Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | - |
02 Jul 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | - |
01 Jul 2024 | 1,620.50 | 1,620.50 | 1,620.50 | 1,620.50 | 1,620.50 | - |
28 Jun 2024 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | - |
27 Jun 2024 | 1,605.50 | 1,605.50 | 1,605.50 | 1,605.50 | 1,605.50 | - |
26 Jun 2024 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | - |
25 Jun 2024 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | - |
24 Jun 2024 | 1,539.50 | 1,539.50 | 1,539.50 | 1,539.50 | 1,539.50 | - |
21 Jun 2024 | 1,569.50 | 1,569.50 | 1,569.50 | 1,569.50 | 1,569.50 | - |
20 Jun 2024 | 1,549.50 | 1,549.50 | 1,549.50 | 1,549.50 | 1,549.50 | - |
19 Jun 2024 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | - |
18 Jun 2024 | 1,577.50 | 1,577.50 | 1,577.50 | 1,577.50 | 1,577.50 | - |
17 Jun 2024 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | - |
14 Jun 2024 | 1,531.50 | 1,531.50 | 1,531.50 | 1,531.50 | 1,531.50 | - |
13 Jun 2024 | 1,526.50 | 1,526.50 | 1,526.50 | 1,526.50 | 1,526.50 | - |
12 Jun 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - |
11 Jun 2024 | 1,653.50 | 1,653.50 | 1,630.00 | 1,630.00 | 1,630.00 | 3 |
10 Jun 2024 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | - |
07 Jun 2024 | 1,609.50 | 1,609.50 | 1,609.50 | 1,609.50 | 1,609.50 | - |
06 Jun 2024 | 1,622.50 | 1,622.50 | 1,622.50 | 1,622.50 | 1,622.50 | - |
05 Jun 2024 | 1,626.50 | 1,626.50 | 1,626.50 | 1,626.50 | 1,626.50 | - |
04 Jun 2024 | 1,702.50 | 1,702.50 | 1,702.50 | 1,702.50 | 1,702.50 | - |
03 Jun 2024 | 1,680.50 | 1,680.50 | 1,680.50 | 1,680.50 | 1,680.50 | - |
31 May 2024 | 1,663.50 | 1,663.50 | 1,663.50 | 1,663.50 | 1,663.50 | - |
30 May 2024 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | - |
29 May 2024 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | - |
28 May 2024 | 1,633.50 | 1,649.00 | 1,633.50 | 1,649.00 | 1,649.00 | 1 |
27 May 2024 | 1,624.50 | 1,624.50 | 1,624.50 | 1,624.50 | 1,624.50 | - |
24 May 2024 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | - |
23 May 2024 | 1,503.50 | 1,503.50 | 1,503.50 | 1,503.50 | 1,503.50 | - |
22 May 2024 | 1,531.50 | 1,531.50 | 1,531.50 | 1,531.50 | 1,531.50 | - |
21 May 2024 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | - |
20 May 2024 | 1,516.50 | 1,516.50 | 1,516.50 | 1,516.50 | 1,516.50 | - |
17 May 2024 | 1,552.50 | 1,552.50 | 1,552.50 | 1,552.50 | 1,552.50 | - |
16 May 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | - |
15 May 2024 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | - |
14 May 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
13 May 2024 | 1,423.50 | 1,423.50 | 1,423.50 | 1,423.50 | 1,423.50 | - |
10 May 2024 | 1,401.50 | 1,401.50 | 1,401.50 | 1,401.50 | 1,401.50 | - |
09 May 2024 | 1,390.50 | 1,390.50 | 1,390.50 | 1,390.50 | 1,390.50 | - |
08 May 2024 | 1,353.50 | 1,353.50 | 1,353.50 | 1,353.50 | 1,353.50 | - |
07 May 2024 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | - |
06 May 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - |
03 May 2024 | 1,301.50 | 1,301.50 | 1,301.50 | 1,301.50 | 1,301.50 | - |
02 May 2024 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | - |
30 Apr 2024 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | - |
29 Apr 2024 | 1,347.38 | 1,347.38 | 1,347.38 | 1,347.38 | 1,347.38 | - |
26 Apr 2024 | 1,262.26 | 1,262.26 | 1,262.26 | 1,262.26 | 1,262.26 | - |
25 Apr 2024 | 1,262.26 | 1,262.26 | 1,262.26 | 1,262.26 | 1,262.26 | - |
24 Apr 2024 | 1,263.23 | 1,263.23 | 1,263.23 | 1,263.23 | 1,263.23 | - |
23 Apr 2024 | 1,246.88 | 1,246.88 | 1,246.88 | 1,246.88 | 1,246.88 | - |
22 Apr 2024 | 1,236.30 | 1,236.30 | 1,236.30 | 1,236.30 | 1,236.30 | - |
19 Apr 2024 | 1,240.50 | 1,240.50 | 1,240.50 | 1,240.50 | 1,240.50 | - |
18 Apr 2024 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | - |
17 Apr 2024 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | - |
16 Apr 2024 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | - |
15 Apr 2024 | 1,291.50 | 1,291.50 | 1,291.50 | 1,291.50 | 1,291.50 | - |
12 Apr 2024 | 1,300.50 | 1,300.50 | 1,300.50 | 1,300.50 | 1,300.50 | - |
11 Apr 2024 | 1,238.50 | 1,238.50 | 1,238.50 | 1,238.50 | 1,238.50 | - |
10 Apr 2024 | 1,263.50 | 1,263.50 | 1,258.00 | 1,258.00 | 1,258.00 | 10 |
09 Apr 2024 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | - |
08 Apr 2024 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | - |
05 Apr 2024 | 1,278.50 | 1,278.50 | 1,278.50 | 1,278.50 | 1,278.50 | - |
04 Apr 2024 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | - |
03 Apr 2024 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | - |
02 Apr 2024 | 1,209.50 | 1,209.50 | 1,209.50 | 1,209.50 | 1,209.50 | - |
28 Mar 2024 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | - |
27 Mar 2024 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | - |
26 Mar 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
25 Mar 2024 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | - |
22 Mar 2024 | 1,223.50 | 1,223.50 | 1,223.50 | 1,223.50 | 1,223.50 | - |
21 Mar 2024 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | - |
20 Mar 2024 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | - |
19 Mar 2024 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | - |
18 Mar 2024 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | - |
15 Mar 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
15 Mar 2024 | 515 Dividend | |||||
14 Mar 2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 775.00 | - |
13 Mar 2024 | 1,314.00 | 1,314.00 | 1,272.50 | 1,272.50 | 764.49 | 6 |
12 Mar 2024 | 1,286.50 | 1,310.00 | 1,286.50 | 1,310.00 | 787.02 | 103 |
11 Mar 2024 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 762.38 | 2 |
08 Mar 2024 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 762.38 | - |
07 Mar 2024 | 1,258.50 | 1,273.50 | 1,258.50 | 1,273.50 | 765.09 | 1 |
06 Mar 2024 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 750.37 | - |
05 Mar 2024 | 1,285.00 | 1,285.00 | 1,249.00 | 1,249.00 | 750.37 | 1 |
04 Mar 2024 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 781.61 | 5 |
01 Mar 2024 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 788.82 | - |
29 Feb 2024 | 1,346.50 | 1,346.50 | 1,312.00 | 1,312.00 | 788.22 | 11 |
28 Feb 2024 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | 801.13 | - |
27 Feb 2024 | 1,335.50 | 1,335.50 | 1,335.50 | 1,335.50 | 802.34 | - |
26 Feb 2024 | 1,360.50 | 1,360.50 | 1,336.00 | 1,336.00 | 802.64 | 7 |
23 Feb 2024 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 845.89 | - |
22 Feb 2024 | 1,401.50 | 1,401.50 | 1,401.50 | 1,401.50 | 841.99 | - |
21 Feb 2024 | 1,406.00 | 1,406.00 | 1,394.00 | 1,394.00 | 837.48 | 4 |
20 Feb 2024 | 1,434.50 | 1,434.50 | 1,434.50 | 1,434.50 | 861.81 | - |
19 Feb 2024 | 1,408.50 | 1,408.50 | 1,408.50 | 1,408.50 | 846.19 | - |
16 Feb 2024 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 881.34 | - |
15 Feb 2024 | 1,451.50 | 1,451.50 | 1,451.50 | 1,451.50 | 872.03 | - |
14 Feb 2024 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 873.53 | - |
13 Feb 2024 | 1,468.00 | 1,468.00 | 1,458.00 | 1,458.00 | 875.93 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |