Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 1,530.00 | 1,535.50 | 1,488.00 | 1,496.50 | 1,496.50 | 3,919,700 |
May 28, 2024 | 1,538.00 | 1,556.00 | 1,532.50 | 1,539.00 | 1,539.00 | 2,342,300 |
May 27, 2024 | 1,548.50 | 1,548.50 | 1,513.00 | 1,545.00 | 1,545.00 | 1,935,200 |
May 24, 2024 | 1,513.00 | 1,563.00 | 1,501.50 | 1,551.00 | 1,551.00 | 3,880,100 |
May 23, 2024 | 1,584.00 | 1,591.50 | 1,564.00 | 1,587.50 | 1,587.50 | 2,812,200 |
May 22, 2024 | 1,580.00 | 1,593.00 | 1,569.50 | 1,579.50 | 1,579.50 | 2,410,300 |
May 21, 2024 | 1,627.00 | 1,636.50 | 1,581.00 | 1,581.00 | 1,581.00 | 3,342,300 |
May 20, 2024 | 1,635.00 | 1,651.00 | 1,611.50 | 1,613.00 | 1,613.00 | 3,420,600 |
May 17, 2024 | 1,659.50 | 1,670.50 | 1,611.50 | 1,613.50 | 1,613.50 | 4,713,500 |
May 16, 2024 | 1,665.50 | 1,685.00 | 1,636.50 | 1,662.00 | 1,662.00 | 4,021,700 |
May 15, 2024 | 1,707.00 | 1,768.00 | 1,693.50 | 1,696.50 | 1,696.50 | 3,510,100 |
May 14, 2024 | 1,645.00 | 1,694.00 | 1,636.00 | 1,679.50 | 1,679.50 | 3,569,100 |
May 13, 2024 | 1,610.00 | 1,634.50 | 1,598.50 | 1,629.50 | 1,629.50 | 3,177,400 |
May 10, 2024 | 1,687.00 | 1,694.00 | 1,616.50 | 1,623.50 | 1,623.50 | 4,010,800 |
May 09, 2024 | 1,678.00 | 1,708.00 | 1,676.00 | 1,689.50 | 1,689.50 | 2,926,800 |
May 08, 2024 | 1,678.00 | 1,722.00 | 1,674.50 | 1,676.50 | 1,676.50 | 2,955,500 |
May 07, 2024 | 1,651.00 | 1,702.00 | 1,639.00 | 1,699.50 | 1,699.50 | 5,285,700 |
May 02, 2024 | 1,659.50 | 1,665.00 | 1,618.00 | 1,646.50 | 1,646.50 | 5,109,100 |
May 01, 2024 | 1,665.00 | 1,681.00 | 1,610.00 | 1,655.00 | 1,655.00 | 8,423,200 |
Apr 30, 2024 | 1,710.00 | 1,729.00 | 1,657.00 | 1,691.50 | 1,691.50 | 13,090,300 |
Apr 26, 2024 | 1,836.00 | 1,884.50 | 1,809.00 | 1,877.50 | 1,877.50 | 3,917,400 |
Apr 25, 2024 | 1,898.50 | 1,901.50 | 1,870.50 | 1,883.00 | 1,883.00 | 2,075,000 |
Apr 24, 2024 | 1,898.00 | 1,926.00 | 1,868.00 | 1,905.50 | 1,905.50 | 2,323,700 |
Apr 23, 2024 | 1,860.00 | 1,898.50 | 1,855.50 | 1,884.00 | 1,884.00 | 2,664,400 |
Apr 22, 2024 | 1,829.50 | 1,866.00 | 1,812.50 | 1,861.00 | 1,861.00 | 3,460,300 |
Apr 19, 2024 | 1,850.00 | 1,856.50 | 1,776.50 | 1,789.50 | 1,789.50 | 5,649,000 |
Apr 18, 2024 | 1,881.00 | 1,898.00 | 1,860.50 | 1,883.50 | 1,883.50 | 1,684,800 |
Apr 17, 2024 | 1,932.50 | 1,935.50 | 1,885.00 | 1,895.00 | 1,895.00 | 2,441,200 |
Apr 16, 2024 | 1,879.00 | 1,945.00 | 1,855.50 | 1,932.50 | 1,932.50 | 3,877,100 |
Apr 15, 2024 | 1,946.00 | 1,958.50 | 1,898.00 | 1,912.00 | 1,912.00 | 3,672,300 |
Apr 12, 2024 | 1,980.00 | 2,030.50 | 1,962.00 | 1,979.50 | 1,979.50 | 3,359,900 |
Apr 11, 2024 | 1,975.00 | 1,990.50 | 1,928.00 | 1,958.00 | 1,958.00 | 4,313,700 |
Apr 10, 2024 | 2,055.00 | 2,059.00 | 1,996.50 | 2,004.00 | 2,004.00 | 3,674,800 |
Apr 09, 2024 | 2,055.50 | 2,063.50 | 2,011.50 | 2,047.50 | 2,047.50 | 2,593,000 |
Apr 08, 2024 | 2,066.50 | 2,088.00 | 2,046.00 | 2,054.50 | 2,054.50 | 2,830,600 |
Apr 05, 2024 | 2,109.50 | 2,120.00 | 2,020.00 | 2,035.00 | 2,035.00 | 4,388,300 |
Apr 04, 2024 | 2,137.50 | 2,154.00 | 2,110.50 | 2,126.00 | 2,126.00 | 3,075,600 |
Apr 03, 2024 | 2,118.00 | 2,151.00 | 2,100.00 | 2,113.00 | 2,113.00 | 4,161,600 |
Apr 02, 2024 | 2,154.00 | 2,195.50 | 2,141.50 | 2,168.00 | 2,168.00 | 3,253,200 |
Apr 01, 2024 | 2,168.00 | 2,205.00 | 2,153.00 | 2,174.50 | 2,174.50 | 2,693,500 |
Mar 29, 2024 | 2,175.00 | 2,184.50 | 2,128.50 | 2,143.00 | 2,143.00 | 1,379,800 |
Mar 28, 2024 | 2,148.50 | 2,179.00 | 2,127.50 | 2,169.00 | 2,169.00 | 3,499,900 |
Mar 28, 2024 | 21 Dividend | |||||
Mar 27, 2024 | 2,163.00 | 2,167.50 | 2,131.50 | 2,148.00 | 2,127.00 | 2,858,200 |
Mar 26, 2024 | 2,100.50 | 2,173.00 | 2,094.50 | 2,163.00 | 2,141.85 | 3,460,000 |
Mar 25, 2024 | 2,132.00 | 2,133.00 | 2,104.00 | 2,110.50 | 2,089.87 | 2,232,300 |
Mar 22, 2024 | 2,114.50 | 2,133.00 | 2,109.00 | 2,116.50 | 2,095.81 | 2,544,700 |
Mar 21, 2024 | 2,102.50 | 2,121.50 | 2,089.50 | 2,106.00 | 2,085.41 | 2,496,600 |
Mar 19, 2024 | 2,071.00 | 2,084.50 | 2,047.50 | 2,078.00 | 2,057.68 | 1,873,700 |
Mar 18, 2024 | 2,018.50 | 2,080.50 | 2,016.00 | 2,080.50 | 2,060.16 | 2,459,100 |
Mar 15, 2024 | 2,005.50 | 2,019.00 | 1,987.50 | 2,008.50 | 1,988.86 | 2,017,900 |
Mar 14, 2024 | 2,016.00 | 2,024.00 | 1,992.50 | 2,015.00 | 1,995.30 | 2,704,200 |
Mar 13, 2024 | 2,060.00 | 2,067.50 | 2,005.50 | 2,017.50 | 1,997.78 | 2,989,100 |
Mar 12, 2024 | 2,081.00 | 2,081.00 | 2,006.50 | 2,060.50 | 2,040.36 | 3,011,000 |
Mar 11, 2024 | 2,082.50 | 2,082.50 | 2,082.50 | 2,082.50 | 2,062.14 | 582,600 |
Mar 08, 2024 | 2,102.00 | 2,114.00 | 2,063.00 | 2,091.50 | 2,071.05 | 3,264,600 |
Mar 07, 2024 | 2,140.00 | 2,149.50 | 2,083.00 | 2,088.50 | 2,068.08 | 2,833,900 |
Mar 06, 2024 | 2,075.00 | 2,158.00 | 2,068.00 | 2,134.50 | 2,113.63 | 3,309,400 |
Mar 05, 2024 | 2,152.00 | 2,154.50 | 2,086.50 | 2,087.50 | 2,067.09 | 3,377,000 |
Mar 04, 2024 | 2,185.50 | 2,235.00 | 2,161.50 | 2,165.00 | 2,143.83 | 3,116,700 |
Mar 01, 2024 | 2,174.00 | 2,212.50 | 2,156.50 | 2,169.50 | 2,148.29 | 2,952,800 |
Feb 29, 2024 | 2,165.50 | 2,195.00 | 2,130.00 | 2,146.50 | 2,125.51 | 3,685,700 |
Feb 28, 2024 | 2,148.00 | 2,213.00 | 2,138.00 | 2,190.50 | 2,169.08 | 4,620,200 |
Feb 27, 2024 | 2,090.00 | 2,145.00 | 2,088.50 | 2,136.00 | 2,115.12 | 2,974,100 |
Feb 26, 2024 | 2,041.00 | 2,130.00 | 2,032.00 | 2,100.00 | 2,079.47 | 3,527,000 |
Feb 22, 2024 | 2,058.50 | 2,064.50 | 2,028.00 | 2,045.00 | 2,025.01 | 2,616,500 |
Feb 21, 2024 | 2,097.00 | 2,101.00 | 2,055.00 | 2,059.00 | 2,038.87 | 2,987,200 |
Feb 20, 2024 | 2,112.00 | 2,129.00 | 2,092.50 | 2,100.00 | 2,079.47 | 2,636,300 |
Feb 19, 2024 | 2,063.00 | 2,107.50 | 2,055.50 | 2,096.00 | 2,075.51 | 2,228,400 |
Feb 16, 2024 | 2,022.50 | 2,091.00 | 2,019.50 | 2,080.00 | 2,059.66 | 3,442,600 |
Feb 15, 2024 | 2,028.50 | 2,071.00 | 2,003.00 | 2,012.00 | 1,992.33 | 3,416,200 |
Feb 14, 2024 | 2,000.00 | 2,032.50 | 1,992.50 | 2,013.00 | 1,993.32 | 4,007,500 |
Feb 13, 2024 | 1,987.50 | 2,050.00 | 1,987.00 | 2,049.50 | 2,029.46 | 4,518,500 |
Feb 09, 2024 | 2,020.00 | 2,042.50 | 1,972.00 | 1,972.00 | 1,952.72 | 6,079,800 |
Feb 08, 2024 | 1,978.00 | 1,986.00 | 1,920.50 | 1,959.50 | 1,940.34 | 5,183,200 |
Feb 07, 2024 | 2,000.00 | 2,018.00 | 1,963.50 | 1,977.50 | 1,958.17 | 4,758,500 |
Feb 06, 2024 | 2,065.00 | 2,079.50 | 2,002.50 | 2,002.50 | 1,982.92 | 5,172,000 |
Feb 05, 2024 | 2,044.00 | 2,131.50 | 2,038.00 | 2,086.00 | 2,065.61 | 5,040,700 |
Feb 02, 2024 | 2,088.00 | 2,103.00 | 2,036.00 | 2,041.00 | 2,021.05 | 6,318,200 |
Feb 01, 2024 | 2,160.00 | 2,186.50 | 2,013.50 | 2,057.00 | 2,036.89 | 13,314,700 |
Jan 31, 2024 | 2,329.50 | 2,354.50 | 2,289.50 | 2,354.50 | 2,331.48 | 3,637,800 |
Jan 30, 2024 | 2,405.00 | 2,413.00 | 2,343.50 | 2,358.50 | 2,335.44 | 2,747,400 |
Jan 29, 2024 | 2,382.50 | 2,393.50 | 2,328.00 | 2,347.00 | 2,324.05 | 3,775,200 |
Jan 26, 2024 | 2,393.00 | 2,418.50 | 2,339.00 | 2,379.00 | 2,355.74 | 4,330,600 |
Jan 25, 2024 | 2,514.00 | 2,527.50 | 2,401.00 | 2,437.00 | 2,413.17 | 5,701,600 |
Jan 24, 2024 | 2,505.50 | 2,524.00 | 2,477.50 | 2,507.00 | 2,482.49 | 6,190,900 |
Jan 23, 2024 | 2,404.50 | 2,502.50 | 2,397.50 | 2,469.00 | 2,444.86 | 6,568,600 |
Jan 22, 2024 | 2,270.50 | 2,384.00 | 2,254.00 | 2,369.00 | 2,345.84 | 5,685,700 |
Jan 19, 2024 | 2,210.00 | 2,260.50 | 2,201.00 | 2,226.50 | 2,204.73 | 2,695,700 |
Jan 18, 2024 | 2,210.50 | 2,218.50 | 2,180.50 | 2,191.00 | 2,169.58 | 3,113,700 |
Jan 17, 2024 | 2,317.00 | 2,339.50 | 2,227.00 | 2,227.00 | 2,205.23 | 4,056,500 |
Jan 16, 2024 | 2,396.00 | 2,400.00 | 2,334.50 | 2,337.00 | 2,314.15 | 1,956,600 |
Jan 15, 2024 | 2,396.00 | 2,398.50 | 2,352.00 | 2,353.00 | 2,330.00 | 440,000 |
Jan 12, 2024 | 2,469.50 | 2,469.50 | 2,362.00 | 2,393.00 | 2,369.60 | 3,566,500 |
Jan 11, 2024 | 2,455.00 | 2,459.50 | 2,383.00 | 2,392.00 | 2,368.61 | 2,708,100 |
Jan 10, 2024 | 2,343.00 | 2,419.50 | 2,320.00 | 2,414.50 | 2,390.89 | 3,410,200 |
Jan 09, 2024 | 2,299.50 | 2,338.00 | 2,281.50 | 2,320.00 | 2,297.32 | 2,145,900 |
Jan 05, 2024 | 2,291.50 | 2,312.50 | 2,277.00 | 2,278.00 | 2,255.73 | 1,979,800 |
Jan 04, 2024 | 2,301.00 | 2,318.00 | 2,255.00 | 2,301.00 | 2,278.50 | 2,613,300 |
Dec 29, 2023 | 2,326.50 | 2,340.50 | 2,312.00 | 2,333.00 | 2,310.19 | 1,596,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |