Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 2,351.00 | 2,367.00 | 2,338.00 | 2,356.50 | 2,356.50 | 504,300 |
Jun 26, 2024 | 2,319.00 | 2,379.00 | 2,308.00 | 2,359.50 | 2,359.50 | 794,900 |
Jun 25, 2024 | 2,319.50 | 2,357.50 | 2,306.50 | 2,331.50 | 2,331.50 | 951,000 |
Jun 24, 2024 | 2,247.00 | 2,308.00 | 2,231.00 | 2,304.50 | 2,304.50 | 924,800 |
Jun 21, 2024 | 2,215.00 | 2,247.00 | 2,211.00 | 2,227.00 | 2,227.00 | 750,200 |
Jun 20, 2024 | 2,138.00 | 2,202.00 | 2,133.50 | 2,200.00 | 2,200.00 | 527,600 |
Jun 19, 2024 | 2,151.00 | 2,165.00 | 2,132.50 | 2,143.00 | 2,143.00 | 359,400 |
Jun 18, 2024 | 2,182.00 | 2,192.50 | 2,139.50 | 2,149.00 | 2,149.00 | 438,700 |
Jun 17, 2024 | 2,200.00 | 2,201.50 | 2,146.50 | 2,174.50 | 2,174.50 | 379,800 |
Jun 14, 2024 | 2,174.50 | 2,227.00 | 2,172.50 | 2,211.50 | 2,211.50 | 481,000 |
Jun 13, 2024 | 2,166.50 | 2,197.50 | 2,158.00 | 2,174.50 | 2,174.50 | 381,600 |
Jun 12, 2024 | 2,201.00 | 2,216.00 | 2,172.00 | 2,176.50 | 2,176.50 | 318,200 |
Jun 11, 2024 | 2,200.00 | 2,213.00 | 2,191.50 | 2,207.00 | 2,207.00 | 400,200 |
Jun 10, 2024 | 2,188.00 | 2,205.50 | 2,156.00 | 2,205.50 | 2,205.50 | 607,400 |
Jun 07, 2024 | 2,200.00 | 2,209.50 | 2,167.00 | 2,188.50 | 2,188.50 | 594,700 |
Jun 06, 2024 | 2,255.00 | 2,255.50 | 2,205.00 | 2,213.50 | 2,213.50 | 868,100 |
Jun 05, 2024 | 2,283.50 | 2,290.00 | 2,246.50 | 2,255.00 | 2,255.00 | 506,000 |
Jun 04, 2024 | 2,243.00 | 2,267.00 | 2,231.00 | 2,264.00 | 2,264.00 | 609,700 |
Jun 03, 2024 | 2,224.50 | 2,277.00 | 2,221.50 | 2,261.50 | 2,261.50 | 592,800 |
May 31, 2024 | 2,195.50 | 2,222.00 | 2,156.50 | 2,214.50 | 2,214.50 | 912,100 |
May 30, 2024 | 2,091.50 | 2,162.00 | 2,069.50 | 2,160.50 | 2,160.50 | 1,100,200 |
May 29, 2024 | 2,239.50 | 2,241.50 | 2,180.00 | 2,186.00 | 2,186.00 | 970,500 |
May 28, 2024 | 2,234.00 | 2,259.00 | 2,196.00 | 2,254.50 | 2,254.50 | 974,000 |
May 27, 2024 | 2,301.00 | 2,302.00 | 2,267.50 | 2,296.00 | 2,296.00 | 509,900 |
May 24, 2024 | 2,291.50 | 2,345.50 | 2,280.50 | 2,311.50 | 2,311.50 | 609,200 |
May 23, 2024 | 2,292.00 | 2,313.00 | 2,254.00 | 2,313.00 | 2,313.00 | 649,100 |
May 22, 2024 | 2,343.00 | 2,365.50 | 2,283.50 | 2,296.50 | 2,296.50 | 817,500 |
May 21, 2024 | 2,463.00 | 2,468.00 | 2,366.50 | 2,379.00 | 2,379.00 | 567,100 |
May 20, 2024 | 2,459.00 | 2,481.50 | 2,428.00 | 2,458.00 | 2,458.00 | 385,300 |
May 17, 2024 | 2,472.00 | 2,499.50 | 2,421.50 | 2,457.00 | 2,457.00 | 805,000 |
May 16, 2024 | 2,373.50 | 2,499.00 | 2,363.50 | 2,495.00 | 2,495.00 | 1,713,900 |
May 15, 2024 | 2,340.00 | 2,375.00 | 2,314.50 | 2,333.00 | 2,333.00 | 1,546,100 |
May 14, 2024 | 2,251.00 | 2,278.50 | 2,227.00 | 2,260.00 | 2,260.00 | 1,295,200 |
May 13, 2024 | 2,421.50 | 2,426.00 | 2,242.50 | 2,279.00 | 2,279.00 | 2,268,800 |
May 10, 2024 | 2,782.00 | 2,865.00 | 2,367.00 | 2,431.50 | 2,431.50 | 2,426,100 |
May 09, 2024 | 2,747.00 | 2,821.00 | 2,722.00 | 2,778.50 | 2,778.50 | 575,200 |
May 08, 2024 | 2,720.00 | 2,754.50 | 2,705.00 | 2,717.50 | 2,717.50 | 306,100 |
May 07, 2024 | 2,690.00 | 2,747.00 | 2,690.00 | 2,740.00 | 2,740.00 | 332,700 |
May 02, 2024 | 2,684.00 | 2,700.50 | 2,671.50 | 2,694.50 | 2,694.50 | 208,300 |
May 01, 2024 | 2,675.50 | 2,706.00 | 2,671.00 | 2,684.00 | 2,684.00 | 185,400 |
Apr 30, 2024 | 2,698.50 | 2,708.00 | 2,664.00 | 2,682.00 | 2,682.00 | 318,000 |
Apr 26, 2024 | 2,639.00 | 2,698.50 | 2,628.00 | 2,691.00 | 2,691.00 | 298,400 |
Apr 25, 2024 | 2,729.50 | 2,732.50 | 2,659.00 | 2,670.00 | 2,670.00 | 365,700 |
Apr 24, 2024 | 2,744.50 | 2,799.50 | 2,732.50 | 2,753.50 | 2,753.50 | 579,800 |
Apr 23, 2024 | 2,761.50 | 2,776.50 | 2,735.50 | 2,744.50 | 2,744.50 | 199,700 |
Apr 22, 2024 | 2,750.00 | 2,771.00 | 2,738.50 | 2,769.00 | 2,769.00 | 320,900 |
Apr 19, 2024 | 2,745.00 | 2,773.50 | 2,703.00 | 2,723.00 | 2,723.00 | 434,800 |
Apr 18, 2024 | 2,710.00 | 2,780.50 | 2,699.50 | 2,748.50 | 2,748.50 | 483,100 |
Apr 17, 2024 | 2,747.00 | 2,747.00 | 2,695.00 | 2,696.00 | 2,696.00 | 308,900 |
Apr 16, 2024 | 2,711.00 | 2,730.50 | 2,693.00 | 2,719.00 | 2,719.00 | 345,100 |
Apr 15, 2024 | 2,776.50 | 2,788.50 | 2,723.00 | 2,736.00 | 2,736.00 | 317,500 |
Apr 12, 2024 | 2,749.00 | 2,819.00 | 2,740.50 | 2,812.00 | 2,812.00 | 437,800 |
Apr 11, 2024 | 2,722.00 | 2,737.00 | 2,712.00 | 2,720.00 | 2,720.00 | 286,800 |
Apr 10, 2024 | 2,759.00 | 2,762.50 | 2,735.50 | 2,745.00 | 2,745.00 | 263,400 |
Apr 09, 2024 | 2,724.50 | 2,749.00 | 2,722.50 | 2,740.00 | 2,740.00 | 217,600 |
Apr 08, 2024 | 2,718.00 | 2,723.50 | 2,695.50 | 2,720.00 | 2,720.00 | 349,300 |
Apr 05, 2024 | 2,740.00 | 2,755.50 | 2,711.50 | 2,727.00 | 2,727.00 | 310,900 |
Apr 04, 2024 | 2,747.00 | 2,780.00 | 2,714.00 | 2,754.50 | 2,754.50 | 488,400 |
Apr 03, 2024 | 2,746.50 | 2,750.00 | 2,712.50 | 2,717.00 | 2,717.00 | 370,800 |
Apr 02, 2024 | 2,802.00 | 2,802.00 | 2,723.50 | 2,744.50 | 2,744.50 | 550,500 |
Apr 01, 2024 | 2,840.00 | 2,850.00 | 2,810.00 | 2,819.50 | 2,819.50 | 309,700 |
Mar 29, 2024 | 2,824.00 | 2,846.00 | 2,818.00 | 2,843.50 | 2,843.50 | 186,400 |
Mar 28, 2024 | 2,830.50 | 2,840.00 | 2,805.50 | 2,818.50 | 2,818.50 | 220,100 |
Mar 28, 2024 | 17.18 Dividend | |||||
Mar 27, 2024 | 2,865.50 | 2,877.00 | 2,827.50 | 2,845.50 | 2,828.32 | 512,200 |
Mar 26, 2024 | 2,820.00 | 2,859.50 | 2,808.00 | 2,845.00 | 2,827.82 | 414,100 |
Mar 25, 2024 | 2,899.50 | 2,904.00 | 2,807.00 | 2,831.50 | 2,814.40 | 537,900 |
Mar 22, 2024 | 2,933.50 | 2,956.00 | 2,864.00 | 2,872.00 | 2,854.66 | 491,000 |
Mar 21, 2024 | 2,969.00 | 2,986.00 | 2,916.00 | 2,933.50 | 2,915.79 | 612,200 |
Mar 19, 2024 | 2,950.00 | 2,969.00 | 2,920.50 | 2,948.00 | 2,930.20 | 441,800 |
Mar 18, 2024 | 2,900.00 | 2,971.00 | 2,881.00 | 2,947.50 | 2,929.70 | 472,500 |
Mar 15, 2024 | 2,870.50 | 2,895.00 | 2,853.50 | 2,876.00 | 2,858.64 | 324,000 |
Mar 14, 2024 | 2,888.00 | 2,897.50 | 2,848.00 | 2,861.50 | 2,844.22 | 240,400 |
Mar 13, 2024 | 2,906.00 | 2,928.50 | 2,848.50 | 2,880.50 | 2,863.11 | 471,800 |
Mar 12, 2024 | 2,893.50 | 2,919.50 | 2,847.50 | 2,898.00 | 2,880.50 | 469,700 |
Mar 11, 2024 | 2,878.00 | 2,923.50 | 2,872.50 | 2,921.50 | 2,903.86 | 407,200 |
Mar 08, 2024 | 2,895.00 | 2,944.00 | 2,880.00 | 2,897.50 | 2,880.01 | 466,800 |
Mar 07, 2024 | 2,855.00 | 2,967.00 | 2,840.00 | 2,925.00 | 2,907.34 | 592,800 |
Mar 06, 2024 | 2,735.00 | 2,823.50 | 2,735.00 | 2,811.50 | 2,794.53 | 511,800 |
Mar 05, 2024 | 2,767.50 | 2,777.50 | 2,736.50 | 2,745.00 | 2,728.43 | 546,700 |
Mar 04, 2024 | 2,750.00 | 2,800.00 | 2,746.00 | 2,775.50 | 2,758.74 | 393,700 |
Mar 01, 2024 | 2,789.50 | 2,814.50 | 2,768.50 | 2,787.50 | 2,770.67 | 435,100 |
Feb 29, 2024 | 2,770.00 | 2,791.50 | 2,744.00 | 2,777.50 | 2,760.73 | 871,000 |
Feb 28, 2024 | 2,795.00 | 2,834.00 | 2,740.00 | 2,793.00 | 2,776.14 | 462,600 |
Feb 27, 2024 | 2,808.50 | 2,825.50 | 2,780.50 | 2,810.50 | 2,793.53 | 543,300 |
Feb 26, 2024 | 2,864.00 | 2,871.50 | 2,798.00 | 2,808.00 | 2,791.05 | 445,300 |
Feb 22, 2024 | 2,883.50 | 2,902.50 | 2,851.00 | 2,864.00 | 2,846.71 | 355,400 |
Feb 21, 2024 | 2,905.00 | 2,911.00 | 2,833.00 | 2,875.00 | 2,857.64 | 569,800 |
Feb 20, 2024 | 2,872.00 | 2,935.00 | 2,872.00 | 2,925.00 | 2,907.34 | 415,700 |
Feb 19, 2024 | 2,801.00 | 2,862.00 | 2,799.00 | 2,851.00 | 2,833.79 | 401,400 |
Feb 16, 2024 | 2,825.00 | 2,844.50 | 2,801.00 | 2,819.00 | 2,801.98 | 385,700 |
Feb 15, 2024 | 2,770.00 | 2,802.50 | 2,740.00 | 2,800.50 | 2,783.59 | 706,200 |
Feb 14, 2024 | 2,730.00 | 2,776.00 | 2,718.00 | 2,767.00 | 2,750.29 | 468,300 |
Feb 13, 2024 | 2,815.00 | 2,839.50 | 2,733.00 | 2,751.00 | 2,734.39 | 928,000 |
Feb 09, 2024 | 2,814.00 | 2,869.00 | 2,801.50 | 2,846.00 | 2,828.82 | 391,900 |
Feb 08, 2024 | 2,847.50 | 2,847.50 | 2,847.50 | 2,847.50 | 2,830.31 | 1,007,700 |
Feb 07, 2024 | 2,850.00 | 2,899.50 | 2,732.00 | 2,827.50 | 2,810.43 | 1,525,600 |
Feb 06, 2024 | 2,891.50 | 2,903.50 | 2,863.50 | 2,875.50 | 2,858.14 | 421,300 |
Feb 05, 2024 | 2,943.00 | 2,957.50 | 2,904.50 | 2,925.50 | 2,907.84 | 381,000 |
Feb 02, 2024 | 2,930.00 | 2,958.50 | 2,898.00 | 2,934.50 | 2,916.78 | 344,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |