Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 24 |
Jul 02, 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | - |
Jul 01, 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | - |
Jun 28, 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | - |
Jun 27, 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | - |
Jun 26, 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | - |
Jun 25, 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 50 |
Jun 24, 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | - |
Jun 21, 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | - |
Jun 20, 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 21 |
Jun 19, 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | - |
Jun 18, 2024 | 2,520.00 | 2,520.00 | 2,480.00 | 2,480.00 | 2,480.00 | 105 |
Jun 17, 2024 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 100 |
Jun 14, 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
Jun 13, 2024 | 2,524.00 | 2,524.00 | 2,500.00 | 2,500.00 | 2,500.00 | 42 |
Jun 12, 2024 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | - |
Jun 11, 2024 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | - |
Jun 10, 2024 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | - |
Jun 07, 2024 | 2,500.00 | 2,524.00 | 2,500.00 | 2,524.00 | 2,524.00 | 176 |
Jun 06, 2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 5 |
Jun 05, 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
Jun 04, 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
Jun 03, 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
May 31, 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
May 30, 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
May 29, 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 39 |
May 28, 2024 | 2,340.00 | 2,340.00 | 2,300.00 | 2,300.00 | 2,300.00 | 75 |
May 27, 2024 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | - |
May 24, 2024 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | - |
May 23, 2024 | 2,353.00 | 2,353.00 | 2,345.00 | 2,345.00 | 2,345.00 | 35 |
May 22, 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | - |
May 21, 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | - |
May 20, 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | - |
May 17, 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | - |
May 16, 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | - |
May 15, 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | - |
May 14, 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 14 |
May 13, 2024 | 2,487.00 | 2,487.00 | 2,487.00 | 2,487.00 | 2,487.00 | - |
May 10, 2024 | 2,487.00 | 2,487.00 | 2,487.00 | 2,487.00 | 2,487.00 | - |
May 10, 2024 | 1.63 Dividend | |||||
May 09, 2024 | 2,487.00 | 2,487.00 | 2,487.00 | 2,487.00 | 2,485.37 | - |
May 08, 2024 | 2,487.00 | 2,487.00 | 2,487.00 | 2,487.00 | 2,485.37 | - |
May 07, 2024 | 2,487.00 | 2,487.00 | 2,487.00 | 2,487.00 | 2,485.37 | 24 |
May 06, 2024 | 2,478.09 | 2,478.09 | 2,478.09 | 2,478.09 | 2,476.47 | 1,970 |
May 03, 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,538.34 | - |
May 02, 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,538.34 | - |
Apr 30, 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,538.34 | - |
Apr 29, 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,538.34 | - |
Apr 26, 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,538.34 | 78 |
Apr 25, 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,448.39 | - |
Apr 24, 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,448.39 | - |
Apr 23, 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,448.39 | - |
Apr 22, 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,448.39 | 6 |
Apr 19, 2024 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,348.46 | 5 |
Apr 18, 2024 | 2,405.30 | 2,405.30 | 2,405.30 | 2,405.30 | 2,403.72 | - |
Apr 17, 2024 | 2,405.30 | 2,405.30 | 2,405.30 | 2,405.30 | 2,403.72 | - |
Apr 16, 2024 | 2,405.30 | 2,405.30 | 2,405.30 | 2,405.30 | 2,403.72 | - |
Apr 15, 2024 | 2,432.00 | 2,432.00 | 2,405.30 | 2,405.30 | 2,403.72 | 19 |
Apr 12, 2024 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 2,430.41 | - |
Apr 11, 2024 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 2,430.41 | - |
Apr 10, 2024 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 2,430.41 | 5 |
Apr 09, 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,478.37 | - |
Apr 08, 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,478.37 | - |
Apr 05, 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,478.37 | - |
Apr 04, 2024 | 2,510.00 | 2,520.00 | 2,478.80 | 2,480.00 | 2,478.37 | 156 |
Apr 03, 2024 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | 2,457.39 | - |
Apr 02, 2024 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | 2,457.39 | 18 |
Apr 01, 2024 | 2,460.00 | 2,460.00 | 2,430.00 | 2,430.00 | 2,428.41 | 37 |
Mar 27, 2024 | 2,500.00 | 2,500.00 | 2,430.00 | 2,435.00 | 2,433.40 | 93 |
Mar 26, 2024 | 2,544.00 | 2,597.89 | 2,399.00 | 2,399.00 | 2,397.43 | 188 |
Mar 25, 2024 | 2,631.00 | 2,631.00 | 2,631.00 | 2,631.00 | 2,629.28 | - |
Mar 22, 2024 | 2,620.00 | 2,631.00 | 2,620.00 | 2,631.00 | 2,629.28 | 36 |
Mar 21, 2024 | 2,599.00 | 2,599.00 | 2,599.00 | 2,599.00 | 2,597.30 | 215 |
Mar 20, 2024 | 2,634.90 | 2,634.90 | 2,634.90 | 2,634.90 | 2,633.17 | - |
Mar 19, 2024 | 2,634.90 | 2,634.90 | 2,634.90 | 2,634.90 | 2,633.17 | - |
Mar 15, 2024 | 2,634.90 | 2,634.90 | 2,634.90 | 2,634.90 | 2,633.17 | - |
Mar 14, 2024 | 2,634.90 | 2,634.90 | 2,634.90 | 2,634.90 | 2,633.17 | - |
Mar 13, 2024 | 2,634.90 | 2,634.90 | 2,634.90 | 2,634.90 | 2,633.17 | 16 |
Mar 12, 2024 | 2,611.99 | 2,634.90 | 2,611.99 | 2,634.90 | 2,633.17 | 25 |
Mar 11, 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,568.32 | - |
Mar 08, 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,568.32 | - |
Mar 07, 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,568.32 | - |
Mar 06, 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,568.32 | 44 |
Mar 05, 2024 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 2,522.35 | - |
Mar 04, 2024 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 2,522.35 | - |
Mar 01, 2024 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 2,522.35 | - |
Feb 29, 2024 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 2,522.35 | - |
Feb 28, 2024 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 2,522.35 | - |
Feb 27, 2024 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 2,522.35 | - |
Feb 26, 2024 | 2,532.71 | 2,532.71 | 2,520.04 | 2,524.00 | 2,522.35 | 531 |
Feb 23, 2024 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 2,543.33 | 20 |
Feb 22, 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,548.33 | 9 |
Feb 21, 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,548.33 | 17 |
Feb 20, 2024 | 2,549.15 | 2,549.15 | 2,549.15 | 2,549.15 | 2,547.48 | - |
Feb 19, 2024 | 2,549.15 | 2,549.15 | 2,549.15 | 2,549.15 | 2,547.48 | - |
Feb 16, 2024 | 2,493.00 | 2,549.15 | 2,493.00 | 2,549.15 | 2,547.48 | 65 |
Feb 16, 2024 | 1.63 Dividend | |||||
Feb 15, 2024 | 2,510.94 | 2,510.94 | 2,510.94 | 2,510.94 | 2,507.67 | - |
Feb 14, 2024 | 2,510.94 | 2,510.94 | 2,510.94 | 2,510.94 | 2,507.67 | - |
Feb 13, 2024 | 2,510.94 | 2,510.94 | 2,510.94 | 2,510.94 | 2,507.67 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |