Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | 2,758.00 | 2,758.00 | 2,720.00 | 2,732.50 | 2,732.50 | 7,448,315 |
Jun 06, 2024 | 2,728.50 | 2,744.50 | 2,701.00 | 2,736.50 | 2,736.50 | 8,822,394 |
Jun 05, 2024 | 2,732.00 | 2,748.50 | 2,706.50 | 2,717.50 | 2,717.50 | 10,454,373 |
Jun 04, 2024 | 2,740.50 | 2,754.00 | 2,696.00 | 2,723.00 | 2,723.00 | 15,059,526 |
Jun 03, 2024 | 2,843.00 | 2,856.50 | 2,782.50 | 2,782.50 | 2,782.50 | 14,688,170 |
May 31, 2024 | 2,797.50 | 2,824.00 | 2,794.50 | 2,811.50 | 2,811.50 | 24,113,173 |
May 30, 2024 | 2,784.00 | 2,818.50 | 2,773.00 | 2,797.00 | 2,797.00 | 21,291,111 |
May 29, 2024 | 2,799.00 | 2,832.50 | 2,763.50 | 2,801.50 | 2,801.50 | 11,146,569 |
May 28, 2024 | 2,782.50 | 2,799.00 | 2,762.00 | 2,780.50 | 2,780.50 | 7,716,088 |
May 24, 2024 | 2,754.00 | 2,789.50 | 2,736.00 | 2,772.00 | 2,772.00 | 5,380,752 |
May 23, 2024 | 2,760.50 | 2,784.50 | 2,743.50 | 2,772.50 | 2,772.50 | 17,073,225 |
May 22, 2024 | 2,776.50 | 2,789.00 | 2,751.00 | 2,760.50 | 2,760.50 | 24,840,671 |
May 21, 2024 | 2,796.00 | 2,821.00 | 2,778.00 | 2,803.50 | 2,803.50 | 17,215,410 |
May 20, 2024 | 2,824.50 | 2,852.00 | 2,786.00 | 2,804.00 | 2,804.00 | 9,161,063 |
May 17, 2024 | 2,824.50 | 2,834.50 | 2,798.00 | 2,804.50 | 2,804.50 | 25,245,178 |
May 16, 2024 | 2,849.00 | 2,852.00 | 2,799.00 | 2,829.00 | 2,829.00 | 31,351,272 |
May 16, 2024 | 34.4 Dividend | |||||
May 15, 2024 | 2,925.00 | 2,938.00 | 2,847.00 | 2,869.00 | 2,834.60 | 7,637,008 |
May 14, 2024 | 2,930.50 | 2,955.00 | 2,900.00 | 2,901.00 | 2,866.22 | 41,316,273 |
May 13, 2024 | 2,940.00 | 2,961.00 | 2,921.50 | 2,937.00 | 2,901.78 | 7,536,239 |
May 10, 2024 | 2,922.50 | 2,949.00 | 2,891.00 | 2,946.00 | 2,910.68 | 13,034,943 |
May 09, 2024 | 2,896.50 | 2,924.00 | 2,874.00 | 2,908.50 | 2,873.63 | 22,289,547 |
May 08, 2024 | 2,899.50 | 2,906.00 | 2,870.50 | 2,891.50 | 2,856.83 | 31,072,062 |
May 07, 2024 | 2,889.00 | 2,912.00 | 2,881.50 | 2,895.00 | 2,860.29 | 13,614,305 |
May 03, 2024 | 2,872.00 | 2,890.50 | 2,846.00 | 2,858.50 | 2,824.23 | 5,653,859 |
May 02, 2024 | 2,868.00 | 2,894.50 | 2,827.50 | 2,873.00 | 2,838.55 | 1,095,027 |
May 01, 2024 | 2,875.00 | 2,817.50 | 2,814.50 | 2,819.00 | 2,785.20 | 3,437,262 |
Apr 30, 2024 | 2,891.50 | 2,904.00 | 2,863.00 | 2,863.00 | 2,828.67 | 1,679,663 |
Apr 29, 2024 | 2,899.00 | 2,917.00 | 2,887.00 | 2,887.50 | 2,852.88 | 4,789,618 |
Apr 26, 2024 | 2,901.50 | 2,913.61 | 2,891.04 | 2,903.50 | 2,868.69 | 8,894,321 |
Apr 25, 2024 | 2,907.00 | 2,919.50 | 2,884.50 | 2,901.00 | 2,866.22 | 11,961,757 |
Apr 24, 2024 | 2,912.00 | 2,922.00 | 2,901.00 | 2,907.00 | 2,872.14 | 22,456,375 |
Apr 23, 2024 | 2,907.00 | 2,922.50 | 2,888.00 | 2,895.00 | 2,860.29 | 11,082,204 |
Apr 22, 2024 | 2,869.00 | 2,912.50 | 2,863.50 | 2,907.00 | 2,872.14 | 13,320,741 |
Apr 19, 2024 | 2,837.00 | 2,855.50 | 2,755.00 | 2,851.00 | 2,816.82 | 9,858,971 |
Apr 18, 2024 | 2,839.00 | 2,855.00 | 2,818.00 | 2,841.50 | 2,807.43 | 19,792,990 |
Apr 17, 2024 | 2,833.00 | 2,855.50 | 2,823.00 | 2,846.00 | 2,811.88 | 15,235,252 |
Apr 16, 2024 | 2,860.00 | 2,874.00 | 2,822.00 | 2,834.50 | 2,800.51 | 12,566,764 |
Apr 15, 2024 | 2,901.50 | 2,912.00 | 2,877.50 | 2,889.50 | 2,854.85 | 17,809,474 |
Apr 12, 2024 | 2,882.50 | 2,952.00 | 2,882.50 | 2,937.00 | 2,901.78 | 10,735,186 |
Apr 11, 2024 | 2,874.50 | 2,898.50 | 2,843.50 | 2,857.00 | 2,822.74 | 15,046,402 |
Apr 10, 2024 | 2,849.50 | 2,873.00 | 2,843.50 | 2,869.00 | 2,834.60 | 21,922,895 |
Apr 09, 2024 | 2,812.50 | 2,847.50 | 2,810.00 | 2,828.50 | 2,794.59 | 20,725,997 |
Apr 08, 2024 | 2,781.50 | 2,825.50 | 2,773.78 | 2,814.00 | 2,780.26 | 19,999,951 |
Apr 05, 2024 | 2,763.00 | 2,785.50 | 2,756.50 | 2,780.00 | 2,746.67 | 16,453,629 |
Apr 04, 2024 | 2,746.00 | 2,800.00 | 2,735.00 | 2,764.00 | 2,730.86 | 18,581,660 |
Apr 03, 2024 | 2,739.00 | 2,750.50 | 2,712.50 | 2,747.50 | 2,714.56 | 23,986,290 |
Apr 02, 2024 | 2,663.00 | 2,725.00 | 2,652.50 | 2,717.00 | 2,684.42 | 19,834,937 |
Mar 28, 2024 | 2,624.00 | 2,636.58 | 2,613.00 | 2,625.00 | 2,593.53 | 11,721,252 |
Mar 27, 2024 | 2,621.00 | 2,632.10 | 2,606.00 | 2,613.00 | 2,581.67 | 6,453,579 |
Mar 26, 2024 | 2,645.50 | 2,665.50 | 2,639.50 | 2,647.00 | 2,615.26 | 13,828,709 |
Mar 25, 2024 | 2,633.50 | 2,656.00 | 2,633.50 | 2,650.50 | 2,618.72 | 10,622,000 |
Mar 22, 2024 | 2,622.50 | 2,643.00 | 2,617.50 | 2,632.00 | 2,600.44 | 10,605,796 |
Mar 21, 2024 | 2,602.00 | 2,633.00 | 2,597.00 | 2,621.50 | 2,590.07 | 27,803,191 |
Mar 20, 2024 | 2,588.00 | 2,594.00 | 2,576.50 | 2,591.50 | 2,560.43 | 25,023,460 |
Mar 19, 2024 | 2,569.50 | 2,598.50 | 2,559.00 | 2,594.00 | 2,562.90 | 11,083,889 |
Mar 18, 2024 | 2,557.50 | 2,573.50 | 2,549.09 | 2,560.50 | 2,529.80 | 16,264,114 |
Mar 15, 2024 | 2,550.00 | 2,560.10 | 2,544.00 | 2,548.50 | 2,517.94 | 33,727,529 |
Mar 14, 2024 | 2,529.50 | 2,548.00 | 2,520.00 | 2,538.00 | 2,507.57 | 21,882,474 |
Mar 13, 2024 | 2,493.00 | 2,531.50 | 2,488.50 | 2,527.50 | 2,497.19 | 18,555,468 |
Mar 12, 2024 | 2,492.00 | 2,519.00 | 2,487.00 | 2,497.00 | 2,467.06 | 12,187,000 |
Mar 11, 2024 | 2,460.00 | 2,476.00 | 2,452.00 | 2,472.50 | 2,442.85 | 9,689,786 |
Mar 08, 2024 | 2,486.00 | 2,508.00 | 2,469.00 | 2,471.00 | 2,441.37 | 14,830,911 |
Mar 07, 2024 | 2,475.00 | 2,487.00 | 2,461.00 | 2,482.00 | 2,452.24 | 16,960,453 |
Mar 06, 2024 | 2,451.50 | 2,499.50 | 2,444.00 | 2,488.50 | 2,458.66 | 28,106,873 |
Mar 05, 2024 | 2,445.00 | 2,457.50 | 2,427.50 | 2,452.50 | 2,423.09 | 17,048,578 |
Mar 04, 2024 | 2,494.00 | 2,504.00 | 2,459.39 | 2,460.50 | 2,431.00 | 21,115,815 |
Mar 01, 2024 | 2,474.50 | 2,497.00 | 2,467.00 | 2,494.50 | 2,464.59 | 18,744,276 |
Feb 29, 2024 | 2,446.50 | 2,471.00 | 2,445.00 | 2,457.00 | 2,427.54 | 26,817,847 |
Feb 28, 2024 | 2,470.00 | 2,479.50 | 2,452.94 | 2,459.50 | 2,430.01 | 14,404,397 |
Feb 27, 2024 | 2,468.00 | 2,490.00 | 2,466.00 | 2,473.50 | 2,443.84 | 15,943,347 |
Feb 26, 2024 | 2,487.00 | 2,491.00 | 2,453.22 | 2,470.50 | 2,440.88 | 38,889,651 |
Feb 23, 2024 | 2,503.00 | 2,517.50 | 2,468.50 | 2,494.00 | 2,464.10 | 16,289,375 |
Feb 22, 2024 | 2,520.00 | 2,529.50 | 2,500.50 | 2,506.50 | 2,476.45 | 13,411,266 |
Feb 21, 2024 | 2,484.50 | 2,510.50 | 2,479.00 | 2,508.00 | 2,477.93 | 10,394,137 |
Feb 20, 2024 | 2,503.50 | 2,520.15 | 2,476.50 | 2,488.00 | 2,458.17 | 17,859,865 |
Feb 19, 2024 | 2,489.00 | 2,512.00 | 2,483.50 | 2,508.00 | 2,477.93 | 17,068,719 |
Feb 16, 2024 | 2,486.00 | 2,505.50 | 2,480.00 | 2,497.00 | 2,467.06 | 27,305,002 |
Feb 15, 2024 | 2,466.00 | 2,481.50 | 2,425.50 | 2,464.00 | 2,434.46 | 10,042,426 |
Feb 15, 2024 | 26.9 Dividend | |||||
Feb 14, 2024 | 2,495.00 | 2,514.55 | 2,490.50 | 2,497.50 | 2,440.98 | 18,969,613 |
Feb 13, 2024 | 2,499.00 | 2,518.00 | 2,477.00 | 2,488.50 | 2,432.18 | 13,188,617 |
Feb 12, 2024 | 2,487.00 | 2,510.61 | 2,474.35 | 2,495.50 | 2,439.02 | 6,934,746 |
Feb 09, 2024 | 2,480.00 | 2,509.00 | 2,477.00 | 2,487.50 | 2,431.20 | 12,166,053 |
Feb 08, 2024 | 2,473.00 | 2,493.00 | 2,445.00 | 2,478.50 | 2,422.41 | 11,570,355 |
Feb 07, 2024 | 2,479.50 | 2,496.00 | 2,460.50 | 2,471.00 | 2,415.08 | 22,136,288 |
Feb 06, 2024 | 2,485.50 | 2,504.73 | 2,480.00 | 2,489.00 | 2,432.67 | 21,017,786 |
Feb 05, 2024 | 2,472.50 | 2,488.00 | 2,464.00 | 2,471.00 | 2,415.08 | 56,024,537 |
Feb 02, 2024 | 2,494.00 | 2,502.00 | 2,461.00 | 2,471.50 | 2,415.57 | 21,342,874 |
Feb 01, 2024 | 2,480.00 | 2,533.00 | 2,469.50 | 2,506.00 | 2,449.28 | 28,001,858 |
Jan 31, 2024 | 2,480.00 | 2,481.50 | 2,447.00 | 2,447.00 | 2,391.62 | 13,688,507 |
Jan 30, 2024 | 2,454.50 | 2,475.00 | 2,447.00 | 2,474.00 | 2,418.01 | 8,929,539 |
Jan 29, 2024 | 2,456.50 | 2,474.50 | 2,444.50 | 2,452.00 | 2,396.51 | 17,512,786 |
Jan 26, 2024 | 2,425.50 | 2,440.39 | 2,423.00 | 2,429.50 | 2,374.52 | 19,249,757 |
Jan 25, 2024 | 2,391.50 | 2,412.00 | 2,387.50 | 2,391.00 | 2,336.89 | 18,481,662 |
Jan 24, 2024 | 2,372.00 | 2,386.50 | 2,360.77 | 2,379.00 | 2,325.16 | 13,059,828 |
Jan 23, 2024 | 2,381.50 | 2,391.00 | 2,362.00 | 2,375.50 | 2,321.74 | 23,836,598 |
Jan 22, 2024 | 2,368.50 | 2,381.00 | 2,345.00 | 2,361.50 | 2,308.05 | 14,480,930 |
Jan 19, 2024 | 2,387.50 | 2,399.50 | 2,370.50 | 2,370.50 | 2,316.85 | 20,216,636 |
Jan 18, 2024 | 2,374.00 | 2,392.20 | 2,370.00 | 2,374.00 | 2,320.27 | 14,093,640 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |