Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 1 |
May 20, 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
May 17, 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | - |
May 16, 2024 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | - |
May 15, 2024 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | - |
May 14, 2024 | 2,505.00 | 2,505.00 | 2,505.00 | 2,505.00 | 2,505.00 | - |
May 13, 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
May 10, 2024 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | - |
May 09, 2024 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | - |
May 08, 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | - |
May 07, 2024 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | - |
May 06, 2024 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | - |
May 03, 2024 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | - |
May 02, 2024 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | - |
Apr 30, 2024 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | - |
Apr 29, 2024 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | - |
Apr 26, 2024 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | - |
Apr 25, 2024 | 2,505.00 | 2,505.00 | 2,505.00 | 2,505.00 | 2,505.00 | - |
Apr 24, 2024 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | - |
Apr 23, 2024 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | - |
Apr 22, 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
Apr 19, 2024 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | - |
Apr 18, 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
Apr 17, 2024 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | - |
Apr 16, 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - |
Apr 15, 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - |
Apr 12, 2024 | 2,505.00 | 2,505.00 | 2,505.00 | 2,505.00 | 2,505.00 | - |
Apr 11, 2024 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | - |
Apr 10, 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | - |
Apr 09, 2024 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | - |
Apr 08, 2024 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | - |
Apr 05, 2024 | 2,405.00 | 2,405.00 | 2,405.00 | 2,405.00 | 2,405.00 | - |
Apr 04, 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - |
Apr 03, 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - |
Apr 02, 2024 | 2,505.00 | 2,505.00 | 2,505.00 | 2,505.00 | 2,505.00 | 1 |
Mar 28, 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
Mar 27, 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | - |
Mar 27, 2024 | 1 Dividend | |||||
Mar 26, 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,539.00 | - |
Mar 25, 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,549.00 | - |
Mar 22, 2024 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,583.98 | - |
Mar 21, 2024 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 2,553.99 | - |
Mar 20, 2024 | 2,530.00 | 2,535.00 | 2,530.00 | 2,535.00 | 2,534.00 | 5 |
Mar 19, 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,479.02 | - |
Mar 18, 2024 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 2,544.00 | - |
Mar 15, 2024 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 2,544.00 | - |
Mar 14, 2024 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 2,553.99 | 2 |
Mar 13, 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,539.00 | - |
Mar 12, 2024 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,578.98 | - |
Mar 11, 2024 | 2,565.00 | 2,565.00 | 2,565.00 | 2,565.00 | 2,563.99 | - |
Mar 08, 2024 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 2,603.97 | - |
Mar 07, 2024 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,489.02 | - |
Mar 06, 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,499.02 | - |
Mar 05, 2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,558.99 | - |
Mar 04, 2024 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 2,603.97 | - |
Mar 01, 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,568.99 | - |
Feb 29, 2024 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 2,553.99 | - |
Feb 28, 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,549.00 | - |
Feb 27, 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,549.00 | - |
Feb 26, 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,549.00 | - |
Feb 23, 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,529.00 | - |
Feb 22, 2024 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,509.01 | - |
Feb 21, 2024 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 2,534.00 | - |
Feb 20, 2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,558.99 | - |
Feb 19, 2024 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 2,544.00 | - |
Feb 16, 2024 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 2,544.00 | - |
Feb 15, 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,549.00 | - |
Feb 14, 2024 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,474.03 | - |
Feb 13, 2024 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 2,514.01 | - |
Feb 12, 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,568.99 | - |
Feb 09, 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,524.01 | - |
Feb 08, 2024 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 2,514.01 | - |
Feb 07, 2024 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,489.02 | - |
Feb 06, 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,499.02 | - |
Feb 05, 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,598.98 | - |
Feb 02, 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,568.99 | - |
Feb 01, 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,549.00 | - |
Jan 31, 2024 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 2,603.97 | - |
Jan 30, 2024 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,588.98 | - |
Jan 29, 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,529.00 | - |
Jan 26, 2024 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 2,494.02 | - |
Jan 25, 2024 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,474.03 | - |
Jan 24, 2024 | 2,495.00 | 2,510.00 | 2,495.00 | 2,510.00 | 2,509.01 | 1 |
Jan 23, 2024 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | 2,454.03 | - |
Jan 22, 2024 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 2,484.02 | - |
Jan 19, 2024 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,459.03 | - |
Jan 18, 2024 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 2,409.05 | - |
Jan 17, 2024 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 2,444.04 | - |
Jan 16, 2024 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 2,444.04 | - |
Jan 15, 2024 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,349.07 | - |
Jan 12, 2024 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,349.07 | - |
Jan 11, 2024 | 2,350.00 | 2,350.00 | 2,340.00 | 2,340.00 | 2,339.08 | 3 |
Jan 10, 2024 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | 2,334.08 | - |
Jan 09, 2024 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,324.08 | - |
Jan 08, 2024 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 2,264.11 | - |
Jan 05, 2024 | 2,255.00 | 2,255.00 | 2,255.00 | 2,255.00 | 2,254.11 | - |
Jan 04, 2024 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,244.12 | - |
Jan 03, 2024 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 2,204.13 | - |
Jan 02, 2024 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 2,224.12 | - |
Dec 29, 2023 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,219.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |