Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 1,382.50 | 1,417.00 | 1,380.50 | 1,408.00 | 1,408.00 | 672,000 |
Jun 24, 2024 | 1,376.00 | 1,398.50 | 1,362.00 | 1,389.50 | 1,389.50 | 768,200 |
Jun 21, 2024 | 1,392.00 | 1,409.00 | 1,369.50 | 1,375.00 | 1,375.00 | 2,004,700 |
Jun 20, 2024 | 1,385.50 | 1,397.00 | 1,352.50 | 1,365.00 | 1,365.00 | 1,478,700 |
Jun 19, 2024 | 1,426.00 | 1,432.50 | 1,376.50 | 1,387.00 | 1,387.00 | 1,127,700 |
Jun 18, 2024 | 1,372.50 | 1,420.00 | 1,372.50 | 1,420.00 | 1,420.00 | 1,209,900 |
Jun 17, 2024 | 1,358.00 | 1,374.00 | 1,349.50 | 1,368.00 | 1,368.00 | 944,800 |
Jun 14, 2024 | 1,325.50 | 1,353.00 | 1,319.00 | 1,352.00 | 1,352.00 | 1,297,400 |
Jun 13, 2024 | 1,355.00 | 1,371.00 | 1,341.00 | 1,343.50 | 1,343.50 | 785,400 |
Jun 12, 2024 | 1,378.00 | 1,382.00 | 1,343.00 | 1,345.00 | 1,345.00 | 761,700 |
Jun 11, 2024 | 1,397.50 | 1,399.50 | 1,362.00 | 1,374.50 | 1,374.50 | 1,049,100 |
Jun 10, 2024 | 1,386.00 | 1,407.00 | 1,376.50 | 1,398.50 | 1,398.50 | 834,400 |
Jun 07, 2024 | 1,384.00 | 1,400.00 | 1,373.50 | 1,397.50 | 1,397.50 | 806,900 |
Jun 06, 2024 | 1,416.00 | 1,419.00 | 1,378.00 | 1,384.50 | 1,384.50 | 1,097,500 |
Jun 05, 2024 | 1,414.00 | 1,429.50 | 1,408.50 | 1,420.00 | 1,420.00 | 1,171,600 |
Jun 04, 2024 | 1,419.00 | 1,446.50 | 1,400.00 | 1,413.50 | 1,413.50 | 1,682,100 |
Jun 03, 2024 | 1,338.00 | 1,444.00 | 1,336.00 | 1,433.00 | 1,433.00 | 5,105,200 |
May 31, 2024 | 1,317.50 | 1,369.00 | 1,304.50 | 1,368.00 | 1,368.00 | 2,740,200 |
May 30, 2024 | 1,228.00 | 1,264.00 | 1,220.50 | 1,264.00 | 1,264.00 | 980,300 |
May 29, 2024 | 1,240.50 | 1,249.50 | 1,230.50 | 1,237.50 | 1,237.50 | 939,700 |
May 28, 2024 | 1,250.00 | 1,260.50 | 1,240.00 | 1,247.50 | 1,247.50 | 1,014,200 |
May 27, 2024 | 1,310.00 | 1,314.00 | 1,243.00 | 1,261.00 | 1,261.00 | 3,361,600 |
May 24, 2024 | 1,350.00 | 1,363.00 | 1,344.00 | 1,356.50 | 1,356.50 | 605,300 |
May 23, 2024 | 1,370.00 | 1,384.50 | 1,364.50 | 1,376.50 | 1,376.50 | 579,800 |
May 22, 2024 | 1,403.00 | 1,409.50 | 1,376.00 | 1,376.00 | 1,376.00 | 658,500 |
May 21, 2024 | 1,422.00 | 1,422.00 | 1,392.00 | 1,410.50 | 1,410.50 | 1,194,900 |
May 20, 2024 | 1,402.00 | 1,427.00 | 1,392.50 | 1,418.00 | 1,418.00 | 896,900 |
May 17, 2024 | 1,401.50 | 1,419.00 | 1,391.50 | 1,412.00 | 1,412.00 | 715,000 |
May 16, 2024 | 1,431.50 | 1,433.00 | 1,399.00 | 1,415.00 | 1,415.00 | 972,800 |
May 15, 2024 | 1,443.00 | 1,452.00 | 1,416.00 | 1,429.50 | 1,429.50 | 944,700 |
May 14, 2024 | 1,415.00 | 1,463.00 | 1,410.50 | 1,461.00 | 1,461.00 | 1,072,100 |
May 13, 2024 | 1,403.50 | 1,422.50 | 1,402.50 | 1,413.00 | 1,413.00 | 929,700 |
May 10, 2024 | 1,399.50 | 1,420.50 | 1,383.50 | 1,420.50 | 1,420.50 | 1,094,400 |
May 09, 2024 | 1,365.00 | 1,407.00 | 1,365.00 | 1,396.00 | 1,396.00 | 1,207,300 |
May 08, 2024 | 1,350.00 | 1,374.50 | 1,347.00 | 1,363.50 | 1,363.50 | 1,198,100 |
May 07, 2024 | 1,343.50 | 1,359.50 | 1,334.00 | 1,356.00 | 1,356.00 | 1,297,900 |
May 02, 2024 | 1,360.00 | 1,367.00 | 1,315.50 | 1,317.00 | 1,317.00 | 2,127,700 |
May 01, 2024 | 1,402.00 | 1,405.50 | 1,356.00 | 1,356.00 | 1,356.00 | 3,297,100 |
Apr 30, 2024 | 1,464.50 | 1,475.50 | 1,457.00 | 1,475.00 | 1,475.00 | 1,424,600 |
Apr 26, 2024 | 1,447.00 | 1,462.50 | 1,434.50 | 1,455.00 | 1,455.00 | 938,500 |
Apr 25, 2024 | 1,457.00 | 1,472.50 | 1,450.50 | 1,457.50 | 1,457.50 | 841,200 |
Apr 24, 2024 | 1,476.00 | 1,493.00 | 1,460.50 | 1,472.50 | 1,472.50 | 742,700 |
Apr 23, 2024 | 1,464.00 | 1,479.00 | 1,455.50 | 1,460.00 | 1,460.00 | 1,294,300 |
Apr 22, 2024 | 1,441.00 | 1,468.00 | 1,431.00 | 1,464.00 | 1,464.00 | 1,179,600 |
Apr 19, 2024 | 1,500.00 | 1,503.00 | 1,429.50 | 1,429.50 | 1,429.50 | 1,778,700 |
Apr 18, 2024 | 1,520.50 | 1,540.50 | 1,508.00 | 1,508.00 | 1,508.00 | 1,228,500 |
Apr 17, 2024 | 1,548.00 | 1,551.00 | 1,517.50 | 1,524.50 | 1,524.50 | 1,430,700 |
Apr 16, 2024 | 1,520.00 | 1,548.50 | 1,515.50 | 1,543.50 | 1,543.50 | 1,612,600 |
Apr 15, 2024 | 1,562.00 | 1,563.50 | 1,529.00 | 1,536.00 | 1,536.00 | 879,900 |
Apr 12, 2024 | 1,582.00 | 1,600.50 | 1,578.00 | 1,578.00 | 1,578.00 | 727,500 |
Apr 11, 2024 | 1,570.00 | 1,573.50 | 1,558.00 | 1,566.50 | 1,566.50 | 874,500 |
Apr 10, 2024 | 1,616.50 | 1,616.50 | 1,583.00 | 1,593.50 | 1,593.50 | 859,400 |
Apr 09, 2024 | 1,617.00 | 1,628.00 | 1,601.50 | 1,618.00 | 1,618.00 | 670,800 |
Apr 08, 2024 | 1,581.00 | 1,622.00 | 1,578.00 | 1,615.00 | 1,615.00 | 1,161,500 |
Apr 05, 2024 | 1,567.00 | 1,579.50 | 1,558.00 | 1,572.00 | 1,572.00 | 750,500 |
Apr 04, 2024 | 1,569.00 | 1,576.00 | 1,557.00 | 1,572.00 | 1,572.00 | 849,500 |
Apr 03, 2024 | 1,546.50 | 1,564.50 | 1,525.00 | 1,557.00 | 1,557.00 | 1,373,600 |
Apr 02, 2024 | 1,585.00 | 1,588.50 | 1,545.00 | 1,567.00 | 1,567.00 | 2,192,200 |
Apr 01, 2024 | 1,634.50 | 1,635.50 | 1,608.00 | 1,613.50 | 1,613.50 | 817,200 |
Mar 29, 2024 | 1,629.00 | 1,632.00 | 1,608.00 | 1,616.00 | 1,616.00 | 579,600 |
Mar 28, 2024 | 1,650.00 | 1,656.00 | 1,603.00 | 1,608.50 | 1,608.50 | 2,339,700 |
Mar 28, 2024 | 54 Dividend | |||||
Mar 27, 2024 | 1,691.00 | 1,720.50 | 1,687.50 | 1,702.00 | 1,648.00 | 1,380,600 |
Mar 26, 2024 | 1,682.00 | 1,696.00 | 1,673.50 | 1,687.00 | 1,633.48 | 1,467,200 |
Mar 25, 2024 | 1,731.50 | 1,751.50 | 1,690.00 | 1,690.00 | 1,636.38 | 1,773,100 |
Mar 22, 2024 | 1,788.00 | 1,796.50 | 1,712.50 | 1,735.00 | 1,679.95 | 2,887,500 |
Mar 21, 2024 | 1,802.00 | 1,813.50 | 1,784.00 | 1,797.00 | 1,739.99 | 846,100 |
Mar 19, 2024 | 1,801.50 | 1,809.00 | 1,775.50 | 1,802.00 | 1,744.83 | 903,700 |
Mar 18, 2024 | 1,778.00 | 1,808.00 | 1,774.50 | 1,807.50 | 1,750.15 | 681,800 |
Mar 15, 2024 | 1,761.00 | 1,813.50 | 1,756.00 | 1,792.00 | 1,735.14 | 1,531,500 |
Mar 14, 2024 | 1,717.00 | 1,771.00 | 1,701.00 | 1,754.50 | 1,698.83 | 1,723,300 |
Mar 13, 2024 | 1,781.50 | 1,786.50 | 1,723.50 | 1,724.00 | 1,669.30 | 1,557,800 |
Mar 12, 2024 | 1,767.00 | 1,795.50 | 1,742.00 | 1,792.50 | 1,735.63 | 840,500 |
Mar 11, 2024 | 1,760.00 | 1,779.50 | 1,742.50 | 1,766.00 | 1,709.97 | 1,144,900 |
Mar 08, 2024 | 1,789.50 | 1,814.00 | 1,757.00 | 1,770.50 | 1,714.33 | 1,286,700 |
Mar 07, 2024 | 1,780.00 | 1,795.00 | 1,766.00 | 1,785.50 | 1,728.85 | 1,162,900 |
Mar 06, 2024 | 1,755.50 | 1,783.50 | 1,748.00 | 1,779.50 | 1,723.04 | 1,419,400 |
Mar 05, 2024 | 1,780.00 | 1,790.00 | 1,735.00 | 1,755.50 | 1,699.80 | 1,792,800 |
Mar 04, 2024 | 1,818.50 | 1,844.00 | 1,792.00 | 1,795.50 | 1,738.53 | 1,489,800 |
Mar 01, 2024 | 1,877.00 | 1,924.50 | 1,825.00 | 1,825.00 | 1,767.10 | 1,987,200 |
Feb 29, 2024 | 1,851.50 | 1,882.50 | 1,823.00 | 1,872.50 | 1,813.09 | 11,167,900 |
Feb 28, 2024 | 1,843.00 | 1,883.00 | 1,834.00 | 1,863.00 | 1,803.89 | 1,783,500 |
Feb 27, 2024 | 1,812.00 | 1,847.00 | 1,807.00 | 1,833.00 | 1,774.84 | 1,032,200 |
Feb 26, 2024 | 1,831.50 | 1,841.50 | 1,806.50 | 1,815.00 | 1,757.41 | 1,836,100 |
Feb 22, 2024 | 1,832.50 | 1,847.00 | 1,825.00 | 1,842.00 | 1,783.56 | 1,377,900 |
Feb 21, 2024 | 1,835.00 | 1,857.00 | 1,817.50 | 1,851.50 | 1,792.76 | 866,500 |
Feb 20, 2024 | 1,854.50 | 1,857.00 | 1,825.00 | 1,851.50 | 1,792.76 | 1,017,100 |
Feb 19, 2024 | 1,884.00 | 1,884.50 | 1,840.00 | 1,856.00 | 1,797.11 | 1,046,400 |
Feb 16, 2024 | 1,830.00 | 1,885.00 | 1,825.00 | 1,877.50 | 1,817.93 | 1,582,300 |
Feb 15, 2024 | 1,828.00 | 1,834.50 | 1,805.00 | 1,819.00 | 1,761.29 | 1,227,900 |
Feb 14, 2024 | 1,761.50 | 1,825.00 | 1,757.00 | 1,819.50 | 1,761.77 | 1,269,800 |
Feb 13, 2024 | 1,783.00 | 1,804.00 | 1,763.00 | 1,785.50 | 1,728.85 | 1,874,400 |
Feb 09, 2024 | 1,805.50 | 1,831.50 | 1,772.00 | 1,779.50 | 1,723.04 | 1,718,200 |
Feb 08, 2024 | 1,796.50 | 1,826.00 | 1,784.50 | 1,799.00 | 1,741.92 | 1,333,500 |
Feb 07, 2024 | 1,843.00 | 1,844.50 | 1,791.50 | 1,796.50 | 1,739.50 | 1,456,600 |
Feb 06, 2024 | 1,857.50 | 1,857.50 | 1,817.50 | 1,817.50 | 1,759.84 | 1,474,000 |
Feb 05, 2024 | 1,860.50 | 1,897.50 | 1,840.00 | 1,860.50 | 1,801.47 | 1,843,800 |
Feb 02, 2024 | 1,799.00 | 1,952.00 | 1,792.50 | 1,878.50 | 1,818.90 | 3,803,300 |
Feb 01, 2024 | 1,820.00 | 1,821.50 | 1,783.50 | 1,787.00 | 1,730.30 | 1,432,500 |
Jan 31, 2024 | 1,815.00 | 1,849.00 | 1,796.00 | 1,844.00 | 1,785.49 | 1,635,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |