Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,027 |
31 May 2024 | 1,940.00 | 1,999.49 | 1,940.00 | 1,983.00 | 1,983.00 | 135 |
30 May 2024 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 13 |
29 May 2024 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 17 |
28 May 2024 | 1,904.00 | 1,915.00 | 1,904.00 | 1,915.00 | 1,915.00 | 74 |
27 May 2024 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | - |
24 May 2024 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | - |
23 May 2024 | 1,920.00 | 1,940.00 | 1,900.13 | 1,904.00 | 1,904.00 | 97 |
22 May 2024 | 1,927.92 | 1,927.92 | 1,918.28 | 1,920.03 | 1,920.03 | 111 |
21 May 2024 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 167 |
20 May 2024 | 1,965.00 | 1,999.92 | 1,965.00 | 1,999.92 | 1,999.92 | 139 |
17 May 2024 | 1,980.00 | 1,980.00 | 1,979.00 | 1,979.00 | 1,979.00 | 41 |
16 May 2024 | 1,980.51 | 1,980.51 | 1,980.51 | 1,980.51 | 1,980.51 | 410 |
15 May 2024 | 1,961.00 | 1,967.00 | 1,961.00 | 1,967.00 | 1,967.00 | 637 |
14 May 2024 | 1,929.00 | 1,975.00 | 1,929.00 | 1,970.00 | 1,970.00 | 234 |
14 May 2024 | 0.95 Dividend | |||||
13 May 2024 | 1,980.01 | 1,985.00 | 1,980.01 | 1,985.00 | 1,984.05 | 15 |
10 May 2024 | 1,980.00 | 1,994.99 | 1,980.00 | 1,985.00 | 1,984.05 | 81 |
09 May 2024 | 1,987.70 | 1,993.30 | 1,955.00 | 1,980.00 | 1,979.05 | 146 |
08 May 2024 | 1,981.29 | 1,981.29 | 1,954.01 | 1,954.01 | 1,953.07 | 19,328 |
07 May 2024 | 1,954.02 | 1,972.79 | 1,954.01 | 1,972.79 | 1,971.85 | 86 |
06 May 2024 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 1,983.05 | 14 |
03 May 2024 | 1,976.83 | 1,976.83 | 1,920.04 | 1,967.00 | 1,966.06 | 97 |
02 May 2024 | 1,985.00 | 1,985.00 | 1,967.00 | 1,967.00 | 1,966.06 | 2,744 |
30 Apr 2024 | 2,036.00 | 2,040.00 | 2,035.00 | 2,035.00 | 2,034.03 | 123 |
29 Apr 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,034.03 | 13 |
26 Apr 2024 | 2,004.00 | 2,050.78 | 1,980.69 | 2,050.78 | 2,049.80 | 56 |
25 Apr 2024 | 2,100.00 | 2,100.00 | 2,029.52 | 2,029.52 | 2,028.55 | 354 |
24 Apr 2024 | 2,039.75 | 2,069.93 | 2,039.75 | 2,061.64 | 2,060.65 | 15,166 |
23 Apr 2024 | 2,050.00 | 2,050.00 | 2,029.00 | 2,050.00 | 2,049.02 | 63 |
22 Apr 2024 | 2,049.00 | 2,089.00 | 2,049.00 | 2,089.00 | 2,088.00 | 277 |
19 Apr 2024 | 2,056.00 | 2,077.01 | 2,053.77 | 2,053.77 | 2,052.79 | 344 |
18 Apr 2024 | 2,032.00 | 2,041.22 | 1,980.35 | 1,980.35 | 1,979.40 | 70 |
17 Apr 2024 | 2,019.85 | 2,019.85 | 1,970.01 | 2,014.16 | 2,013.20 | 506 |
16 Apr 2024 | 2,015.00 | 2,025.00 | 2,013.00 | 2,025.00 | 2,024.03 | 1,202 |
15 Apr 2024 | 2,023.00 | 2,023.00 | 2,021.00 | 2,021.00 | 2,020.03 | 22 |
12 Apr 2024 | 2,054.50 | 2,054.99 | 2,000.03 | 2,000.03 | 1,999.07 | 3,412 |
11 Apr 2024 | 1,998.00 | 2,000.00 | 1,988.00 | 2,000.00 | 1,999.04 | 232 |
10 Apr 2024 | 2,008.40 | 2,011.00 | 2,008.40 | 2,011.00 | 2,010.04 | 85 |
09 Apr 2024 | 1,989.96 | 1,989.96 | 1,988.00 | 1,988.00 | 1,987.05 | 130 |
08 Apr 2024 | 1,980.50 | 1,990.40 | 1,980.50 | 1,981.80 | 1,980.85 | 54 |
05 Apr 2024 | 1,987.50 | 2,002.00 | 1,987.50 | 2,002.00 | 2,001.04 | 82 |
04 Apr 2024 | 1,974.98 | 1,978.00 | 1,972.99 | 1,978.00 | 1,977.05 | 5,186 |
03 Apr 2024 | 1,977.00 | 1,987.00 | 1,969.00 | 1,969.00 | 1,968.06 | 1,057 |
02 Apr 2024 | 1,960.00 | 1,973.15 | 1,960.00 | 1,971.33 | 1,970.39 | 1,306 |
01 Apr 2024 | 1,918.00 | 1,951.00 | 1,906.71 | 1,951.00 | 1,950.07 | 665 |
27 Mar 2024 | 1,880.00 | 1,896.00 | 1,880.00 | 1,896.00 | 1,895.09 | 128 |
26 Mar 2024 | 1,905.42 | 1,905.43 | 1,895.89 | 1,895.89 | 1,894.98 | 135 |
25 Mar 2024 | 1,921.46 | 1,921.46 | 1,921.00 | 1,921.00 | 1,920.08 | 39 |
22 Mar 2024 | 1,900.00 | 1,909.97 | 1,894.61 | 1,900.00 | 1,899.09 | 1,598 |
21 Mar 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,899.09 | 30 |
20 Mar 2024 | 1,872.43 | 1,884.01 | 1,872.43 | 1,884.01 | 1,883.11 | 198 |
19 Mar 2024 | 1,900.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,899.09 | 196 |
15 Mar 2024 | 1,851.35 | 1,859.52 | 1,851.35 | 1,859.52 | 1,858.63 | 8,024 |
14 Mar 2024 | 1,853.01 | 1,856.00 | 1,850.00 | 1,855.81 | 1,854.92 | 15,938 |
13 Mar 2024 | 1,820.00 | 1,831.01 | 1,820.00 | 1,831.01 | 1,830.13 | 1,663 |
12 Mar 2024 | 1,829.99 | 1,829.99 | 1,829.99 | 1,829.99 | 1,829.11 | - |
11 Mar 2024 | 1,781.22 | 1,829.99 | 1,781.22 | 1,829.99 | 1,829.11 | 1,881 |
08 Mar 2024 | 1,802.25 | 1,802.25 | 1,802.25 | 1,802.25 | 1,801.39 | 253 |
07 Mar 2024 | 1,829.98 | 1,829.98 | 1,810.00 | 1,811.00 | 1,810.13 | 582 |
06 Mar 2024 | 1,790.00 | 1,790.00 | 1,785.01 | 1,785.01 | 1,784.16 | 63 |
05 Mar 2024 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1,773.15 | 170 |
04 Mar 2024 | 1,765.04 | 1,774.00 | 1,765.04 | 1,774.00 | 1,773.15 | 212 |
01 Mar 2024 | 1,787.51 | 1,807.25 | 1,782.00 | 1,804.00 | 1,803.14 | 5,131 |
29 Feb 2024 | 1,784.99 | 1,785.00 | 1,775.00 | 1,785.00 | 1,784.15 | 881 |
28 Feb 2024 | 1,799.98 | 1,799.98 | 1,787.51 | 1,787.51 | 1,786.65 | 609 |
27 Feb 2024 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,787.14 | - |
26 Feb 2024 | 1,795.25 | 1,795.25 | 1,775.00 | 1,788.00 | 1,787.14 | 2,751 |
23 Feb 2024 | 1,784.61 | 1,784.61 | 1,776.50 | 1,776.91 | 1,776.06 | 169 |
22 Feb 2024 | 1,775.02 | 1,775.02 | 1,775.01 | 1,775.01 | 1,774.16 | 41 |
21 Feb 2024 | 1,787.00 | 1,787.00 | 1,775.01 | 1,775.01 | 1,774.16 | 85 |
20 Feb 2024 | 1,765.80 | 1,765.80 | 1,755.00 | 1,755.00 | 1,754.16 | 2,727 |
19 Feb 2024 | 1,777.00 | 1,799.95 | 1,777.00 | 1,799.95 | 1,799.09 | 26 |
16 Feb 2024 | 1,769.80 | 1,799.97 | 1,769.80 | 1,788.97 | 1,788.11 | 55 |
15 Feb 2024 | 1,748.99 | 1,769.98 | 1,748.99 | 1,769.98 | 1,769.13 | 614 |
14 Feb 2024 | 1,741.99 | 1,741.99 | 1,711.00 | 1,711.00 | 1,710.18 | 488 |
13 Feb 2024 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,741.17 | 21 |
13 Feb 2024 | 0.95 Dividend | |||||
12 Feb 2024 | 1,750.00 | 1,751.25 | 1,750.00 | 1,751.00 | 1,749.21 | 182 |
09 Feb 2024 | 1,782.85 | 1,782.85 | 1,781.00 | 1,781.00 | 1,779.18 | 190 |
08 Feb 2024 | 1,768.00 | 1,793.99 | 1,737.54 | 1,788.00 | 1,786.17 | 3,044 |
07 Feb 2024 | 1,744.00 | 1,744.00 | 1,695.81 | 1,740.00 | 1,738.22 | 1,048 |
06 Feb 2024 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,740.22 | 2,527 |
02 Feb 2024 | 1,791.99 | 1,791.99 | 1,734.21 | 1,750.01 | 1,748.22 | 990 |
01 Feb 2024 | 1,764.55 | 1,779.99 | 1,748.00 | 1,779.99 | 1,778.17 | 3,009 |
31 Jan 2024 | 1,797.00 | 1,797.00 | 1,778.35 | 1,778.35 | 1,776.53 | 236 |
30 Jan 2024 | 1,775.00 | 1,795.00 | 1,775.00 | 1,795.00 | 1,793.17 | 10,286 |
29 Jan 2024 | 1,769.00 | 1,776.00 | 1,735.02 | 1,775.99 | 1,774.18 | 5,745 |
26 Jan 2024 | 1,745.00 | 1,763.66 | 1,745.00 | 1,763.66 | 1,761.86 | 2,982 |
25 Jan 2024 | 1,723.00 | 1,748.00 | 1,723.00 | 1,726.35 | 1,724.59 | 2,987 |
24 Jan 2024 | 1,695.80 | 1,695.80 | 1,695.00 | 1,695.00 | 1,693.27 | 179 |
23 Jan 2024 | 1,666.04 | 1,710.00 | 1,666.04 | 1,693.75 | 1,692.02 | 690 |
22 Jan 2024 | 1,651.01 | 1,666.00 | 1,638.01 | 1,656.01 | 1,654.32 | 683 |
19 Jan 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,653.31 | 971 |
18 Jan 2024 | 1,666.00 | 1,667.99 | 1,651.01 | 1,665.83 | 1,664.13 | 2,322 |
17 Jan 2024 | 1,685.00 | 1,685.00 | 1,670.00 | 1,670.00 | 1,668.30 | 2,619 |
16 Jan 2024 | 1,692.00 | 1,692.00 | 1,679.00 | 1,679.08 | 1,677.37 | 14,075 |
15 Jan 2024 | 1,678.25 | 1,678.25 | 1,678.25 | 1,678.25 | 1,676.54 | - |
12 Jan 2024 | 1,695.00 | 1,695.00 | 1,669.00 | 1,678.25 | 1,676.54 | 313 |
11 Jan 2024 | 1,685.00 | 1,685.00 | 1,670.00 | 1,670.00 | 1,668.30 | 306 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |