Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2,872.50 | 2,886.50 | 2,856.50 | 2,877.00 | 2,877.00 | 1,176,600 |
Jun 13, 2024 | 2,914.00 | 2,924.00 | 2,861.00 | 2,872.50 | 2,872.50 | 935,300 |
Jun 12, 2024 | 2,953.00 | 2,979.50 | 2,905.00 | 2,914.00 | 2,914.00 | 869,200 |
Jun 11, 2024 | 2,970.00 | 2,986.00 | 2,941.50 | 2,964.00 | 2,964.00 | 768,100 |
Jun 10, 2024 | 2,966.50 | 2,987.00 | 2,951.00 | 2,970.00 | 2,970.00 | 762,000 |
Jun 07, 2024 | 2,982.00 | 2,996.00 | 2,926.00 | 2,981.00 | 2,981.00 | 1,775,600 |
Jun 06, 2024 | 2,910.00 | 3,004.00 | 2,910.00 | 2,967.50 | 2,967.50 | 1,342,500 |
Jun 05, 2024 | 2,949.00 | 2,955.50 | 2,892.00 | 2,909.00 | 2,909.00 | 1,104,500 |
Jun 04, 2024 | 2,912.00 | 2,936.00 | 2,889.00 | 2,899.00 | 2,899.00 | 1,110,400 |
Jun 03, 2024 | 2,880.00 | 2,920.50 | 2,880.00 | 2,911.00 | 2,911.00 | 1,050,400 |
May 31, 2024 | 2,820.00 | 2,874.50 | 2,816.50 | 2,869.50 | 2,869.50 | 2,317,600 |
May 30, 2024 | 2,803.50 | 2,867.00 | 2,799.50 | 2,853.50 | 2,853.50 | 978,500 |
May 29, 2024 | 2,830.00 | 2,842.50 | 2,798.50 | 2,814.00 | 2,814.00 | 817,000 |
May 28, 2024 | 2,885.00 | 2,892.00 | 2,830.50 | 2,836.00 | 2,836.00 | 905,500 |
May 27, 2024 | 2,853.00 | 2,910.00 | 2,837.00 | 2,883.00 | 2,883.00 | 1,119,800 |
May 24, 2024 | 2,858.00 | 2,889.50 | 2,848.00 | 2,856.50 | 2,856.50 | 1,020,400 |
May 23, 2024 | 2,924.50 | 2,938.50 | 2,883.00 | 2,899.00 | 2,899.00 | 1,230,900 |
May 22, 2024 | 2,937.00 | 2,976.50 | 2,883.50 | 2,884.00 | 2,884.00 | 1,117,600 |
May 21, 2024 | 2,984.50 | 3,005.00 | 2,966.00 | 2,972.50 | 2,972.50 | 734,300 |
May 20, 2024 | 2,981.00 | 3,009.00 | 2,964.00 | 2,984.00 | 2,984.00 | 1,167,900 |
May 17, 2024 | 3,019.00 | 3,032.00 | 2,978.50 | 2,985.50 | 2,985.50 | 1,119,900 |
May 16, 2024 | 3,137.00 | 3,147.00 | 2,995.50 | 3,022.00 | 3,022.00 | 1,658,100 |
May 15, 2024 | 3,175.00 | 3,214.00 | 3,026.00 | 3,067.00 | 3,067.00 | 1,616,200 |
May 14, 2024 | 3,198.00 | 3,201.00 | 3,138.00 | 3,165.00 | 3,165.00 | 1,004,900 |
May 13, 2024 | 3,196.00 | 3,202.00 | 3,107.00 | 3,128.00 | 3,128.00 | 1,193,100 |
May 10, 2024 | 3,247.00 | 3,278.00 | 3,192.00 | 3,221.00 | 3,221.00 | 1,399,900 |
May 09, 2024 | 3,200.00 | 3,378.00 | 3,066.00 | 3,243.00 | 3,243.00 | 2,119,200 |
May 08, 2024 | 3,461.00 | 3,493.00 | 3,399.00 | 3,410.00 | 3,410.00 | 756,300 |
May 07, 2024 | 3,400.00 | 3,460.00 | 3,395.00 | 3,459.00 | 3,459.00 | 723,400 |
May 02, 2024 | 3,399.00 | 3,399.00 | 3,362.00 | 3,394.00 | 3,394.00 | 377,100 |
May 01, 2024 | 3,368.00 | 3,398.00 | 3,342.00 | 3,376.00 | 3,376.00 | 558,400 |
Apr 30, 2024 | 3,400.00 | 3,400.00 | 3,338.00 | 3,376.00 | 3,376.00 | 890,300 |
Apr 26, 2024 | 3,264.00 | 3,353.00 | 3,251.00 | 3,337.00 | 3,337.00 | 1,275,100 |
Apr 25, 2024 | 3,314.00 | 3,321.00 | 3,284.00 | 3,289.00 | 3,289.00 | 485,800 |
Apr 24, 2024 | 3,305.00 | 3,338.00 | 3,290.00 | 3,316.00 | 3,316.00 | 445,800 |
Apr 23, 2024 | 3,296.00 | 3,309.00 | 3,257.00 | 3,307.00 | 3,307.00 | 636,600 |
Apr 22, 2024 | 3,264.00 | 3,304.00 | 3,236.00 | 3,290.00 | 3,290.00 | 503,800 |
Apr 19, 2024 | 3,247.00 | 3,264.00 | 3,201.00 | 3,211.00 | 3,211.00 | 846,100 |
Apr 18, 2024 | 3,294.00 | 3,306.00 | 3,254.00 | 3,273.00 | 3,273.00 | 609,600 |
Apr 17, 2024 | 3,332.00 | 3,337.00 | 3,224.00 | 3,245.00 | 3,245.00 | 731,300 |
Apr 16, 2024 | 3,208.00 | 3,345.00 | 3,201.00 | 3,330.00 | 3,330.00 | 779,900 |
Apr 15, 2024 | 3,254.00 | 3,255.00 | 3,218.00 | 3,232.00 | 3,232.00 | 503,700 |
Apr 12, 2024 | 3,267.00 | 3,282.00 | 3,243.00 | 3,273.00 | 3,273.00 | 511,300 |
Apr 11, 2024 | 3,225.00 | 3,240.00 | 3,184.00 | 3,232.00 | 3,232.00 | 617,200 |
Apr 10, 2024 | 3,231.00 | 3,252.00 | 3,185.00 | 3,201.00 | 3,201.00 | 607,200 |
Apr 09, 2024 | 3,222.00 | 3,257.00 | 3,202.00 | 3,234.00 | 3,234.00 | 583,100 |
Apr 08, 2024 | 3,165.00 | 3,227.00 | 3,165.00 | 3,210.00 | 3,210.00 | 642,600 |
Apr 05, 2024 | 3,109.00 | 3,162.00 | 3,096.00 | 3,154.00 | 3,154.00 | 679,700 |
Apr 04, 2024 | 3,095.00 | 3,145.00 | 3,065.00 | 3,102.00 | 3,102.00 | 939,900 |
Apr 03, 2024 | 3,126.00 | 3,134.00 | 3,061.00 | 3,075.00 | 3,075.00 | 1,025,000 |
Apr 02, 2024 | 3,235.00 | 3,241.00 | 3,152.00 | 3,161.00 | 3,161.00 | 850,800 |
Apr 01, 2024 | 3,329.00 | 3,340.00 | 3,267.00 | 3,271.00 | 3,271.00 | 461,300 |
Mar 29, 2024 | 3,234.00 | 3,283.00 | 3,230.00 | 3,273.00 | 3,273.00 | 151,800 |
Mar 28, 2024 | 3,250.00 | 3,286.00 | 3,227.00 | 3,234.00 | 3,234.00 | 605,000 |
Mar 28, 2024 | 39 Dividend | |||||
Mar 27, 2024 | 3,280.00 | 3,329.00 | 3,266.00 | 3,292.00 | 3,253.00 | 765,800 |
Mar 26, 2024 | 3,330.00 | 3,336.00 | 3,248.00 | 3,252.00 | 3,213.47 | 723,500 |
Mar 25, 2024 | 3,401.00 | 3,406.00 | 3,320.00 | 3,322.00 | 3,282.64 | 441,500 |
Mar 22, 2024 | 3,394.00 | 3,415.00 | 3,376.00 | 3,408.00 | 3,367.63 | 413,500 |
Mar 21, 2024 | 3,450.00 | 3,461.00 | 3,385.00 | 3,394.00 | 3,353.79 | 505,400 |
Mar 19, 2024 | 3,434.00 | 3,473.00 | 3,387.00 | 3,423.00 | 3,382.45 | 529,900 |
Mar 18, 2024 | 3,298.00 | 3,443.00 | 3,298.00 | 3,424.00 | 3,383.44 | 703,100 |
Mar 15, 2024 | 3,273.00 | 3,317.00 | 3,270.00 | 3,298.00 | 3,258.93 | 601,700 |
Mar 14, 2024 | 3,250.00 | 3,278.00 | 3,218.00 | 3,274.00 | 3,235.21 | 435,900 |
Mar 13, 2024 | 3,268.00 | 3,297.00 | 3,250.00 | 3,258.00 | 3,219.40 | 439,800 |
Mar 12, 2024 | 3,271.00 | 3,272.00 | 3,204.00 | 3,264.00 | 3,225.33 | 369,500 |
Mar 11, 2024 | 3,273.00 | 3,317.00 | 3,241.00 | 3,287.00 | 3,248.06 | 567,900 |
Mar 08, 2024 | 3,405.00 | 3,426.00 | 3,309.00 | 3,317.00 | 3,277.70 | 937,200 |
Mar 07, 2024 | 3,443.00 | 3,494.00 | 3,432.00 | 3,452.00 | 3,411.10 | 551,700 |
Mar 06, 2024 | 3,371.00 | 3,468.00 | 3,371.00 | 3,426.00 | 3,385.41 | 611,600 |
Mar 05, 2024 | 3,399.00 | 3,404.00 | 3,364.00 | 3,390.00 | 3,349.84 | 297,100 |
Mar 04, 2024 | 3,424.00 | 3,453.00 | 3,401.00 | 3,401.00 | 3,360.71 | 361,900 |
Mar 01, 2024 | 3,391.00 | 3,418.00 | 3,358.00 | 3,398.00 | 3,357.74 | 254,300 |
Feb 29, 2024 | 3,364.00 | 3,389.00 | 3,346.00 | 3,375.00 | 3,335.02 | 650,000 |
Feb 28, 2024 | 3,382.00 | 3,403.00 | 3,345.00 | 3,388.00 | 3,347.86 | 461,100 |
Feb 27, 2024 | 3,418.00 | 3,434.00 | 3,382.00 | 3,386.00 | 3,345.89 | 472,900 |
Feb 26, 2024 | 3,400.00 | 3,486.00 | 3,367.00 | 3,419.00 | 3,378.50 | 618,400 |
Feb 22, 2024 | 3,348.00 | 3,398.00 | 3,331.00 | 3,387.00 | 3,346.87 | 601,100 |
Feb 21, 2024 | 3,376.00 | 3,377.00 | 3,333.00 | 3,374.00 | 3,334.03 | 409,500 |
Feb 20, 2024 | 3,400.00 | 3,404.00 | 3,348.00 | 3,369.00 | 3,329.09 | 338,500 |
Feb 19, 2024 | 3,446.00 | 3,446.00 | 3,377.00 | 3,396.00 | 3,355.77 | 292,100 |
Feb 16, 2024 | 3,447.00 | 3,483.00 | 3,426.00 | 3,447.00 | 3,406.16 | 410,000 |
Feb 15, 2024 | 3,450.00 | 3,461.00 | 3,369.00 | 3,410.00 | 3,369.60 | 436,900 |
Feb 14, 2024 | 3,388.00 | 3,436.00 | 3,369.00 | 3,413.00 | 3,372.57 | 550,700 |
Feb 13, 2024 | 3,326.00 | 3,445.00 | 3,319.00 | 3,392.00 | 3,351.82 | 666,800 |
Feb 09, 2024 | 3,361.00 | 3,369.00 | 3,279.00 | 3,294.00 | 3,254.98 | 451,200 |
Feb 08, 2024 | 3,409.00 | 3,420.00 | 3,350.00 | 3,377.00 | 3,336.99 | 871,500 |
Feb 07, 2024 | 3,469.00 | 3,488.00 | 3,390.00 | 3,409.00 | 3,368.61 | 598,400 |
Feb 06, 2024 | 3,537.00 | 3,537.00 | 3,439.00 | 3,469.00 | 3,427.90 | 974,600 |
Feb 05, 2024 | 3,572.00 | 3,670.00 | 3,520.00 | 3,564.00 | 3,521.78 | 1,493,200 |
Feb 02, 2024 | 3,319.00 | 3,337.00 | 3,290.00 | 3,314.00 | 3,274.74 | 883,500 |
Feb 01, 2024 | 3,298.00 | 3,310.00 | 3,253.00 | 3,284.00 | 3,245.09 | 481,200 |
Jan 31, 2024 | 3,295.00 | 3,304.00 | 3,248.00 | 3,304.00 | 3,264.86 | 662,000 |
Jan 30, 2024 | 3,325.00 | 3,332.00 | 3,303.00 | 3,321.00 | 3,281.66 | 441,300 |
Jan 29, 2024 | 3,315.00 | 3,326.00 | 3,301.00 | 3,320.00 | 3,280.67 | 282,200 |
Jan 26, 2024 | 3,312.00 | 3,335.00 | 3,286.00 | 3,315.00 | 3,275.73 | 462,900 |
Jan 25, 2024 | 3,351.00 | 3,380.00 | 3,312.00 | 3,317.00 | 3,277.70 | 504,400 |
Jan 24, 2024 | 3,383.00 | 3,404.00 | 3,351.00 | 3,365.00 | 3,325.14 | 403,200 |
Jan 23, 2024 | 3,434.00 | 3,458.00 | 3,400.00 | 3,406.00 | 3,365.65 | 410,800 |
Jan 22, 2024 | 3,400.00 | 3,418.00 | 3,392.00 | 3,399.00 | 3,358.73 | 371,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |