Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2,330.00 | 2,331.50 | 2,300.50 | 2,315.50 | 2,315.50 | 2,795,900 |
Jun 27, 2024 | 2,342.50 | 2,351.00 | 2,291.00 | 2,296.50 | 2,296.50 | 4,385,100 |
Jun 27, 2024 | 10 Dividend | |||||
Jun 26, 2024 | 2,353.00 | 2,368.50 | 2,313.00 | 2,359.00 | 2,349.00 | 3,280,900 |
Jun 25, 2024 | 2,341.50 | 2,372.50 | 2,322.00 | 2,338.00 | 2,328.09 | 3,903,400 |
Jun 24, 2024 | 2,367.50 | 2,380.50 | 2,350.50 | 2,354.00 | 2,344.02 | 2,603,600 |
Jun 21, 2024 | 2,388.00 | 2,397.50 | 2,357.50 | 2,368.00 | 2,357.96 | 3,347,700 |
Jun 20, 2024 | 2,414.00 | 2,428.00 | 2,389.00 | 2,403.50 | 2,393.31 | 2,421,800 |
Jun 19, 2024 | 2,439.00 | 2,453.00 | 2,406.00 | 2,414.00 | 2,403.77 | 2,680,600 |
Jun 18, 2024 | 2,380.00 | 2,428.00 | 2,378.50 | 2,403.50 | 2,393.31 | 3,548,000 |
Jun 17, 2024 | 2,399.00 | 2,399.50 | 2,338.50 | 2,346.50 | 2,336.55 | 3,642,200 |
Jun 14, 2024 | 2,462.50 | 2,468.00 | 2,393.00 | 2,417.00 | 2,406.75 | 4,496,200 |
Jun 13, 2024 | 2,440.50 | 2,474.00 | 2,405.00 | 2,463.00 | 2,452.56 | 6,870,800 |
Jun 12, 2024 | 2,365.00 | 2,423.50 | 2,363.50 | 2,395.50 | 2,385.35 | 3,643,300 |
Jun 11, 2024 | 2,400.50 | 2,416.00 | 2,385.00 | 2,385.00 | 2,374.89 | 3,172,800 |
Jun 10, 2024 | 2,305.00 | 2,393.50 | 2,305.00 | 2,393.00 | 2,382.86 | 4,479,000 |
Jun 07, 2024 | 2,304.00 | 2,323.00 | 2,278.50 | 2,305.00 | 2,295.23 | 3,550,800 |
Jun 06, 2024 | 2,340.50 | 2,347.50 | 2,296.50 | 2,303.00 | 2,293.24 | 3,585,600 |
Jun 05, 2024 | 2,380.00 | 2,383.50 | 2,295.50 | 2,301.00 | 2,291.25 | 5,547,300 |
Jun 04, 2024 | 2,357.50 | 2,413.50 | 2,340.00 | 2,389.00 | 2,378.87 | 4,582,400 |
Jun 03, 2024 | 2,357.50 | 2,368.00 | 2,340.00 | 2,357.50 | 2,347.51 | 2,836,200 |
May 31, 2024 | 2,310.00 | 2,366.50 | 2,310.00 | 2,358.00 | 2,348.00 | 4,842,800 |
May 30, 2024 | 2,327.00 | 2,336.00 | 2,289.00 | 2,327.50 | 2,317.63 | 3,808,900 |
May 29, 2024 | 2,374.00 | 2,392.00 | 2,351.00 | 2,360.00 | 2,350.00 | 3,763,800 |
May 28, 2024 | 2,350.00 | 2,377.50 | 2,335.00 | 2,363.50 | 2,353.48 | 4,140,200 |
May 27, 2024 | 2,362.00 | 2,364.50 | 2,334.50 | 2,350.00 | 2,340.04 | 3,265,100 |
May 24, 2024 | 2,368.00 | 2,372.50 | 2,334.50 | 2,362.50 | 2,352.49 | 4,881,500 |
May 23, 2024 | 2,455.00 | 2,467.00 | 2,403.50 | 2,403.50 | 2,393.31 | 5,492,800 |
May 22, 2024 | 2,416.50 | 2,416.50 | 2,372.50 | 2,398.50 | 2,388.33 | 4,556,700 |
May 21, 2024 | 2,473.50 | 2,506.00 | 2,417.00 | 2,419.50 | 2,409.24 | 4,828,700 |
May 20, 2024 | 2,460.00 | 2,494.50 | 2,453.00 | 2,477.50 | 2,467.00 | 3,865,900 |
May 17, 2024 | 2,473.50 | 2,499.50 | 2,442.00 | 2,475.00 | 2,464.51 | 5,012,900 |
May 16, 2024 | 2,510.00 | 2,530.00 | 2,487.00 | 2,511.00 | 2,500.36 | 4,666,900 |
May 15, 2024 | 2,513.50 | 2,555.00 | 2,496.00 | 2,509.50 | 2,498.86 | 3,118,400 |
May 14, 2024 | 2,563.00 | 2,573.00 | 2,484.00 | 2,513.50 | 2,502.84 | 4,968,100 |
May 13, 2024 | 2,591.00 | 2,625.00 | 2,515.00 | 2,534.00 | 2,523.26 | 7,165,700 |
May 10, 2024 | 2,630.00 | 2,666.50 | 2,514.50 | 2,591.00 | 2,580.02 | 17,189,700 |
May 09, 2024 | 2,395.00 | 2,430.00 | 2,374.00 | 2,391.00 | 2,380.86 | 4,872,800 |
May 08, 2024 | 2,390.00 | 2,451.00 | 2,383.00 | 2,419.00 | 2,408.75 | 4,505,800 |
May 07, 2024 | 2,449.00 | 2,449.00 | 2,361.00 | 2,408.00 | 2,397.79 | 5,199,300 |
May 02, 2024 | 2,340.00 | 2,392.00 | 2,327.00 | 2,386.50 | 2,376.38 | 3,325,900 |
May 01, 2024 | 2,356.00 | 2,384.50 | 2,341.00 | 2,372.00 | 2,361.94 | 2,938,100 |
Apr 30, 2024 | 2,426.50 | 2,432.50 | 2,373.00 | 2,384.00 | 2,373.89 | 5,076,100 |
Apr 26, 2024 | 2,365.00 | 2,421.50 | 2,326.00 | 2,383.50 | 2,373.40 | 8,714,700 |
Apr 25, 2024 | 2,309.50 | 2,346.00 | 2,274.00 | 2,279.50 | 2,269.84 | 4,190,300 |
Apr 24, 2024 | 2,324.50 | 2,356.00 | 2,301.50 | 2,340.50 | 2,330.58 | 6,406,800 |
Apr 23, 2024 | 2,362.50 | 2,363.00 | 2,249.50 | 2,280.00 | 2,270.33 | 5,767,100 |
Apr 22, 2024 | 2,348.00 | 2,357.50 | 2,276.50 | 2,312.50 | 2,302.70 | 6,602,400 |
Apr 19, 2024 | 2,484.00 | 2,491.00 | 2,343.00 | 2,361.50 | 2,351.49 | 11,088,400 |
Apr 18, 2024 | 2,523.50 | 2,561.00 | 2,483.00 | 2,537.50 | 2,526.74 | 4,104,000 |
Apr 17, 2024 | 2,566.50 | 2,580.50 | 2,514.50 | 2,522.00 | 2,511.31 | 4,881,200 |
Apr 16, 2024 | 2,615.00 | 2,618.00 | 2,541.00 | 2,550.00 | 2,539.19 | 4,321,200 |
Apr 15, 2024 | 2,590.00 | 2,648.00 | 2,585.00 | 2,648.00 | 2,636.77 | 3,182,700 |
Apr 12, 2024 | 2,650.00 | 2,684.00 | 2,602.00 | 2,619.50 | 2,608.40 | 5,262,300 |
Apr 11, 2024 | 2,517.00 | 2,604.50 | 2,488.00 | 2,587.00 | 2,576.03 | 5,949,200 |
Apr 10, 2024 | 2,557.00 | 2,574.00 | 2,531.50 | 2,567.50 | 2,556.62 | 3,750,700 |
Apr 09, 2024 | 2,540.50 | 2,594.00 | 2,532.00 | 2,557.00 | 2,546.16 | 4,526,000 |
Apr 08, 2024 | 2,560.00 | 2,586.00 | 2,513.00 | 2,524.00 | 2,513.30 | 4,966,800 |
Apr 05, 2024 | 2,572.00 | 2,597.00 | 2,525.50 | 2,531.00 | 2,520.27 | 6,705,200 |
Apr 04, 2024 | 2,538.00 | 2,621.00 | 2,529.50 | 2,609.00 | 2,597.94 | 8,879,500 |
Apr 03, 2024 | 2,436.00 | 2,562.50 | 2,420.00 | 2,504.50 | 2,493.88 | 9,094,400 |
Apr 02, 2024 | 2,409.00 | 2,478.00 | 2,399.00 | 2,468.00 | 2,457.54 | 6,780,000 |
Apr 01, 2024 | 2,415.50 | 2,418.50 | 2,344.00 | 2,363.00 | 2,352.98 | 4,174,900 |
Mar 29, 2024 | 2,395.00 | 2,408.00 | 2,371.00 | 2,406.50 | 2,396.30 | 1,427,600 |
Mar 28, 2024 | 2,400.00 | 2,414.50 | 2,370.00 | 2,381.50 | 2,371.40 | 3,814,900 |
Mar 27, 2024 | 2,420.00 | 2,425.50 | 2,390.50 | 2,400.50 | 2,390.32 | 3,969,400 |
Mar 26, 2024 | 2,450.00 | 2,477.50 | 2,414.00 | 2,418.50 | 2,408.25 | 4,349,400 |
Mar 25, 2024 | 2,503.00 | 2,519.50 | 2,422.00 | 2,424.50 | 2,414.22 | 4,904,800 |
Mar 22, 2024 | 2,536.50 | 2,549.50 | 2,499.50 | 2,500.00 | 2,489.40 | 4,893,000 |
Mar 21, 2024 | 2,490.50 | 2,542.50 | 2,458.50 | 2,500.00 | 2,489.40 | 8,142,200 |
Mar 19, 2024 | 2,400.00 | 2,410.00 | 2,361.00 | 2,390.50 | 2,380.37 | 3,622,000 |
Mar 18, 2024 | 2,325.00 | 2,374.00 | 2,325.00 | 2,372.00 | 2,361.94 | 3,502,300 |
Mar 15, 2024 | 2,378.50 | 2,387.00 | 2,328.00 | 2,331.50 | 2,321.62 | 6,944,600 |
Mar 14, 2024 | 2,372.50 | 2,434.50 | 2,341.00 | 2,432.50 | 2,422.19 | 5,083,400 |
Mar 13, 2024 | 2,430.00 | 2,472.50 | 2,392.00 | 2,400.00 | 2,389.83 | 4,375,900 |
Mar 12, 2024 | 2,375.00 | 2,424.00 | 2,365.00 | 2,405.00 | 2,394.80 | 5,710,200 |
Mar 11, 2024 | 2,385.00 | 2,426.50 | 2,363.00 | 2,390.50 | 2,380.37 | 5,506,300 |
Mar 08, 2024 | 2,500.00 | 2,539.50 | 2,468.00 | 2,473.00 | 2,462.52 | 6,018,700 |
Mar 07, 2024 | 2,560.00 | 2,571.50 | 2,483.00 | 2,483.00 | 2,472.47 | 7,696,200 |
Mar 06, 2024 | 2,469.50 | 2,491.50 | 2,444.50 | 2,491.50 | 2,480.94 | 6,191,600 |
Mar 05, 2024 | 2,471.00 | 2,536.50 | 2,450.50 | 2,529.00 | 2,518.28 | 6,075,800 |
Mar 04, 2024 | 2,466.00 | 2,546.00 | 2,443.00 | 2,496.00 | 2,485.42 | 11,026,100 |
Mar 01, 2024 | 2,357.00 | 2,403.50 | 2,349.00 | 2,400.50 | 2,390.32 | 4,895,500 |
Feb 29, 2024 | 2,327.00 | 2,378.00 | 2,296.50 | 2,344.00 | 2,334.06 | 4,780,300 |
Feb 28, 2024 | 2,315.00 | 2,388.00 | 2,305.00 | 2,346.00 | 2,336.06 | 4,353,200 |
Feb 27, 2024 | 2,368.50 | 2,379.00 | 2,328.00 | 2,334.50 | 2,324.60 | 4,809,800 |
Feb 26, 2024 | 2,347.00 | 2,428.50 | 2,342.00 | 2,374.00 | 2,363.94 | 11,746,200 |
Feb 22, 2024 | 2,251.50 | 2,291.50 | 2,215.00 | 2,278.00 | 2,268.34 | 8,456,100 |
Feb 21, 2024 | 2,201.50 | 2,245.00 | 2,195.00 | 2,201.50 | 2,192.17 | 5,372,800 |
Feb 20, 2024 | 2,218.00 | 2,264.00 | 2,199.00 | 2,246.50 | 2,236.98 | 5,918,000 |
Feb 19, 2024 | 2,227.00 | 2,245.00 | 2,194.00 | 2,210.00 | 2,200.63 | 5,708,500 |
Feb 16, 2024 | 2,385.00 | 2,385.00 | 2,195.00 | 2,239.50 | 2,230.01 | 17,111,100 |
Feb 15, 2024 | 2,178.00 | 2,398.50 | 2,172.00 | 2,363.50 | 2,353.48 | 20,386,200 |
Feb 14, 2024 | 2,259.50 | 2,297.50 | 2,250.50 | 2,278.00 | 2,268.34 | 5,797,000 |
Feb 13, 2024 | 2,323.50 | 2,336.00 | 2,256.50 | 2,309.50 | 2,299.71 | 8,284,800 |
Feb 09, 2024 | 2,290.00 | 2,339.00 | 2,282.00 | 2,325.50 | 2,315.64 | 5,863,900 |
Feb 08, 2024 | 2,262.50 | 2,306.50 | 2,238.00 | 2,277.00 | 2,267.35 | 5,629,500 |
Feb 07, 2024 | 2,257.00 | 2,295.00 | 2,244.50 | 2,260.00 | 2,250.42 | 4,972,800 |
Feb 06, 2024 | 2,259.00 | 2,271.00 | 2,240.00 | 2,240.00 | 2,230.50 | 3,458,400 |
Feb 05, 2024 | 2,288.00 | 2,297.50 | 2,240.00 | 2,242.50 | 2,232.99 | 3,805,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |