Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2,238.00 | 2,262.00 | 2,231.00 | 2,262.00 | 2,262.00 | 405,600 |
Jun 13, 2024 | 2,222.00 | 2,253.00 | 2,219.00 | 2,233.00 | 2,233.00 | 329,300 |
Jun 12, 2024 | 2,201.00 | 2,213.00 | 2,186.00 | 2,201.00 | 2,201.00 | 165,700 |
Jun 11, 2024 | 2,225.00 | 2,235.00 | 2,206.00 | 2,208.00 | 2,208.00 | 279,000 |
Jun 10, 2024 | 2,194.00 | 2,233.00 | 2,189.00 | 2,206.00 | 2,206.00 | 344,500 |
Jun 07, 2024 | 2,176.00 | 2,191.00 | 2,156.00 | 2,191.00 | 2,191.00 | 233,800 |
Jun 06, 2024 | 2,152.00 | 2,168.00 | 2,139.00 | 2,162.00 | 2,162.00 | 339,600 |
Jun 05, 2024 | 2,170.00 | 2,182.00 | 2,159.00 | 2,159.00 | 2,159.00 | 261,100 |
Jun 04, 2024 | 2,185.00 | 2,210.00 | 2,175.00 | 2,191.00 | 2,191.00 | 253,300 |
Jun 03, 2024 | 2,230.00 | 2,257.00 | 2,186.00 | 2,201.00 | 2,201.00 | 292,000 |
May 31, 2024 | 2,203.00 | 2,230.00 | 2,189.00 | 2,226.00 | 2,226.00 | 313,000 |
May 30, 2024 | 2,160.00 | 2,192.00 | 2,151.00 | 2,190.00 | 2,190.00 | 283,000 |
May 29, 2024 | 2,195.00 | 2,207.00 | 2,167.00 | 2,185.00 | 2,185.00 | 332,900 |
May 28, 2024 | 2,223.00 | 2,245.00 | 2,208.00 | 2,219.00 | 2,219.00 | 272,400 |
May 27, 2024 | 2,217.00 | 2,225.00 | 2,193.00 | 2,216.00 | 2,216.00 | 484,300 |
May 24, 2024 | 2,205.00 | 2,274.00 | 2,176.00 | 2,237.00 | 2,237.00 | 564,700 |
May 23, 2024 | 2,270.00 | 2,280.00 | 2,243.00 | 2,250.00 | 2,250.00 | 475,700 |
May 22, 2024 | 2,305.00 | 2,314.00 | 2,244.00 | 2,254.00 | 2,254.00 | 588,700 |
May 21, 2024 | 2,360.00 | 2,376.00 | 2,317.00 | 2,322.00 | 2,322.00 | 297,400 |
May 20, 2024 | 2,380.00 | 2,404.00 | 2,346.00 | 2,350.00 | 2,350.00 | 247,600 |
May 17, 2024 | 2,373.00 | 2,408.00 | 2,363.00 | 2,388.00 | 2,388.00 | 253,300 |
May 16, 2024 | 2,390.00 | 2,395.00 | 2,353.00 | 2,391.00 | 2,391.00 | 243,000 |
May 15, 2024 | 2,451.00 | 2,469.00 | 2,398.00 | 2,398.00 | 2,398.00 | 129,400 |
May 14, 2024 | 2,423.00 | 2,446.00 | 2,386.00 | 2,443.00 | 2,443.00 | 272,900 |
May 13, 2024 | 2,400.00 | 2,434.00 | 2,388.00 | 2,434.00 | 2,434.00 | 347,900 |
May 10, 2024 | 2,527.00 | 2,534.00 | 2,434.00 | 2,445.00 | 2,445.00 | 428,000 |
May 09, 2024 | 2,538.00 | 2,564.00 | 2,514.00 | 2,535.00 | 2,535.00 | 148,100 |
May 08, 2024 | 2,600.00 | 2,614.00 | 2,518.00 | 2,533.00 | 2,533.00 | 232,600 |
May 07, 2024 | 2,548.00 | 2,593.00 | 2,531.00 | 2,578.00 | 2,578.00 | 385,100 |
May 02, 2024 | 2,559.00 | 2,559.00 | 2,500.00 | 2,518.00 | 2,518.00 | 325,500 |
May 01, 2024 | 2,615.00 | 2,638.00 | 2,576.00 | 2,576.00 | 2,576.00 | 291,700 |
Apr 30, 2024 | 2,698.00 | 2,701.00 | 2,574.00 | 2,621.00 | 2,621.00 | 509,200 |
Apr 26, 2024 | 2,526.00 | 2,583.00 | 2,397.00 | 2,582.00 | 2,582.00 | 649,600 |
Apr 25, 2024 | 2,515.00 | 2,537.00 | 2,502.00 | 2,519.00 | 2,519.00 | 365,500 |
Apr 24, 2024 | 2,519.00 | 2,548.00 | 2,503.00 | 2,529.00 | 2,529.00 | 349,600 |
Apr 23, 2024 | 2,502.00 | 2,529.00 | 2,489.00 | 2,509.00 | 2,509.00 | 178,700 |
Apr 22, 2024 | 2,505.00 | 2,534.00 | 2,491.00 | 2,511.00 | 2,511.00 | 352,900 |
Apr 19, 2024 | 2,501.00 | 2,514.00 | 2,466.00 | 2,494.00 | 2,494.00 | 314,600 |
Apr 18, 2024 | 2,550.00 | 2,554.00 | 2,510.00 | 2,534.00 | 2,534.00 | 359,500 |
Apr 17, 2024 | 2,597.00 | 2,599.00 | 2,529.00 | 2,552.00 | 2,552.00 | 280,000 |
Apr 16, 2024 | 2,618.00 | 2,670.00 | 2,613.00 | 2,619.00 | 2,619.00 | 368,200 |
Apr 15, 2024 | 2,603.00 | 2,646.00 | 2,590.00 | 2,631.00 | 2,631.00 | 189,000 |
Apr 12, 2024 | 2,666.00 | 2,734.00 | 2,638.00 | 2,649.00 | 2,649.00 | 452,800 |
Apr 11, 2024 | 2,549.00 | 2,729.00 | 2,544.00 | 2,637.00 | 2,637.00 | 794,900 |
Apr 10, 2024 | 2,523.00 | 2,570.00 | 2,502.00 | 2,564.00 | 2,564.00 | 424,400 |
Apr 09, 2024 | 2,469.00 | 2,499.00 | 2,465.00 | 2,499.00 | 2,499.00 | 220,800 |
Apr 08, 2024 | 2,449.00 | 2,479.00 | 2,426.00 | 2,454.00 | 2,454.00 | 174,000 |
Apr 05, 2024 | 2,410.00 | 2,461.00 | 2,404.00 | 2,452.00 | 2,452.00 | 245,800 |
Apr 04, 2024 | 2,452.00 | 2,469.00 | 2,429.00 | 2,434.00 | 2,434.00 | 247,300 |
Apr 03, 2024 | 2,432.00 | 2,448.00 | 2,403.00 | 2,425.00 | 2,425.00 | 377,100 |
Apr 02, 2024 | 2,483.00 | 2,491.00 | 2,434.00 | 2,444.00 | 2,444.00 | 278,000 |
Apr 01, 2024 | 2,525.00 | 2,546.00 | 2,463.00 | 2,483.00 | 2,483.00 | 241,900 |
Mar 29, 2024 | 2,519.00 | 2,533.00 | 2,489.00 | 2,522.00 | 2,522.00 | 123,200 |
Mar 28, 2024 | 2,570.00 | 2,584.00 | 2,490.00 | 2,506.00 | 2,506.00 | 314,900 |
Mar 28, 2024 | 24.5 Dividend | |||||
Mar 27, 2024 | 2,604.00 | 2,620.00 | 2,593.00 | 2,602.00 | 2,577.50 | 307,900 |
Mar 26, 2024 | 2,618.00 | 2,626.00 | 2,573.00 | 2,586.00 | 2,561.65 | 189,200 |
Mar 25, 2024 | 2,710.00 | 2,726.00 | 2,623.00 | 2,623.00 | 2,598.30 | 192,300 |
Mar 22, 2024 | 2,684.00 | 2,704.00 | 2,673.00 | 2,704.00 | 2,678.54 | 383,600 |
Mar 21, 2024 | 2,640.00 | 2,678.00 | 2,630.00 | 2,668.00 | 2,642.88 | 250,900 |
Mar 19, 2024 | 2,634.00 | 2,646.00 | 2,602.00 | 2,625.00 | 2,600.28 | 299,700 |
Mar 18, 2024 | 2,565.00 | 2,630.00 | 2,564.00 | 2,611.00 | 2,586.42 | 433,800 |
Mar 15, 2024 | 2,550.00 | 2,577.00 | 2,547.00 | 2,550.00 | 2,525.99 | 589,300 |
Mar 14, 2024 | 2,549.00 | 2,573.00 | 2,545.00 | 2,564.00 | 2,539.86 | 326,400 |
Mar 13, 2024 | 2,590.00 | 2,613.00 | 2,563.00 | 2,582.00 | 2,557.69 | 339,400 |
Mar 12, 2024 | 2,526.00 | 2,579.00 | 2,526.00 | 2,572.00 | 2,547.78 | 389,000 |
Mar 11, 2024 | 2,578.00 | 2,588.00 | 2,533.00 | 2,564.00 | 2,539.86 | 418,900 |
Mar 08, 2024 | 2,609.00 | 2,655.00 | 2,597.00 | 2,619.00 | 2,594.34 | 524,100 |
Mar 07, 2024 | 2,697.00 | 2,711.00 | 2,643.00 | 2,655.00 | 2,630.00 | 631,400 |
Mar 06, 2024 | 2,602.00 | 2,668.00 | 2,598.00 | 2,647.00 | 2,622.08 | 727,200 |
Mar 05, 2024 | 2,540.00 | 2,626.00 | 2,528.00 | 2,606.00 | 2,581.46 | 659,200 |
Mar 04, 2024 | 2,500.00 | 2,529.00 | 2,490.00 | 2,519.00 | 2,495.28 | 371,700 |
Mar 01, 2024 | 2,450.00 | 2,493.00 | 2,415.00 | 2,482.00 | 2,458.63 | 310,700 |
Feb 29, 2024 | 2,463.00 | 2,466.00 | 2,435.00 | 2,449.00 | 2,425.94 | 432,400 |
Feb 28, 2024 | 2,452.00 | 2,482.00 | 2,434.00 | 2,473.00 | 2,449.71 | 400,900 |
Feb 27, 2024 | 2,482.00 | 2,496.00 | 2,466.00 | 2,477.00 | 2,453.68 | 204,500 |
Feb 26, 2024 | 2,465.00 | 2,509.00 | 2,453.00 | 2,478.00 | 2,454.67 | 197,200 |
Feb 22, 2024 | 2,438.00 | 2,467.00 | 2,418.00 | 2,458.00 | 2,434.86 | 255,500 |
Feb 21, 2024 | 2,350.00 | 2,428.00 | 2,350.00 | 2,410.00 | 2,387.31 | 274,300 |
Feb 20, 2024 | 2,390.00 | 2,413.00 | 2,374.00 | 2,400.00 | 2,377.40 | 275,600 |
Feb 19, 2024 | 2,370.00 | 2,375.00 | 2,336.00 | 2,358.00 | 2,335.80 | 206,600 |
Feb 16, 2024 | 2,382.00 | 2,391.00 | 2,349.00 | 2,365.00 | 2,342.73 | 318,700 |
Feb 15, 2024 | 2,423.00 | 2,426.00 | 2,357.00 | 2,360.00 | 2,337.78 | 218,000 |
Feb 14, 2024 | 2,356.00 | 2,403.00 | 2,310.00 | 2,390.00 | 2,367.50 | 344,100 |
Feb 13, 2024 | 2,400.00 | 2,414.00 | 2,375.00 | 2,393.00 | 2,370.47 | 224,500 |
Feb 09, 2024 | 2,368.00 | 2,413.00 | 2,350.00 | 2,372.00 | 2,349.67 | 215,600 |
Feb 08, 2024 | 2,346.00 | 2,389.00 | 2,315.00 | 2,373.00 | 2,350.66 | 351,900 |
Feb 07, 2024 | 2,309.00 | 2,339.00 | 2,301.00 | 2,329.00 | 2,307.07 | 395,300 |
Feb 06, 2024 | 2,348.00 | 2,355.00 | 2,317.00 | 2,335.00 | 2,313.01 | 279,800 |
Feb 05, 2024 | 2,465.00 | 2,465.00 | 2,357.00 | 2,366.00 | 2,343.72 | 310,600 |
Feb 02, 2024 | 2,434.00 | 2,471.00 | 2,415.00 | 2,444.00 | 2,420.99 | 558,300 |
Feb 01, 2024 | 2,392.00 | 2,470.00 | 2,391.00 | 2,414.00 | 2,391.27 | 722,200 |
Jan 31, 2024 | 2,271.00 | 2,396.00 | 2,238.00 | 2,393.00 | 2,370.47 | 926,800 |
Jan 30, 2024 | 2,295.00 | 2,429.00 | 2,227.00 | 2,396.00 | 2,373.44 | 1,389,500 |
Jan 29, 2024 | 2,252.00 | 2,278.00 | 2,251.00 | 2,264.00 | 2,242.68 | 295,100 |
Jan 26, 2024 | 2,255.00 | 2,269.00 | 2,245.00 | 2,252.00 | 2,230.80 | 290,900 |
Jan 25, 2024 | 2,261.00 | 2,280.00 | 2,253.00 | 2,263.00 | 2,241.69 | 210,000 |
Jan 24, 2024 | 2,278.00 | 2,288.00 | 2,267.00 | 2,275.00 | 2,253.58 | 178,900 |
Jan 23, 2024 | 2,350.00 | 2,350.00 | 2,288.00 | 2,300.00 | 2,278.34 | 138,100 |
Jan 22, 2024 | 2,320.00 | 2,342.00 | 2,315.00 | 2,338.00 | 2,315.99 | 211,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |