Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 6,837.00 | 6,837.00 | 6,800.37 | 6,800.37 | 6,800.37 | 12 |
Mar 26, 2024 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 7 |
Mar 25, 2024 | 6,922.00 | 6,922.00 | 6,922.00 | 6,922.00 | 6,922.00 | - |
Mar 22, 2024 | 6,922.00 | 6,922.00 | 6,922.00 | 6,922.00 | 6,922.00 | - |
Mar 21, 2024 | 6,922.00 | 6,922.00 | 6,922.00 | 6,922.00 | 6,922.00 | 80 |
Mar 20, 2024 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | - |
Mar 19, 2024 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | - |
Mar 15, 2024 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | - |
Mar 14, 2024 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | 6,544.31 | - |
Mar 13, 2024 | 6,650.00 | 6,650.00 | 6,544.31 | 6,544.31 | 6,544.31 | 60 |
Mar 12, 2024 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | - |
Mar 11, 2024 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | 80 |
Mar 08, 2024 | 6,550.80 | 6,550.80 | 6,546.10 | 6,546.10 | 6,546.10 | 147 |
Mar 07, 2024 | 6,535.85 | 6,556.86 | 6,535.85 | 6,556.86 | 6,556.86 | 391 |
Mar 06, 2024 | 6,809.54 | 6,809.54 | 6,809.54 | 6,809.54 | 6,809.54 | - |
Mar 05, 2024 | 6,543.61 | 6,809.54 | 6,543.61 | 6,809.54 | 6,809.54 | 221 |
Mar 04, 2024 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 25 |
Mar 01, 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 44 |
Feb 29, 2024 | 6,666.00 | 6,666.00 | 6,666.00 | 6,666.00 | 6,666.00 | - |
Feb 28, 2024 | 6,666.00 | 6,666.00 | 6,666.00 | 6,666.00 | 6,666.00 | - |
Feb 28, 2024 | 2.75 Dividend | |||||
Feb 27, 2024 | 6,666.00 | 6,666.00 | 6,666.00 | 6,666.00 | 6,663.25 | - |
Feb 26, 2024 | 6,699.99 | 6,699.99 | 6,666.00 | 6,666.00 | 6,663.25 | 18 |
Feb 23, 2024 | 6,699.99 | 6,699.99 | 6,699.99 | 6,699.99 | 6,697.23 | - |
Feb 22, 2024 | 6,700.00 | 6,700.00 | 6,699.99 | 6,699.99 | 6,697.23 | 1,231 |
Feb 21, 2024 | 6,617.00 | 6,617.00 | 6,600.00 | 6,600.00 | 6,597.28 | 57 |
Feb 20, 2024 | 6,532.03 | 6,532.03 | 6,532.03 | 6,532.03 | 6,529.33 | 4,520 |
Feb 19, 2024 | 6,719.99 | 6,719.99 | 6,719.99 | 6,719.99 | 6,717.22 | - |
Feb 16, 2024 | 6,719.99 | 6,719.99 | 6,719.99 | 6,719.99 | 6,717.22 | 61 |
Feb 15, 2024 | 6,462.85 | 6,462.85 | 6,462.85 | 6,462.85 | 6,460.18 | - |
Feb 14, 2024 | 6,462.85 | 6,462.85 | 6,462.85 | 6,462.85 | 6,460.18 | 57 |
Feb 13, 2024 | 6,646.39 | 6,646.39 | 6,646.39 | 6,646.39 | 6,643.65 | 1,020 |
Feb 12, 2024 | 6,750.00 | 6,750.00 | 6,734.00 | 6,734.00 | 6,731.22 | 85 |
Feb 09, 2024 | 6,585.10 | 6,585.10 | 6,585.10 | 6,585.10 | 6,582.38 | 17 |
Feb 08, 2024 | 6,581.30 | 6,719.94 | 6,581.30 | 6,719.94 | 6,717.17 | 140 |
Feb 07, 2024 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,497.32 | - |
Feb 06, 2024 | 6,552.00 | 6,552.00 | 6,500.00 | 6,500.00 | 6,497.32 | 316 |
Feb 02, 2024 | 6,585.00 | 6,585.00 | 6,585.00 | 6,585.00 | 6,582.28 | - |
Feb 01, 2024 | 6,585.00 | 6,585.00 | 6,585.00 | 6,585.00 | 6,582.28 | 15 |
Jan 31, 2024 | 6,725.99 | 6,740.00 | 6,636.05 | 6,636.05 | 6,633.31 | 523 |
Jan 30, 2024 | 6,591.01 | 6,648.00 | 6,550.01 | 6,642.00 | 6,639.26 | 1,233 |
Jan 29, 2024 | 6,643.19 | 6,643.19 | 6,507.03 | 6,510.00 | 6,507.31 | 125 |
Jan 26, 2024 | 6,490.00 | 6,490.92 | 6,489.96 | 6,489.96 | 6,487.28 | 755 |
Jan 25, 2024 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,567.29 | - |
Jan 24, 2024 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,567.29 | 11 |
Jan 23, 2024 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,567.29 | 2,606 |
Jan 22, 2024 | 6,641.79 | 6,641.79 | 6,641.79 | 6,641.79 | 6,639.05 | 118 |
Jan 19, 2024 | 6,449.00 | 6,470.00 | 6,440.00 | 6,470.00 | 6,467.33 | 68 |
Jan 18, 2024 | 6,462.00 | 6,462.00 | 6,448.92 | 6,448.92 | 6,446.26 | 1,929 |
Jan 17, 2024 | 6,585.00 | 6,585.00 | 6,585.00 | 6,585.00 | 6,582.28 | 22 |
Jan 16, 2024 | 6,581.00 | 6,590.00 | 6,493.00 | 6,493.00 | 6,490.32 | 65 |
Jan 15, 2024 | 6,422.83 | 6,422.83 | 6,422.83 | 6,422.83 | 6,420.18 | - |
Jan 12, 2024 | 6,422.83 | 6,422.83 | 6,422.83 | 6,422.83 | 6,420.18 | - |
Jan 11, 2024 | 6,422.83 | 6,422.83 | 6,422.83 | 6,422.83 | 6,420.18 | 1,616 |
Jan 10, 2024 | 6,496.00 | 6,496.00 | 6,496.00 | 6,496.00 | 6,493.32 | 712 |
Jan 09, 2024 | 6,487.59 | 6,487.59 | 6,486.00 | 6,486.00 | 6,483.32 | 708 |
Jan 08, 2024 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 6,477.33 | 11 |
Jan 05, 2024 | 6,593.00 | 6,593.00 | 6,593.00 | 6,593.00 | 6,590.28 | - |
Jan 04, 2024 | 6,593.00 | 6,593.00 | 6,593.00 | 6,593.00 | 6,590.28 | - |
Jan 03, 2024 | 6,593.00 | 6,593.00 | 6,593.00 | 6,593.00 | 6,590.28 | - |
Jan 02, 2024 | 6,565.21 | 6,593.00 | 6,565.21 | 6,593.00 | 6,590.28 | 278 |
Dec 29, 2023 | 6,496.13 | 6,496.13 | 6,496.13 | 6,496.13 | 6,493.45 | 192 |
Dec 28, 2023 | 6,557.00 | 6,557.00 | 6,557.00 | 6,557.00 | 6,554.29 | 5 |
Dec 27, 2023 | 6,499.00 | 6,499.00 | 6,499.00 | 6,499.00 | 6,496.32 | 56 |
Dec 26, 2023 | 6,487.00 | 6,487.00 | 6,487.00 | 6,487.00 | 6,484.32 | - |
Dec 22, 2023 | 6,490.00 | 6,490.00 | 6,487.00 | 6,487.00 | 6,484.32 | 1,000 |
Dec 21, 2023 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 6,457.33 | 15 |
Dec 20, 2023 | 6,495.00 | 6,495.00 | 6,495.00 | 6,495.00 | 6,492.32 | 92 |
Dec 19, 2023 | 6,545.00 | 6,545.00 | 6,540.00 | 6,540.00 | 6,537.30 | 63 |
Dec 18, 2023 | 6,563.00 | 6,563.00 | 6,563.00 | 6,563.00 | 6,560.29 | - |
Dec 15, 2023 | 6,605.11 | 6,605.11 | 6,563.00 | 6,563.00 | 6,560.29 | 625 |
Dec 14, 2023 | 6,585.00 | 6,648.00 | 6,526.00 | 6,605.11 | 6,602.39 | 3,453 |
Dec 13, 2023 | 6,100.01 | 6,100.01 | 6,100.01 | 6,100.01 | 6,097.49 | 32 |
Dec 11, 2023 | 6,099.68 | 6,117.25 | 5,978.02 | 5,978.02 | 5,975.55 | 62 |
Dec 08, 2023 | 6,040.11 | 6,040.11 | 6,040.11 | 6,040.11 | 6,037.62 | 50 |
Dec 07, 2023 | 5,807.21 | 5,807.21 | 5,807.21 | 5,807.21 | 5,804.81 | - |
Dec 06, 2023 | 5,807.21 | 5,807.21 | 5,807.21 | 5,807.21 | 5,804.81 | - |
Dec 05, 2023 | 5,973.59 | 5,973.59 | 5,807.21 | 5,807.21 | 5,804.81 | 206 |
Dec 04, 2023 | 6,058.99 | 6,059.00 | 6,046.71 | 6,046.71 | 6,044.22 | 464 |
Dec 01, 2023 | 5,965.00 | 5,965.00 | 5,965.00 | 5,965.00 | 5,962.54 | 450 |
Nov 30, 2023 | 5,856.00 | 5,856.00 | 5,856.00 | 5,856.00 | 5,853.58 | 30 |
Nov 29, 2023 | 5,827.00 | 5,870.00 | 5,827.00 | 5,870.00 | 5,867.58 | 29 |
Nov 29, 2023 | 2.75 Dividend | |||||
Nov 28, 2023 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,834.84 | - |
Nov 27, 2023 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,834.84 | - |
Nov 24, 2023 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,834.84 | - |
Nov 23, 2023 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,834.84 | - |
Nov 22, 2023 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,834.84 | - |
Nov 21, 2023 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,834.84 | - |
Nov 17, 2023 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,834.84 | 9 |
Nov 16, 2023 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,804.87 | 25 |
Nov 15, 2023 | 5,872.04 | 5,872.04 | 5,872.04 | 5,872.04 | 5,866.85 | 50 |
Nov 14, 2023 | 5,852.12 | 5,852.12 | 5,852.12 | 5,852.12 | 5,846.95 | 103 |
Nov 13, 2023 | 5,752.74 | 5,752.74 | 5,743.00 | 5,743.00 | 5,737.93 | 106 |
Nov 10, 2023 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 5,679.98 | - |
Nov 09, 2023 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 5,679.98 | - |
Nov 08, 2023 | 5,695.76 | 5,695.76 | 5,685.00 | 5,685.00 | 5,679.98 | 466 |
Nov 07, 2023 | 5,550.01 | 5,550.01 | 5,550.01 | 5,550.01 | 5,545.11 | 12 |
Nov 06, 2023 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,495.14 | - |
Nov 03, 2023 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,495.14 | 1,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |