Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 0.00 | 0.00 | 0.00 | 2,210.50 | 2,210.50 | 575 |
Jun 24, 2024 | 2,150.50 | 2,193.00 | 2,152.00 | 2,177.50 | 2,177.50 | 4,753 |
Jun 21, 2024 | 2,167.00 | 2,198.00 | 2,151.00 | 2,171.50 | 2,171.50 | 48,949 |
Jun 20, 2024 | 2,133.50 | 2,186.00 | 2,114.00 | 2,171.00 | 2,171.00 | 38,359 |
Jun 19, 2024 | 2,112.50 | 2,129.00 | 2,103.00 | 2,126.50 | 2,126.50 | 42,449 |
Jun 18, 2024 | 2,142.00 | 2,144.00 | 2,105.00 | 2,118.00 | 2,118.00 | 8,181 |
Jun 17, 2024 | 2,110.50 | 2,125.00 | 2,088.00 | 2,117.00 | 2,117.00 | 52,174 |
Jun 14, 2024 | 2,168.00 | 2,163.00 | 2,085.00 | 2,105.00 | 2,105.00 | 7,157 |
Jun 13, 2024 | 2,156.50 | 2,179.00 | 2,144.00 | 2,169.50 | 2,169.50 | 5,051 |
Jun 12, 2024 | 2,127.00 | 2,160.00 | 2,107.00 | 2,155.50 | 2,155.50 | 106,734 |
Jun 11, 2024 | 2,151.50 | 2,155.00 | 2,124.00 | 2,132.50 | 2,132.50 | 155,520 |
Jun 10, 2024 | 2,156.50 | 2,166.00 | 2,107.00 | 2,133.50 | 2,133.50 | 45,061 |
Jun 07, 2024 | 2,216.50 | 2,227.00 | 2,157.00 | 2,201.50 | 2,201.50 | 11,744 |
Jun 06, 2024 | 2,196.50 | 2,250.00 | 2,203.00 | 2,210.00 | 2,210.00 | 7,204 |
Jun 05, 2024 | 2,178.50 | 2,219.00 | 2,150.00 | 2,213.50 | 2,213.50 | 32,763 |
Jun 04, 2024 | 2,172.50 | 2,183.00 | 2,151.00 | 2,160.50 | 2,160.50 | 9,567 |
Jun 03, 2024 | 2,186.00 | 2,196.00 | 2,162.00 | 2,169.50 | 2,169.50 | 865 |
May 31, 2024 | 2,169.00 | 2,185.00 | 2,154.00 | 2,166.50 | 2,166.50 | 13,564 |
May 30, 2024 | 2,145.00 | 2,175.00 | 2,135.00 | 2,168.00 | 2,168.00 | 11,828 |
May 29, 2024 | 2,204.00 | 2,194.00 | 2,140.00 | 2,151.00 | 2,151.00 | 7,571 |
May 28, 2024 | 2,220.00 | 2,231.00 | 2,174.00 | 2,176.50 | 2,176.50 | 22,989 |
May 24, 2024 | 2,174.50 | 2,202.00 | 2,159.00 | 2,180.50 | 2,180.50 | 6,761 |
May 23, 2024 | 2,154.50 | 2,202.00 | 2,163.00 | 2,187.00 | 2,187.00 | 16,232 |
May 22, 2024 | 2,310.50 | 2,295.00 | 2,177.00 | 2,182.50 | 2,182.50 | 5,314 |
May 21, 2024 | 2,294.50 | 2,315.00 | 2,278.00 | 2,284.50 | 2,284.50 | 115,616 |
May 20, 2024 | 2,304.00 | 2,318.00 | 2,281.00 | 2,295.50 | 2,295.50 | 2,135 |
May 17, 2024 | 2,276.50 | 2,301.00 | 2,269.00 | 2,295.50 | 2,295.50 | 209,621 |
May 16, 2024 | 2,280.00 | 2,300.00 | 2,266.00 | 2,287.00 | 2,287.00 | 64,399 |
May 15, 2024 | 2,294.50 | 2,314.00 | 2,236.00 | 2,292.50 | 2,292.50 | 49,256 |
May 14, 2024 | 2,289.00 | 2,303.00 | 2,271.00 | 2,299.00 | 2,299.00 | 143,309 |
May 13, 2024 | 2,310.50 | 2,320.00 | 2,277.00 | 2,288.00 | 2,288.00 | 233,832 |
May 10, 2024 | 2,340.00 | 2,354.00 | 2,289.00 | 2,302.00 | 2,302.00 | 887 |
May 09, 2024 | 2,295.50 | 2,319.00 | 2,273.00 | 2,299.50 | 2,299.50 | 153,741 |
May 08, 2024 | 2,288.00 | 2,322.00 | 2,287.00 | 2,310.50 | 2,310.50 | 29,542 |
May 07, 2024 | 2,290.50 | 2,298.00 | 2,250.00 | 2,292.00 | 2,292.00 | 29,126 |
May 03, 2024 | 2,263.00 | 2,302.00 | 2,226.00 | 2,287.50 | 2,287.50 | 25,778 |
May 02, 2024 | 2,235.50 | 2,241.34 | 2,241.34 | 2,247.50 | 2,247.50 | 3,675 |
May 02, 2024 | 10 Dividend | |||||
May 01, 2024 | 2,251.00 | 2,251.00 | 2,251.00 | 2,251.50 | 2,241.50 | 1,600 |
Apr 30, 2024 | 2,301.00 | 2,365.00 | 2,246.00 | 2,251.50 | 2,241.50 | 21,265 |
Apr 29, 2024 | 2,352.50 | 2,356.00 | 2,299.00 | 2,302.50 | 2,292.27 | 29,152 |
Apr 26, 2024 | 2,325.00 | 2,354.00 | 2,283.00 | 2,353.00 | 2,342.55 | 46,780 |
Apr 25, 2024 | 2,361.00 | 2,395.00 | 2,227.00 | 2,300.00 | 2,289.78 | 131,707 |
Apr 24, 2024 | 2,330.50 | 2,385.00 | 2,320.00 | 2,353.00 | 2,342.55 | 91,915 |
Apr 23, 2024 | 2,360.00 | 2,360.00 | 2,296.00 | 2,356.50 | 2,346.03 | 224,199 |
Apr 22, 2024 | 2,338.50 | 2,354.00 | 2,298.00 | 2,318.50 | 2,308.20 | 73,825 |
Apr 19, 2024 | 2,330.50 | 2,339.00 | 2,296.00 | 2,319.50 | 2,309.20 | 92,490 |
Apr 18, 2024 | 2,346.00 | 2,360.00 | 2,302.77 | 2,328.50 | 2,318.16 | 38,505 |
Apr 17, 2024 | 2,329.00 | 2,367.00 | 2,275.00 | 2,340.50 | 2,330.10 | 59,137 |
Apr 16, 2024 | 2,255.50 | 2,317.00 | 2,245.00 | 2,278.50 | 2,268.38 | 19,962 |
Apr 15, 2024 | 2,271.50 | 2,327.00 | 2,256.00 | 2,301.50 | 2,291.28 | 33,384 |
Apr 12, 2024 | 2,320.00 | 2,334.00 | 2,246.00 | 2,263.50 | 2,253.45 | 18,798 |
Apr 11, 2024 | 2,269.00 | 2,304.00 | 2,257.00 | 2,291.50 | 2,281.32 | 28,055 |
Apr 10, 2024 | 2,291.50 | 2,312.00 | 2,233.00 | 2,275.50 | 2,265.39 | 56,191 |
Apr 09, 2024 | 2,324.00 | 2,354.00 | 2,271.00 | 2,278.50 | 2,268.38 | 41,872 |
Apr 08, 2024 | 2,347.00 | 2,366.00 | 2,327.00 | 2,336.00 | 2,325.62 | 35,200 |
Apr 05, 2024 | 2,352.50 | 2,399.00 | 2,330.00 | 2,343.50 | 2,333.09 | 13,587 |
Apr 04, 2024 | 2,389.00 | 2,410.00 | 2,374.00 | 2,387.00 | 2,376.40 | 14,716 |
Apr 03, 2024 | 2,372.50 | 2,398.00 | 2,359.00 | 2,393.50 | 2,382.87 | 84,467 |
Apr 02, 2024 | 2,364.00 | 2,401.00 | 2,341.00 | 2,353.50 | 2,343.05 | 89,793 |
Mar 28, 2024 | 2,394.50 | 2,413.00 | 2,359.50 | 2,363.50 | 2,353.00 | 54,578 |
Mar 27, 2024 | 2,380.00 | 2,413.00 | 2,372.50 | 2,385.25 | 2,374.66 | 15,135 |
Mar 26, 2024 | 2,411.00 | 2,423.00 | 2,386.00 | 2,388.25 | 2,377.64 | 20,559 |
Mar 25, 2024 | 2,382.00 | 2,410.00 | 2,352.00 | 2,406.50 | 2,395.81 | 86,833 |
Mar 22, 2024 | 2,395.25 | 2,395.50 | 2,354.00 | 2,383.50 | 2,372.91 | 89,358 |
Mar 21, 2024 | 2,427.75 | 2,445.50 | 2,384.00 | 2,411.25 | 2,400.54 | 10,356 |
Mar 20, 2024 | 2,340.00 | 2,408.50 | 2,333.00 | 2,404.50 | 2,393.82 | 31,907 |
Mar 19, 2024 | 2,360.00 | 2,404.80 | 2,349.00 | 2,399.00 | 2,388.34 | 221,849 |
Mar 18, 2024 | 2,390.00 | 2,393.50 | 2,361.00 | 2,374.75 | 2,364.20 | 18,432 |
Mar 15, 2024 | 2,398.75 | 2,419.50 | 2,373.00 | 2,395.25 | 2,384.61 | 56,562 |
Mar 14, 2024 | 2,370.00 | 2,416.00 | 2,343.50 | 2,395.25 | 2,384.61 | 49,554 |
Mar 13, 2024 | 2,330.00 | 2,362.00 | 2,318.00 | 2,357.75 | 2,347.28 | 32,361 |
Mar 12, 2024 | 2,308.25 | 2,333.50 | 2,288.50 | 2,334.75 | 2,324.38 | 57,349 |
Mar 11, 2024 | 2,295.75 | 2,326.50 | 2,276.50 | 2,298.00 | 2,287.79 | 24,468 |
Mar 08, 2024 | 2,290.00 | 2,333.00 | 2,301.50 | 2,318.25 | 2,307.95 | 28,929 |
Mar 07, 2024 | 2,252.00 | 2,315.50 | 2,243.50 | 2,312.00 | 2,301.73 | 16,625 |
Mar 06, 2024 | 2,262.00 | 2,276.50 | 2,247.50 | 2,269.25 | 2,259.17 | 93,979 |
Mar 05, 2024 | 2,268.75 | 2,313.50 | 2,260.00 | 2,264.00 | 2,253.94 | 84,571 |
Mar 04, 2024 | 2,300.00 | 2,301.50 | 2,268.50 | 2,296.50 | 2,286.30 | 42,594 |
Mar 01, 2024 | 2,312.00 | 2,328.00 | 2,289.50 | 2,308.25 | 2,298.00 | 26,477 |
Feb 29, 2024 | 2,324.50 | 2,342.50 | 2,303.00 | 2,314.25 | 2,303.97 | 80,233 |
Feb 28, 2024 | 2,300.00 | 2,320.50 | 2,283.50 | 2,315.75 | 2,305.46 | 234,351 |
Feb 27, 2024 | 2,294.50 | 2,307.50 | 2,278.50 | 2,299.75 | 2,289.54 | 13,136 |
Feb 26, 2024 | 2,287.25 | 2,314.50 | 2,271.00 | 2,294.50 | 2,284.31 | 38,530 |
Feb 23, 2024 | 2,270.50 | 2,308.50 | 2,272.50 | 2,298.25 | 2,288.04 | 180,884 |
Feb 22, 2024 | 2,241.50 | 2,278.00 | 2,215.50 | 2,270.75 | 2,260.66 | 20,979 |
Feb 21, 2024 | 2,220.00 | 2,242.50 | 2,206.50 | 2,223.25 | 2,213.38 | 45,790 |
Feb 20, 2024 | 2,230.00 | 2,229.00 | 2,199.50 | 2,216.75 | 2,206.90 | 74,992 |
Feb 19, 2024 | 2,184.50 | 2,218.50 | 2,175.00 | 2,211.75 | 2,201.93 | 162,167 |
Feb 16, 2024 | 2,192.50 | 2,228.00 | 2,192.28 | 2,201.00 | 2,191.22 | 63,178 |
Feb 15, 2024 | 2,175.25 | 2,212.50 | 2,132.00 | 2,189.25 | 2,179.53 | 60,858 |
Feb 14, 2024 | 2,110.00 | 2,160.50 | 2,106.50 | 2,148.25 | 2,138.71 | 7,826 |
Feb 13, 2024 | 2,185.25 | 2,198.50 | 2,112.50 | 2,127.50 | 2,118.05 | 23,804 |
Feb 13, 2024 | 3.5 Dividend | |||||
Feb 12, 2024 | 2,104.90 | 2,203.50 | 2,156.50 | 2,199.00 | 2,185.75 | 28,237 |
Feb 09, 2024 | 2,130.50 | 2,205.00 | 2,138.00 | 2,178.00 | 2,164.88 | 225,641 |
Feb 08, 2024 | 2,044.90 | 2,105.00 | 2,026.00 | 2,081.25 | 2,068.71 | 89,367 |
Feb 07, 2024 | 2,033.95 | 2,052.00 | 2,005.50 | 2,041.75 | 2,029.45 | 22,111 |
Feb 06, 2024 | 2,038.75 | 2,046.50 | 1,997.20 | 2,020.15 | 2,007.98 | 12,474 |
Feb 05, 2024 | 2,040.00 | 2,039.00 | 2,011.00 | 2,029.00 | 2,016.77 | 47,186 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |