Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 3,045.00 | 3,050.00 | 2,976.00 | 2,997.00 | 2,997.00 | 294,000 |
Jul 01, 2024 | 3,030.00 | 3,045.00 | 3,000.00 | 3,035.00 | 3,035.00 | 332,000 |
Jun 28, 2024 | 3,030.00 | 3,060.00 | 3,020.00 | 3,030.00 | 3,030.00 | 317,000 |
Jun 27, 2024 | 3,005.00 | 3,040.00 | 2,995.00 | 3,015.00 | 3,015.00 | 346,700 |
Jun 26, 2024 | 2,998.00 | 3,015.00 | 2,988.00 | 3,010.00 | 3,010.00 | 290,400 |
Jun 25, 2024 | 2,906.00 | 3,000.00 | 2,906.00 | 2,988.00 | 2,988.00 | 289,500 |
Jun 24, 2024 | 2,945.00 | 2,961.00 | 2,899.00 | 2,905.00 | 2,905.00 | 384,700 |
Jun 21, 2024 | 2,927.00 | 2,988.00 | 2,925.00 | 2,931.00 | 2,931.00 | 464,800 |
Jun 20, 2024 | 2,883.00 | 2,921.00 | 2,883.00 | 2,921.00 | 2,921.00 | 148,300 |
Jun 19, 2024 | 2,886.00 | 2,934.00 | 2,883.00 | 2,883.00 | 2,883.00 | 205,300 |
Jun 18, 2024 | 2,870.00 | 2,918.00 | 2,863.00 | 2,914.00 | 2,914.00 | 234,900 |
Jun 17, 2024 | 2,878.00 | 2,892.00 | 2,849.00 | 2,862.00 | 2,862.00 | 150,900 |
Jun 14, 2024 | 2,852.00 | 2,926.00 | 2,852.00 | 2,901.00 | 2,901.00 | 338,800 |
Jun 13, 2024 | 2,851.00 | 2,854.00 | 2,824.00 | 2,829.00 | 2,829.00 | 178,100 |
Jun 12, 2024 | 2,874.00 | 2,892.00 | 2,816.00 | 2,816.00 | 2,816.00 | 187,100 |
Jun 11, 2024 | 2,850.00 | 2,865.00 | 2,840.00 | 2,845.00 | 2,845.00 | 129,100 |
Jun 10, 2024 | 2,865.00 | 2,892.00 | 2,856.00 | 2,859.00 | 2,859.00 | 162,200 |
Jun 07, 2024 | 2,856.00 | 2,890.00 | 2,856.00 | 2,864.00 | 2,864.00 | 159,900 |
Jun 06, 2024 | 2,902.00 | 2,924.00 | 2,856.00 | 2,863.00 | 2,863.00 | 181,600 |
Jun 05, 2024 | 2,872.00 | 2,914.00 | 2,853.00 | 2,890.00 | 2,890.00 | 315,400 |
Jun 04, 2024 | 2,828.00 | 2,858.00 | 2,812.00 | 2,856.00 | 2,856.00 | 291,100 |
Jun 03, 2024 | 2,880.00 | 2,881.00 | 2,829.00 | 2,844.00 | 2,844.00 | 329,800 |
May 31, 2024 | 2,854.00 | 2,885.00 | 2,854.00 | 2,867.00 | 2,867.00 | 380,200 |
May 30, 2024 | 2,802.00 | 2,866.00 | 2,800.00 | 2,854.00 | 2,854.00 | 363,400 |
May 29, 2024 | 2,791.00 | 2,817.00 | 2,790.00 | 2,797.00 | 2,797.00 | 226,800 |
May 28, 2024 | 2,770.00 | 2,792.00 | 2,770.00 | 2,778.00 | 2,778.00 | 195,900 |
May 27, 2024 | 2,780.00 | 2,785.00 | 2,747.00 | 2,777.00 | 2,777.00 | 254,000 |
May 24, 2024 | 2,753.00 | 2,789.00 | 2,753.00 | 2,770.00 | 2,770.00 | 232,300 |
May 23, 2024 | 2,720.00 | 2,809.00 | 2,719.00 | 2,772.00 | 2,772.00 | 430,500 |
May 22, 2024 | 2,690.00 | 2,717.00 | 2,682.00 | 2,703.00 | 2,703.00 | 259,500 |
May 21, 2024 | 2,730.00 | 2,742.00 | 2,693.00 | 2,701.00 | 2,701.00 | 289,700 |
May 20, 2024 | 2,768.00 | 2,768.00 | 2,729.00 | 2,730.00 | 2,730.00 | 294,000 |
May 17, 2024 | 2,740.00 | 2,772.00 | 2,731.00 | 2,765.00 | 2,765.00 | 262,300 |
May 16, 2024 | 2,750.00 | 2,792.00 | 2,724.00 | 2,748.00 | 2,748.00 | 368,900 |
May 15, 2024 | 2,800.00 | 2,825.00 | 2,752.00 | 2,778.00 | 2,778.00 | 439,700 |
May 14, 2024 | 2,692.00 | 2,796.00 | 2,684.00 | 2,786.00 | 2,786.00 | 836,900 |
May 13, 2024 | 2,661.00 | 2,696.00 | 2,533.00 | 2,663.00 | 2,663.00 | 1,645,000 |
May 10, 2024 | 2,448.00 | 2,492.00 | 2,434.00 | 2,486.00 | 2,486.00 | 512,600 |
May 09, 2024 | 2,397.00 | 2,432.00 | 2,395.00 | 2,431.00 | 2,431.00 | 280,400 |
May 08, 2024 | 2,409.00 | 2,409.00 | 2,381.00 | 2,381.00 | 2,381.00 | 292,800 |
May 07, 2024 | 2,398.00 | 2,420.00 | 2,389.00 | 2,409.00 | 2,409.00 | 425,000 |
May 02, 2024 | 2,405.00 | 2,420.00 | 2,387.00 | 2,398.00 | 2,398.00 | 402,200 |
May 01, 2024 | 2,410.00 | 2,455.00 | 2,388.00 | 2,439.00 | 2,439.00 | 369,400 |
Apr 30, 2024 | 2,430.00 | 2,437.00 | 2,387.00 | 2,410.00 | 2,410.00 | 391,900 |
Apr 26, 2024 | 2,427.00 | 2,427.00 | 2,394.00 | 2,405.00 | 2,405.00 | 487,300 |
Apr 25, 2024 | 2,443.00 | 2,464.00 | 2,424.00 | 2,451.00 | 2,451.00 | 321,100 |
Apr 24, 2024 | 2,489.00 | 2,503.00 | 2,447.00 | 2,460.00 | 2,460.00 | 398,800 |
Apr 23, 2024 | 2,500.00 | 2,524.00 | 2,493.00 | 2,501.00 | 2,501.00 | 199,100 |
Apr 22, 2024 | 2,490.00 | 2,498.00 | 2,477.00 | 2,494.00 | 2,494.00 | 204,200 |
Apr 19, 2024 | 2,508.00 | 2,508.00 | 2,440.00 | 2,463.00 | 2,463.00 | 137,200 |
Apr 18, 2024 | 2,510.00 | 2,530.00 | 2,509.00 | 2,511.00 | 2,511.00 | 130,400 |
Apr 17, 2024 | 2,504.00 | 2,519.00 | 2,481.00 | 2,498.00 | 2,498.00 | 170,200 |
Apr 16, 2024 | 2,535.00 | 2,540.00 | 2,504.00 | 2,515.00 | 2,515.00 | 198,500 |
Apr 15, 2024 | 2,570.00 | 2,571.00 | 2,555.00 | 2,561.00 | 2,561.00 | 151,000 |
Apr 12, 2024 | 2,588.00 | 2,600.00 | 2,569.00 | 2,580.00 | 2,580.00 | 211,800 |
Apr 11, 2024 | 2,600.00 | 2,600.00 | 2,564.00 | 2,583.00 | 2,583.00 | 176,000 |
Apr 10, 2024 | 2,651.00 | 2,665.00 | 2,626.00 | 2,627.00 | 2,627.00 | 189,800 |
Apr 09, 2024 | 2,613.00 | 2,645.00 | 2,609.00 | 2,645.00 | 2,645.00 | 248,800 |
Apr 08, 2024 | 2,604.00 | 2,614.00 | 2,585.00 | 2,605.00 | 2,605.00 | 182,700 |
Apr 05, 2024 | 2,590.00 | 2,597.00 | 2,560.00 | 2,582.00 | 2,582.00 | 205,700 |
Apr 04, 2024 | 2,634.00 | 2,640.00 | 2,598.00 | 2,598.00 | 2,598.00 | 220,700 |
Apr 03, 2024 | 2,594.00 | 2,632.00 | 2,592.00 | 2,618.00 | 2,618.00 | 192,800 |
Apr 02, 2024 | 2,650.00 | 2,657.00 | 2,610.00 | 2,622.00 | 2,622.00 | 212,600 |
Apr 01, 2024 | 2,685.00 | 2,685.00 | 2,642.00 | 2,651.00 | 2,651.00 | 309,800 |
Mar 29, 2024 | 2,633.00 | 2,665.00 | 2,625.00 | 2,660.00 | 2,660.00 | 140,500 |
Mar 28, 2024 | 2,660.00 | 2,673.00 | 2,603.00 | 2,612.00 | 2,612.00 | 302,900 |
Mar 28, 2024 | 55 Dividend | |||||
Mar 27, 2024 | 2,728.00 | 2,733.00 | 2,711.00 | 2,720.00 | 2,665.00 | 252,700 |
Mar 26, 2024 | 2,678.00 | 2,703.00 | 2,661.00 | 2,696.00 | 2,641.49 | 254,000 |
Mar 25, 2024 | 2,720.00 | 2,721.00 | 2,675.00 | 2,678.00 | 2,623.85 | 233,700 |
Mar 22, 2024 | 2,730.00 | 2,742.00 | 2,699.00 | 2,726.00 | 2,670.88 | 258,100 |
Mar 21, 2024 | 2,727.00 | 2,753.00 | 2,693.00 | 2,704.00 | 2,649.32 | 385,300 |
Mar 19, 2024 | 2,699.00 | 2,738.00 | 2,694.00 | 2,723.00 | 2,667.94 | 264,300 |
Mar 18, 2024 | 2,668.00 | 2,715.00 | 2,664.00 | 2,695.00 | 2,640.51 | 360,500 |
Mar 15, 2024 | 2,610.00 | 2,657.00 | 2,602.00 | 2,642.00 | 2,588.58 | 335,900 |
Mar 14, 2024 | 2,641.00 | 2,649.00 | 2,578.00 | 2,593.00 | 2,540.57 | 305,700 |
Mar 13, 2024 | 2,626.00 | 2,669.00 | 2,598.00 | 2,661.00 | 2,607.19 | 476,200 |
Mar 12, 2024 | 2,474.00 | 2,626.00 | 2,467.00 | 2,616.00 | 2,563.10 | 486,000 |
Mar 11, 2024 | 2,479.00 | 2,490.00 | 2,450.00 | 2,465.00 | 2,415.16 | 149,900 |
Mar 08, 2024 | 2,456.00 | 2,497.00 | 2,456.00 | 2,478.00 | 2,427.89 | 144,000 |
Mar 07, 2024 | 2,472.00 | 2,486.00 | 2,460.00 | 2,470.00 | 2,420.06 | 215,700 |
Mar 06, 2024 | 2,460.00 | 2,490.00 | 2,448.00 | 2,476.00 | 2,425.93 | 206,800 |
Mar 05, 2024 | 2,480.00 | 2,488.00 | 2,450.00 | 2,476.00 | 2,425.93 | 188,800 |
Mar 04, 2024 | 2,559.00 | 2,559.00 | 2,478.00 | 2,486.00 | 2,435.73 | 433,500 |
Mar 01, 2024 | 2,496.00 | 2,584.00 | 2,486.00 | 2,572.00 | 2,519.99 | 510,500 |
Feb 29, 2024 | 2,455.00 | 2,480.00 | 2,455.00 | 2,469.00 | 2,419.08 | 235,000 |
Feb 28, 2024 | 2,430.00 | 2,464.00 | 2,430.00 | 2,452.00 | 2,402.42 | 206,900 |
Feb 27, 2024 | 2,443.00 | 2,450.00 | 2,412.00 | 2,428.00 | 2,378.90 | 214,900 |
Feb 26, 2024 | 2,447.00 | 2,462.00 | 2,430.00 | 2,439.00 | 2,389.68 | 182,300 |
Feb 22, 2024 | 2,438.00 | 2,452.00 | 2,421.00 | 2,442.00 | 2,392.62 | 322,800 |
Feb 21, 2024 | 2,434.00 | 2,436.00 | 2,418.00 | 2,429.00 | 2,379.88 | 173,400 |
Feb 20, 2024 | 2,438.00 | 2,440.00 | 2,400.00 | 2,411.00 | 2,362.25 | 278,700 |
Feb 19, 2024 | 2,408.00 | 2,439.00 | 2,407.00 | 2,426.00 | 2,376.94 | 309,000 |
Feb 16, 2024 | 2,385.00 | 2,430.00 | 2,382.00 | 2,415.00 | 2,366.17 | 253,000 |
Feb 15, 2024 | 2,430.00 | 2,430.00 | 2,373.00 | 2,385.00 | 2,336.77 | 251,900 |
Feb 14, 2024 | 2,447.00 | 2,447.00 | 2,400.00 | 2,426.00 | 2,376.94 | 273,900 |
Feb 13, 2024 | 2,497.00 | 2,509.00 | 2,438.00 | 2,451.00 | 2,401.44 | 510,300 |
Feb 09, 2024 | 2,483.00 | 2,491.00 | 2,462.00 | 2,467.00 | 2,417.12 | 283,900 |
Feb 08, 2024 | 2,503.00 | 2,516.00 | 2,484.00 | 2,499.00 | 2,448.47 | 281,200 |
Feb 07, 2024 | 2,549.00 | 2,557.00 | 2,509.00 | 2,509.00 | 2,458.27 | 133,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |