Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2,323.00 | 2,338.00 | 2,301.00 | 2,323.00 | 2,323.00 | 1,400 |
Jun 25, 2024 | 2,330.00 | 2,330.00 | 2,283.00 | 2,329.00 | 2,329.00 | 16,900 |
Jun 24, 2024 | 2,245.00 | 2,341.00 | 2,245.00 | 2,341.00 | 2,341.00 | 6,500 |
Jun 21, 2024 | 2,231.00 | 2,245.00 | 2,204.00 | 2,245.00 | 2,245.00 | 1,000 |
Jun 20, 2024 | 2,198.00 | 2,238.00 | 2,198.00 | 2,231.00 | 2,231.00 | 3,700 |
Jun 19, 2024 | 2,170.00 | 2,200.00 | 2,170.00 | 2,198.00 | 2,198.00 | 2,300 |
Jun 18, 2024 | 2,197.00 | 2,199.00 | 2,167.00 | 2,167.00 | 2,167.00 | 1,100 |
Jun 17, 2024 | 2,200.00 | 2,200.00 | 2,155.00 | 2,167.00 | 2,167.00 | 1,500 |
Jun 14, 2024 | 2,186.00 | 2,214.00 | 2,169.00 | 2,214.00 | 2,214.00 | 4,500 |
Jun 13, 2024 | 2,188.00 | 2,188.00 | 2,188.00 | 2,188.00 | 2,188.00 | 200 |
Jun 12, 2024 | 2,207.00 | 2,207.00 | 2,155.00 | 2,176.00 | 2,176.00 | 1,400 |
Jun 11, 2024 | 2,210.00 | 2,219.00 | 2,198.00 | 2,216.00 | 2,216.00 | 1,000 |
Jun 10, 2024 | 2,240.00 | 2,240.00 | 2,204.00 | 2,220.00 | 2,220.00 | 1,800 |
Jun 07, 2024 | 2,208.00 | 2,222.00 | 2,205.00 | 2,222.00 | 2,222.00 | 600 |
Jun 06, 2024 | 2,221.00 | 2,230.00 | 2,213.00 | 2,215.00 | 2,215.00 | 1,200 |
Jun 05, 2024 | 2,233.00 | 2,244.00 | 2,233.00 | 2,240.00 | 2,240.00 | 1,000 |
Jun 04, 2024 | 2,223.00 | 2,250.00 | 2,214.00 | 2,248.00 | 2,248.00 | 3,200 |
Jun 03, 2024 | 2,203.00 | 2,230.00 | 2,203.00 | 2,225.00 | 2,225.00 | 1,000 |
May 31, 2024 | 2,234.00 | 2,234.00 | 2,201.00 | 2,229.00 | 2,229.00 | 800 |
May 30, 2024 | 2,199.00 | 2,226.00 | 2,199.00 | 2,204.00 | 2,204.00 | 1,200 |
May 29, 2024 | 2,232.00 | 2,236.00 | 2,204.00 | 2,233.00 | 2,233.00 | 6,500 |
May 28, 2024 | 2,211.00 | 2,219.00 | 2,193.00 | 2,217.00 | 2,217.00 | 1,800 |
May 27, 2024 | 2,231.00 | 2,231.00 | 2,200.00 | 2,210.00 | 2,210.00 | 2,400 |
May 24, 2024 | 2,200.00 | 2,222.00 | 2,182.00 | 2,222.00 | 2,222.00 | 7,500 |
May 23, 2024 | 2,200.00 | 2,201.00 | 2,195.00 | 2,200.00 | 2,200.00 | 3,400 |
May 22, 2024 | 2,193.00 | 2,200.00 | 2,191.00 | 2,200.00 | 2,200.00 | 1,200 |
May 21, 2024 | 2,185.00 | 2,199.00 | 2,181.00 | 2,197.00 | 2,197.00 | 2,700 |
May 20, 2024 | 2,197.00 | 2,200.00 | 2,156.00 | 2,185.00 | 2,185.00 | 2,200 |
May 17, 2024 | 2,153.00 | 2,195.00 | 2,150.00 | 2,195.00 | 2,195.00 | 4,000 |
May 16, 2024 | 2,155.00 | 2,190.00 | 2,153.00 | 2,153.00 | 2,153.00 | 1,300 |
May 15, 2024 | 2,196.00 | 2,210.00 | 2,160.00 | 2,160.00 | 2,160.00 | 3,000 |
May 14, 2024 | 2,211.00 | 2,211.00 | 2,161.00 | 2,207.00 | 2,207.00 | 1,800 |
May 13, 2024 | 2,110.00 | 2,219.00 | 2,105.00 | 2,219.00 | 2,219.00 | 10,800 |
May 10, 2024 | 2,083.00 | 2,130.00 | 2,082.00 | 2,095.00 | 2,095.00 | 3,700 |
May 09, 2024 | 2,108.00 | 2,112.00 | 2,082.00 | 2,082.00 | 2,082.00 | 2,700 |
May 08, 2024 | 2,125.00 | 2,125.00 | 2,116.00 | 2,116.00 | 2,116.00 | 1,000 |
May 07, 2024 | 2,130.00 | 2,130.00 | 2,114.00 | 2,125.00 | 2,125.00 | 2,900 |
May 02, 2024 | 2,152.00 | 2,152.00 | 2,112.00 | 2,112.00 | 2,112.00 | 1,800 |
May 01, 2024 | 2,153.00 | 2,166.00 | 2,110.00 | 2,159.00 | 2,159.00 | 2,100 |
Apr 30, 2024 | 2,145.00 | 2,173.00 | 2,129.00 | 2,168.00 | 2,168.00 | 9,900 |
Apr 26, 2024 | 2,102.00 | 2,145.00 | 2,102.00 | 2,124.00 | 2,124.00 | 13,600 |
Apr 25, 2024 | 2,050.00 | 2,059.00 | 2,048.00 | 2,059.00 | 2,059.00 | 6,400 |
Apr 24, 2024 | 2,005.00 | 2,030.00 | 2,005.00 | 2,030.00 | 2,030.00 | 6,400 |
Apr 23, 2024 | 1,996.00 | 1,997.00 | 1,992.00 | 1,992.00 | 1,992.00 | 1,700 |
Apr 22, 2024 | 1,976.00 | 1,998.00 | 1,976.00 | 1,983.00 | 1,983.00 | 2,100 |
Apr 19, 2024 | 1,980.00 | 1,981.00 | 1,952.00 | 1,976.00 | 1,976.00 | 4,600 |
Apr 18, 2024 | 1,980.00 | 1,980.00 | 1,952.00 | 1,980.00 | 1,980.00 | 4,100 |
Apr 17, 2024 | 1,989.00 | 1,989.00 | 1,971.00 | 1,986.00 | 1,986.00 | 1,600 |
Apr 16, 2024 | 1,990.00 | 1,998.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,400 |
Apr 15, 2024 | 2,009.00 | 2,011.00 | 1,990.00 | 1,990.00 | 1,990.00 | 4,000 |
Apr 12, 2024 | 2,009.00 | 2,027.00 | 2,006.00 | 2,010.00 | 2,010.00 | 4,400 |
Apr 11, 2024 | 2,001.00 | 2,009.00 | 1,994.00 | 2,009.00 | 2,009.00 | 1,900 |
Apr 10, 2024 | 2,002.00 | 2,004.00 | 1,993.00 | 1,999.00 | 1,999.00 | 800 |
Apr 09, 2024 | 2,008.00 | 2,008.00 | 1,982.00 | 1,997.00 | 1,997.00 | 1,100 |
Apr 08, 2024 | 1,960.00 | 1,991.00 | 1,960.00 | 1,991.00 | 1,991.00 | 3,900 |
Apr 05, 2024 | 1,961.00 | 1,961.00 | 1,952.00 | 1,960.00 | 1,960.00 | 2,000 |
Apr 04, 2024 | 1,984.00 | 1,987.00 | 1,960.00 | 1,962.00 | 1,962.00 | 3,000 |
Apr 03, 2024 | 1,963.00 | 1,983.00 | 1,956.00 | 1,978.00 | 1,978.00 | 5,700 |
Apr 02, 2024 | 1,967.00 | 1,979.00 | 1,961.00 | 1,963.00 | 1,963.00 | 1,900 |
Apr 01, 2024 | 2,010.00 | 2,025.00 | 1,970.00 | 1,970.00 | 1,970.00 | 2,900 |
Mar 29, 2024 | 2,002.00 | 2,024.00 | 2,001.00 | 2,005.00 | 2,005.00 | 1,200 |
Mar 28, 2024 | 1,980.00 | 2,029.00 | 1,977.00 | 2,002.00 | 2,002.00 | 5,200 |
Mar 28, 2024 | 80 Dividend | |||||
Mar 27, 2024 | 2,050.00 | 2,064.00 | 2,045.00 | 2,060.00 | 1,980.00 | 4,100 |
Mar 26, 2024 | 2,034.00 | 2,066.00 | 2,033.00 | 2,066.00 | 1,985.77 | 8,400 |
Mar 25, 2024 | 2,065.00 | 2,067.00 | 2,044.00 | 2,044.00 | 1,964.62 | 8,500 |
Mar 22, 2024 | 2,055.00 | 2,055.00 | 2,031.00 | 2,033.00 | 1,954.05 | 6,400 |
Mar 21, 2024 | 2,000.00 | 2,057.00 | 2,000.00 | 2,055.00 | 1,975.19 | 13,700 |
Mar 19, 2024 | 1,984.00 | 1,995.00 | 1,975.00 | 1,990.00 | 1,912.72 | 7,200 |
Mar 18, 2024 | 1,966.00 | 1,994.00 | 1,966.00 | 1,994.00 | 1,916.56 | 9,400 |
Mar 15, 2024 | 1,943.00 | 1,958.00 | 1,935.00 | 1,956.00 | 1,880.04 | 11,500 |
Mar 14, 2024 | 1,930.00 | 1,946.00 | 1,930.00 | 1,941.00 | 1,865.62 | 10,300 |
Mar 13, 2024 | 1,919.00 | 1,952.00 | 1,917.00 | 1,940.00 | 1,864.66 | 81,000 |
Mar 12, 2024 | 2,012.00 | 2,027.00 | 1,986.00 | 1,989.00 | 1,911.76 | 11,100 |
Mar 11, 2024 | 2,020.00 | 2,049.00 | 2,012.00 | 2,012.00 | 1,933.86 | 5,800 |
Mar 08, 2024 | 2,100.00 | 2,100.00 | 2,067.00 | 2,080.00 | 1,999.22 | 3,900 |
Mar 07, 2024 | 2,100.00 | 2,135.00 | 2,100.00 | 2,100.00 | 2,018.45 | 3,000 |
Mar 06, 2024 | 2,146.00 | 2,148.00 | 2,121.00 | 2,140.00 | 2,056.89 | 3,200 |
Mar 05, 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,133.79 | - |
Mar 04, 2024 | 2,244.00 | 2,248.00 | 2,195.00 | 2,220.00 | 2,133.79 | 2,400 |
Mar 01, 2024 | 2,176.00 | 2,251.00 | 2,171.00 | 2,244.00 | 2,156.85 | 5,300 |
Feb 29, 2024 | 2,201.00 | 2,219.00 | 2,201.00 | 2,215.00 | 2,128.98 | 700 |
Feb 28, 2024 | 2,183.00 | 2,200.00 | 2,170.00 | 2,200.00 | 2,114.56 | 1,600 |
Feb 27, 2024 | 2,212.00 | 2,230.00 | 2,180.00 | 2,181.00 | 2,096.30 | 4,400 |
Feb 26, 2024 | 2,251.00 | 2,251.00 | 2,250.00 | 2,250.00 | 2,162.62 | 1,200 |
Feb 22, 2024 | 2,266.00 | 2,266.00 | 2,206.00 | 2,250.00 | 2,162.62 | 1,900 |
Feb 21, 2024 | 2,176.00 | 2,250.00 | 2,176.00 | 2,236.00 | 2,149.17 | 6,500 |
Feb 20, 2024 | 2,150.00 | 2,167.00 | 2,110.00 | 2,167.00 | 2,082.84 | 4,100 |
Feb 19, 2024 | 2,132.00 | 2,153.00 | 2,100.00 | 2,153.00 | 2,069.39 | 7,800 |
Feb 16, 2024 | 2,127.00 | 2,131.00 | 2,127.00 | 2,131.00 | 2,048.24 | 400 |
Feb 15, 2024 | 2,126.00 | 2,171.00 | 2,126.00 | 2,170.00 | 2,085.73 | 700 |
Feb 14, 2024 | 2,179.00 | 2,197.00 | 2,140.00 | 2,172.00 | 2,087.65 | 2,000 |
Feb 13, 2024 | 2,195.00 | 2,242.00 | 2,180.00 | 2,186.00 | 2,101.11 | 2,100 |
Feb 09, 2024 | 2,220.00 | 2,245.00 | 2,220.00 | 2,245.00 | 2,157.82 | 1,300 |
Feb 08, 2024 | 2,247.00 | 2,248.00 | 2,220.00 | 2,245.00 | 2,157.82 | 1,100 |
Feb 07, 2024 | 2,243.00 | 2,245.00 | 2,223.00 | 2,245.00 | 2,157.82 | 1,000 |
Feb 06, 2024 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | 2,155.89 | 200 |
Feb 05, 2024 | 2,220.00 | 2,250.00 | 2,217.00 | 2,247.00 | 2,159.74 | 2,300 |
Feb 02, 2024 | 2,253.00 | 2,259.00 | 2,225.00 | 2,225.00 | 2,138.59 | 1,500 |
Feb 01, 2024 | 2,222.00 | 2,259.00 | 2,222.00 | 2,253.00 | 2,165.50 | 900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |