740.00 | 2,760.00 | 2,740.00 | 2,760.00 | 2,759.38 | 18 |
May 08, 2024 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 2,798.37 | - |
May 07, 2024 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 2,798.37 | - |
May 06, 2024 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 2,798.37 | - |
May 03, 2024 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 2,798.37 | 29 |
May 02, 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,672.65 | - |
Apr 30, 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,672.65 | - |
Apr 29, 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,672.65 | - |
Apr 26, 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,672.65 | - |
Apr 25, 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,672.65 | - |
Apr 24, 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,672.65 | - |
Apr 23, 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,672.65 | - |
Apr 22, 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,672.65 | - |
Apr 19, 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,672.65 | - |
Apr 18, 2024 | 2,673.25 | 2,673.25 | 2,673.25 | 2,673.25 | 2,672.65 | 6 |
Apr 17, 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,699.39 | - |
Apr 16, 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,699.39 | 8 |
Apr 15, 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,679.40 | - |
Apr 12, 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,679.40 | 3,000 |
Apr 11, 2024 | 2,583.06 | 2,645.00 | 2,583.06 | 2,645.00 | 2,644.41 | 37 |
Apr 10, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,689.40 | - |
Apr 09, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,689.40 | - |
Apr 08, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,689.40 | - |
Apr 05, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,689.40 | - |
Apr 04, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,689.40 | - |
Apr 03, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,689.40 | - |
Apr 02, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,689.40 | - |
Apr 01, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,689.40 | - |
Mar 27, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,689.40 | - |
Mar 26, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,689.40 | - |
Mar 25, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,689.40 | - |
Mar 22, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,689.40 | - |
Mar 21, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,689.40 | 11 |
Mar 20, 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,769.38 | - |
Mar 19, 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,769.38 | - |
Mar 15, 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,769.38 | - |
Mar 14, 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,769.38 | - |
Mar 13, 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,769.38 | - |
Mar 12, 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,769.38 | - |
Mar 11, 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,769.38 | 5 |
Mar 08, 2024 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | 2,784.38 | - |
Mar 07, 2024 | 2,788.00 | 2,788.00 | 2,785.00 | 2,785.00 | 2,784.38 | 246 |
Mar 06, 2024 | 2,835.00 | 2,898.19 | 2,834.00 | 2,898.19 | 2,897.54 | 119 |
Mar 05, 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,769.38 | - |
Mar 04, 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,769.38 | 13 |
Mar 01, 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,769.38 | - |
Feb 29, 2024 | 2,718.90 | 2,770.00 | 2,718.90 | 2,770.00 | 2,769.38 | 56 |
Feb 29, 2024 | 0.65 Dividend | |||||
Feb 28, 2024 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 2,801.72 | - |
Feb 27, 2024 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 2,801.72 | - |
Feb 26, 2024 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 2,801.72 | 25 |
Feb 23, 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,748.75 | - |
Feb 22, 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,748.75 | 1,051 |
Feb 21, 2024 | 2,722.41 | 2,722.41 | 2,722.41 | 2,722.41 | 2,721.17 | 10 |
Feb 20, 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,750.74 | - |
Feb 19, 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,750.74 | - |
Feb 16, 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,750.74 | - |
Feb 15, 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,750.74 | - |
Feb 14, 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,750.74 | - |
Feb 13, 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,750.74 | - |
Feb 12, 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,750.74 | - |
Feb 09, 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,750.74 | 5 |
Feb 08, 2024 | 2,681.15 | 2,752.00 | 2,681.15 | 2,752.00 | 2,750.74 | 48 |
Feb 07, 2024 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 2,770.74 | - |
Feb 06, 2024 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 2,770.74 | - |
Feb 02, 2024 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 2,770.74 | - |
Feb 01, 2024 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 2,770.74 | 7 |
Jan 31, 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,768.74 | 159 |
Jan 30, 2024 | 2,759.80 | 2,759.80 | 2,759.80 | 2,759.80 | 2,758.54 | - |
Jan 29, 2024 | 2,759.80 | 2,759.80 | 2,759.80 | 2,759.80 | 2,758.54 | 1,251 |
Jan 26, 2024 | 2,818.00 | 2,818.00 | 2,808.00 | 2,808.00 | 2,806.72 | 113 |
Jan 25, 2024 | 2,850.00 | 2,850.00 | 2,790.01 | 2,790.01 | 2,788.74 | 39 |
Jan 24, 2024 | 2,937.99 | 2,937.99 | 2,790.00 | 2,790.00 | 2,788.73 | 63 |
Jan 23, 2024 | 2,892.79 | 2,892.79 | 2,892.79 | 2,892.79 | 2,891.47 | - |
Jan 22, 2024 | 2,892.79 | 2,892.79 | 2,892.79 | 2,892.79 | 2,891.47 | - |
Jan 19, 2024 | 2,892.79 | 2,892.79 | 2,892.79 | 2,892.79 | 2,891.47 | 18 |
Jan 18, 2024 | 2,825.72 | 2,825.72 | 2,825.72 | 2,825.72 | 2,824.43 | 748 |
Jan 17, 2024 | 2,902.49 | 2,902.49 | 2,902.49 | 2,902.49 | 2,901.17 | 19 |
Jan 16, 2024 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,752.74 | - |
Jan 15, 2024 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,752.74 | - |
Jan 12, 2024 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,752.74 | - |
Jan 11, 2024 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,752.74 | 6 |
Jan 10, 2024 | 2,748.99 | 2,748.99 | 2,748.99 | 2,748.99 | 2,747.74 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |