Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 1,581.50 | 1,594.00 | 1,577.50 | 1,593.50 | 1,593.50 | 424,000 |
Jun 26, 2024 | 1,594.50 | 1,598.00 | 1,583.50 | 1,591.50 | 1,591.50 | 354,100 |
Jun 25, 2024 | 1,585.50 | 1,590.00 | 1,574.50 | 1,586.50 | 1,586.50 | 422,600 |
Jun 24, 2024 | 1,602.50 | 1,613.50 | 1,577.50 | 1,583.00 | 1,583.00 | 427,500 |
Jun 21, 2024 | 1,596.50 | 1,609.50 | 1,589.50 | 1,595.00 | 1,595.00 | 757,600 |
Jun 20, 2024 | 1,585.00 | 1,600.50 | 1,577.00 | 1,596.50 | 1,596.50 | 652,200 |
Jun 19, 2024 | 1,565.00 | 1,572.50 | 1,559.50 | 1,572.50 | 1,572.50 | 679,800 |
Jun 18, 2024 | 1,570.50 | 1,576.00 | 1,553.50 | 1,562.00 | 1,562.00 | 1,128,100 |
Jun 17, 2024 | 1,572.00 | 1,573.50 | 1,555.00 | 1,569.00 | 1,569.00 | 466,000 |
Jun 14, 2024 | 1,543.00 | 1,578.00 | 1,542.50 | 1,575.50 | 1,575.50 | 777,400 |
Jun 13, 2024 | 1,573.50 | 1,583.50 | 1,547.50 | 1,548.50 | 1,548.50 | 329,500 |
Jun 12, 2024 | 1,587.00 | 1,595.00 | 1,572.50 | 1,572.50 | 1,572.50 | 343,200 |
Jun 11, 2024 | 1,585.00 | 1,599.50 | 1,581.00 | 1,581.00 | 1,581.00 | 384,500 |
Jun 10, 2024 | 1,549.00 | 1,580.00 | 1,548.50 | 1,578.50 | 1,578.50 | 462,400 |
Jun 07, 2024 | 1,573.00 | 1,573.50 | 1,552.50 | 1,554.50 | 1,554.50 | 534,600 |
Jun 06, 2024 | 1,588.50 | 1,593.00 | 1,580.00 | 1,580.50 | 1,580.50 | 392,300 |
Jun 05, 2024 | 1,601.00 | 1,604.50 | 1,586.50 | 1,588.50 | 1,588.50 | 365,300 |
Jun 04, 2024 | 1,618.00 | 1,627.50 | 1,606.00 | 1,610.00 | 1,610.00 | 407,200 |
Jun 03, 2024 | 1,617.00 | 1,639.00 | 1,617.00 | 1,631.50 | 1,631.50 | 370,600 |
May 31, 2024 | 1,599.50 | 1,618.50 | 1,595.00 | 1,614.00 | 1,614.00 | 654,600 |
May 30, 2024 | 1,582.00 | 1,595.00 | 1,572.50 | 1,592.50 | 1,592.50 | 417,600 |
May 29, 2024 | 1,598.00 | 1,609.00 | 1,588.50 | 1,591.00 | 1,591.00 | 385,200 |
May 28, 2024 | 1,605.50 | 1,612.00 | 1,600.00 | 1,606.00 | 1,606.00 | 481,800 |
May 27, 2024 | 1,612.00 | 1,612.00 | 1,595.00 | 1,605.50 | 1,605.50 | 366,700 |
May 24, 2024 | 1,592.50 | 1,622.50 | 1,590.00 | 1,613.50 | 1,613.50 | 317,300 |
May 23, 2024 | 1,606.00 | 1,619.00 | 1,583.50 | 1,611.00 | 1,611.00 | 331,700 |
May 22, 2024 | 1,623.50 | 1,627.50 | 1,603.00 | 1,606.00 | 1,606.00 | 368,400 |
May 21, 2024 | 1,627.00 | 1,641.50 | 1,622.50 | 1,626.00 | 1,626.00 | 342,300 |
May 20, 2024 | 1,615.00 | 1,634.50 | 1,612.00 | 1,625.50 | 1,625.50 | 422,400 |
May 17, 2024 | 1,605.00 | 1,637.00 | 1,601.00 | 1,616.50 | 1,616.50 | 483,400 |
May 16, 2024 | 1,637.00 | 1,638.50 | 1,599.00 | 1,624.00 | 1,624.00 | 581,200 |
May 15, 2024 | 1,657.50 | 1,660.50 | 1,632.00 | 1,637.00 | 1,637.00 | 539,800 |
May 14, 2024 | 1,698.50 | 1,700.00 | 1,659.00 | 1,661.00 | 1,661.00 | 774,800 |
May 13, 2024 | 1,837.50 | 1,859.50 | 1,717.00 | 1,722.00 | 1,722.00 | 1,486,200 |
May 10, 2024 | 1,724.00 | 1,748.00 | 1,719.50 | 1,730.50 | 1,730.50 | 569,000 |
May 09, 2024 | 1,697.00 | 1,727.00 | 1,692.00 | 1,715.00 | 1,715.00 | 502,200 |
May 08, 2024 | 1,703.00 | 1,712.00 | 1,688.00 | 1,698.00 | 1,698.00 | 552,700 |
May 07, 2024 | 1,714.00 | 1,716.00 | 1,695.50 | 1,703.00 | 1,703.00 | 446,300 |
May 02, 2024 | 1,710.00 | 1,711.50 | 1,699.00 | 1,706.00 | 1,706.00 | 292,100 |
May 01, 2024 | 1,718.00 | 1,718.00 | 1,699.50 | 1,709.00 | 1,709.00 | 301,800 |
Apr 30, 2024 | 1,720.00 | 1,727.50 | 1,700.50 | 1,720.50 | 1,720.50 | 566,700 |
Apr 26, 2024 | 1,685.00 | 1,707.50 | 1,673.50 | 1,702.00 | 1,702.00 | 721,400 |
Apr 25, 2024 | 1,686.50 | 1,692.50 | 1,679.50 | 1,680.00 | 1,680.00 | 581,800 |
Apr 24, 2024 | 1,685.00 | 1,693.00 | 1,673.00 | 1,691.00 | 1,691.00 | 591,600 |
Apr 23, 2024 | 1,686.00 | 1,690.00 | 1,674.50 | 1,678.50 | 1,678.50 | 557,100 |
Apr 22, 2024 | 1,672.00 | 1,681.50 | 1,665.00 | 1,681.50 | 1,681.50 | 740,000 |
Apr 19, 2024 | 1,660.00 | 1,667.00 | 1,628.00 | 1,651.00 | 1,651.00 | 620,200 |
Apr 18, 2024 | 1,651.00 | 1,673.00 | 1,641.50 | 1,662.50 | 1,662.50 | 531,500 |
Apr 17, 2024 | 1,650.00 | 1,654.50 | 1,609.00 | 1,643.50 | 1,643.50 | 641,000 |
Apr 16, 2024 | 1,665.00 | 1,671.00 | 1,645.50 | 1,650.00 | 1,650.00 | 628,600 |
Apr 15, 2024 | 1,656.00 | 1,681.00 | 1,653.50 | 1,672.00 | 1,672.00 | 596,200 |
Apr 12, 2024 | 1,660.00 | 1,676.50 | 1,654.50 | 1,663.00 | 1,663.00 | 613,600 |
Apr 11, 2024 | 1,640.50 | 1,654.50 | 1,638.50 | 1,653.00 | 1,653.00 | 501,800 |
Apr 10, 2024 | 1,648.00 | 1,664.00 | 1,646.00 | 1,653.00 | 1,653.00 | 512,500 |
Apr 09, 2024 | 1,645.00 | 1,655.00 | 1,641.00 | 1,650.00 | 1,650.00 | 345,000 |
Apr 08, 2024 | 1,625.50 | 1,653.50 | 1,625.50 | 1,648.00 | 1,648.00 | 404,400 |
Apr 05, 2024 | 1,621.00 | 1,629.50 | 1,608.50 | 1,625.50 | 1,625.50 | 356,200 |
Apr 04, 2024 | 1,620.00 | 1,636.50 | 1,615.00 | 1,630.50 | 1,630.50 | 479,800 |
Apr 03, 2024 | 1,612.50 | 1,623.50 | 1,606.00 | 1,615.50 | 1,615.50 | 500,800 |
Apr 02, 2024 | 1,606.00 | 1,637.50 | 1,603.00 | 1,626.50 | 1,626.50 | 677,600 |
Apr 01, 2024 | 1,630.00 | 1,635.00 | 1,608.00 | 1,618.50 | 1,618.50 | 519,500 |
Mar 29, 2024 | 1,612.00 | 1,624.50 | 1,605.00 | 1,617.00 | 1,617.00 | 260,900 |
Mar 28, 2024 | 1,653.00 | 1,653.00 | 1,593.50 | 1,603.00 | 1,603.00 | 598,400 |
Mar 28, 2024 | 30 Dividend | |||||
Mar 28, 2024 | 2:1 Stock Split | |||||
Mar 27, 2024 | 1,666.50 | 1,675.50 | 1,659.50 | 1,665.50 | 1,635.50 | 619,000 |
Mar 26, 2024 | 1,655.00 | 1,663.50 | 1,642.50 | 1,649.00 | 1,619.30 | 593,400 |
Mar 25, 2024 | 1,683.00 | 1,685.00 | 1,651.00 | 1,654.00 | 1,624.21 | 561,800 |
Mar 22, 2024 | 1,666.50 | 1,680.00 | 1,660.50 | 1,679.50 | 1,649.25 | 652,200 |
Mar 21, 2024 | 1,645.50 | 1,668.50 | 1,639.00 | 1,665.00 | 1,635.01 | 782,400 |
Mar 19, 2024 | 1,621.00 | 1,644.00 | 1,616.50 | 1,643.00 | 1,613.41 | 525,000 |
Mar 18, 2024 | 1,600.00 | 1,631.00 | 1,599.50 | 1,628.00 | 1,598.68 | 497,200 |
Mar 15, 2024 | 1,588.00 | 1,598.50 | 1,583.00 | 1,589.00 | 1,560.38 | 913,800 |
Mar 14, 2024 | 1,592.50 | 1,593.00 | 1,581.50 | 1,593.00 | 1,564.31 | 509,400 |
Mar 13, 2024 | 1,594.00 | 1,594.00 | 1,569.50 | 1,582.50 | 1,554.00 | 448,800 |
Mar 12, 2024 | 1,579.00 | 1,585.00 | 1,552.50 | 1,584.00 | 1,555.47 | 724,800 |
Mar 11, 2024 | 1,613.50 | 1,614.50 | 1,580.50 | 1,598.50 | 1,569.71 | 790,200 |
Mar 08, 2024 | 1,597.00 | 1,643.00 | 1,595.50 | 1,637.00 | 1,607.51 | 1,122,800 |
Mar 07, 2024 | 1,595.00 | 1,611.00 | 1,585.00 | 1,607.00 | 1,578.05 | 664,200 |
Mar 06, 2024 | 1,597.50 | 1,604.50 | 1,587.50 | 1,596.50 | 1,567.74 | 736,200 |
Mar 05, 2024 | 1,577.50 | 1,595.00 | 1,576.50 | 1,589.00 | 1,560.38 | 552,000 |
Mar 04, 2024 | 1,600.00 | 1,605.50 | 1,571.50 | 1,583.50 | 1,554.98 | 646,600 |
Mar 01, 2024 | 1,574.00 | 1,607.50 | 1,572.50 | 1,595.50 | 1,566.76 | 636,600 |
Feb 29, 2024 | 1,563.00 | 1,580.50 | 1,560.50 | 1,574.00 | 1,545.65 | 708,600 |
Feb 28, 2024 | 1,582.50 | 1,594.50 | 1,574.00 | 1,578.00 | 1,549.58 | 708,600 |
Feb 27, 2024 | 1,575.00 | 1,604.50 | 1,574.50 | 1,582.50 | 1,554.00 | 825,400 |
Feb 26, 2024 | 1,570.00 | 1,583.50 | 1,565.00 | 1,575.00 | 1,546.63 | 598,600 |
Feb 22, 2024 | 1,579.00 | 1,581.50 | 1,569.00 | 1,573.50 | 1,545.16 | 395,600 |
Feb 21, 2024 | 1,569.00 | 1,579.50 | 1,558.00 | 1,578.50 | 1,550.07 | 523,000 |
Feb 20, 2024 | 1,550.00 | 1,570.00 | 1,550.00 | 1,562.00 | 1,533.86 | 526,800 |
Feb 19, 2024 | 1,550.00 | 1,563.00 | 1,546.00 | 1,558.50 | 1,530.43 | 401,600 |
Feb 16, 2024 | 1,534.00 | 1,561.50 | 1,524.50 | 1,543.50 | 1,515.70 | 944,800 |
Feb 15, 2024 | 1,538.50 | 1,542.00 | 1,505.00 | 1,514.50 | 1,487.22 | 1,148,200 |
Feb 14, 2024 | 1,551.00 | 1,551.00 | 1,523.50 | 1,537.50 | 1,509.81 | 1,081,200 |
Feb 13, 2024 | 1,487.50 | 1,550.00 | 1,478.75 | 1,529.50 | 1,501.95 | 2,459,400 |
Feb 09, 2024 | 1,638.00 | 1,651.00 | 1,627.00 | 1,627.00 | 1,597.69 | 569,000 |
Feb 08, 2024 | 1,653.00 | 1,657.50 | 1,625.50 | 1,638.00 | 1,608.50 | 604,800 |
Feb 07, 2024 | 1,638.00 | 1,654.00 | 1,638.00 | 1,653.00 | 1,623.23 | 259,400 |
Feb 06, 2024 | 1,642.50 | 1,653.00 | 1,635.50 | 1,636.00 | 1,606.53 | 305,800 |
Feb 05, 2024 | 1,659.50 | 1,660.50 | 1,646.50 | 1,650.00 | 1,620.28 | 360,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |