Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2,190.00 | 2,206.50 | 2,183.00 | 2,197.00 | 2,197.00 | 788,900 |
Jun 27, 2024 | 2,133.00 | 2,171.00 | 2,110.50 | 2,165.50 | 2,165.50 | 689,300 |
Jun 26, 2024 | 2,123.50 | 2,158.50 | 2,108.00 | 2,146.00 | 2,146.00 | 641,900 |
Jun 25, 2024 | 2,133.50 | 2,138.00 | 2,111.00 | 2,136.00 | 2,136.00 | 618,400 |
Jun 24, 2024 | 2,128.50 | 2,152.00 | 2,126.00 | 2,130.00 | 2,130.00 | 671,900 |
Jun 21, 2024 | 2,145.00 | 2,161.50 | 2,116.00 | 2,124.00 | 2,124.00 | 965,300 |
Jun 20, 2024 | 2,071.50 | 2,123.50 | 2,068.50 | 2,120.00 | 2,120.00 | 614,500 |
Jun 19, 2024 | 2,073.00 | 2,082.00 | 2,059.00 | 2,071.50 | 2,071.50 | 487,900 |
Jun 18, 2024 | 2,067.00 | 2,082.50 | 2,055.50 | 2,073.50 | 2,073.50 | 555,500 |
Jun 17, 2024 | 2,038.00 | 2,041.50 | 2,025.00 | 2,040.00 | 2,040.00 | 480,500 |
Jun 14, 2024 | 2,022.00 | 2,056.50 | 2,015.00 | 2,038.00 | 2,038.00 | 639,900 |
Jun 13, 2024 | 2,066.50 | 2,082.50 | 2,040.50 | 2,044.00 | 2,044.00 | 452,900 |
Jun 12, 2024 | 2,061.50 | 2,080.00 | 2,042.00 | 2,049.00 | 2,049.00 | 474,900 |
Jun 11, 2024 | 2,080.00 | 2,085.00 | 2,056.50 | 2,060.00 | 2,060.00 | 512,500 |
Jun 10, 2024 | 2,067.50 | 2,092.00 | 2,061.50 | 2,063.00 | 2,063.00 | 448,800 |
Jun 07, 2024 | 2,070.00 | 2,087.00 | 2,061.00 | 2,067.50 | 2,067.50 | 367,800 |
Jun 06, 2024 | 2,090.00 | 2,095.00 | 2,053.00 | 2,061.50 | 2,061.50 | 405,200 |
Jun 05, 2024 | 2,081.00 | 2,090.00 | 2,057.50 | 2,059.50 | 2,059.50 | 565,200 |
Jun 04, 2024 | 2,073.50 | 2,093.00 | 2,056.00 | 2,071.00 | 2,071.00 | 673,600 |
Jun 03, 2024 | 2,044.00 | 2,077.00 | 2,040.00 | 2,057.50 | 2,057.50 | 681,700 |
May 31, 2024 | 2,061.00 | 2,067.50 | 2,021.00 | 2,024.00 | 2,024.00 | 1,236,100 |
May 30, 2024 | 2,014.00 | 2,038.50 | 2,014.00 | 2,022.00 | 2,022.00 | 502,800 |
May 29, 2024 | 2,041.50 | 2,057.00 | 2,022.50 | 2,041.00 | 2,041.00 | 603,000 |
May 28, 2024 | 2,000.00 | 2,065.00 | 1,997.50 | 2,043.00 | 2,043.00 | 715,100 |
May 27, 2024 | 2,005.00 | 2,010.50 | 1,966.50 | 1,984.50 | 1,984.50 | 457,200 |
May 24, 2024 | 2,008.50 | 2,015.50 | 1,991.50 | 2,004.50 | 2,004.50 | 530,100 |
May 23, 2024 | 2,015.00 | 2,041.50 | 2,011.00 | 2,027.00 | 2,027.00 | 403,900 |
May 22, 2024 | 2,026.00 | 2,033.00 | 2,009.00 | 2,011.50 | 2,011.50 | 523,200 |
May 21, 2024 | 2,068.50 | 2,078.00 | 2,039.50 | 2,044.50 | 2,044.50 | 603,800 |
May 20, 2024 | 2,050.00 | 2,069.00 | 2,037.50 | 2,053.00 | 2,053.00 | 502,300 |
May 17, 2024 | 2,041.00 | 2,077.00 | 2,035.50 | 2,064.00 | 2,064.00 | 343,400 |
May 16, 2024 | 2,100.00 | 2,110.50 | 2,052.00 | 2,053.00 | 2,053.00 | 389,400 |
May 15, 2024 | 2,127.00 | 2,148.00 | 2,083.50 | 2,086.00 | 2,086.00 | 573,100 |
May 14, 2024 | 2,094.00 | 2,120.00 | 2,088.00 | 2,117.00 | 2,117.00 | 746,400 |
May 13, 2024 | 2,113.00 | 2,134.00 | 2,083.00 | 2,098.50 | 2,098.50 | 793,300 |
May 10, 2024 | 2,033.50 | 2,122.00 | 2,028.00 | 2,114.50 | 2,114.50 | 1,074,900 |
May 09, 2024 | 2,119.50 | 2,132.00 | 1,968.50 | 2,045.00 | 2,045.00 | 1,708,600 |
May 08, 2024 | 2,083.00 | 2,106.00 | 2,076.00 | 2,101.50 | 2,101.50 | 319,100 |
May 07, 2024 | 2,126.50 | 2,129.00 | 2,088.00 | 2,095.00 | 2,095.00 | 272,800 |
May 02, 2024 | 2,140.00 | 2,140.00 | 2,107.50 | 2,121.50 | 2,121.50 | 209,500 |
May 01, 2024 | 2,123.00 | 2,155.00 | 2,122.00 | 2,143.00 | 2,143.00 | 321,200 |
Apr 30, 2024 | 2,105.00 | 2,123.00 | 2,068.50 | 2,123.00 | 2,123.00 | 444,400 |
Apr 26, 2024 | 2,053.00 | 2,096.50 | 2,043.50 | 2,089.50 | 2,089.50 | 405,300 |
Apr 25, 2024 | 2,089.50 | 2,096.50 | 2,068.50 | 2,069.00 | 2,069.00 | 278,600 |
Apr 24, 2024 | 2,093.00 | 2,109.00 | 2,075.00 | 2,085.00 | 2,085.00 | 388,700 |
Apr 23, 2024 | 2,077.00 | 2,102.00 | 2,073.50 | 2,087.00 | 2,087.00 | 352,300 |
Apr 22, 2024 | 2,093.00 | 2,109.50 | 2,071.00 | 2,080.50 | 2,080.50 | 534,800 |
Apr 19, 2024 | 2,138.00 | 2,160.00 | 2,060.00 | 2,072.50 | 2,072.50 | 573,400 |
Apr 18, 2024 | 2,122.00 | 2,171.50 | 2,119.50 | 2,157.00 | 2,157.00 | 472,500 |
Apr 17, 2024 | 2,157.00 | 2,157.00 | 2,106.50 | 2,107.00 | 2,107.00 | 561,800 |
Apr 16, 2024 | 2,121.00 | 2,156.50 | 2,105.50 | 2,149.00 | 2,149.00 | 600,600 |
Apr 15, 2024 | 2,110.00 | 2,128.50 | 2,092.50 | 2,121.50 | 2,121.50 | 425,700 |
Apr 12, 2024 | 2,122.50 | 2,128.50 | 2,090.00 | 2,127.00 | 2,127.00 | 662,300 |
Apr 11, 2024 | 2,060.00 | 2,106.50 | 2,059.50 | 2,098.00 | 2,098.00 | 486,200 |
Apr 10, 2024 | 2,066.00 | 2,080.00 | 2,051.50 | 2,075.00 | 2,075.00 | 368,300 |
Apr 09, 2024 | 2,054.50 | 2,068.00 | 2,047.50 | 2,062.00 | 2,062.00 | 512,400 |
Apr 08, 2024 | 2,046.50 | 2,065.00 | 2,044.50 | 2,052.50 | 2,052.50 | 483,300 |
Apr 05, 2024 | 2,012.00 | 2,032.50 | 2,001.00 | 2,028.00 | 2,028.00 | 571,400 |
Apr 04, 2024 | 2,040.00 | 2,057.50 | 2,028.00 | 2,033.00 | 2,033.00 | 751,200 |
Apr 03, 2024 | 2,030.50 | 2,047.50 | 2,011.50 | 2,031.50 | 2,031.50 | 941,700 |
Apr 02, 2024 | 2,014.00 | 2,042.50 | 2,008.00 | 2,042.50 | 2,042.50 | 862,400 |
Apr 01, 2024 | 2,117.50 | 2,126.50 | 2,021.50 | 2,027.00 | 2,027.00 | 949,400 |
Mar 29, 2024 | 2,032.00 | 2,087.50 | 2,030.00 | 2,078.00 | 2,078.00 | 470,000 |
Mar 28, 2024 | 2,141.00 | 2,149.50 | 2,061.50 | 2,065.00 | 2,065.00 | 832,900 |
Mar 28, 2024 | 19.333332 Dividend | |||||
Mar 28, 2024 | 3:1 Stock Split | |||||
Mar 27, 2024 | 2,167.67 | 2,181.67 | 2,148.00 | 2,176.67 | 2,157.33 | 1,157,100 |
Mar 26, 2024 | 2,180.00 | 2,183.67 | 2,169.00 | 2,172.67 | 2,153.37 | 650,700 |
Mar 25, 2024 | 2,214.33 | 2,221.33 | 2,185.00 | 2,185.00 | 2,165.59 | 450,000 |
Mar 22, 2024 | 2,223.33 | 2,228.33 | 2,197.00 | 2,213.67 | 2,194.00 | 607,800 |
Mar 21, 2024 | 2,210.33 | 2,248.00 | 2,207.33 | 2,229.33 | 2,209.53 | 906,000 |
Mar 19, 2024 | 2,166.67 | 2,192.33 | 2,155.00 | 2,187.33 | 2,167.91 | 633,300 |
Mar 18, 2024 | 2,175.67 | 2,181.67 | 2,156.67 | 2,176.33 | 2,157.00 | 564,600 |
Mar 15, 2024 | 2,166.67 | 2,188.00 | 2,152.00 | 2,156.67 | 2,137.51 | 1,807,800 |
Mar 14, 2024 | 2,166.67 | 2,192.67 | 2,163.67 | 2,179.33 | 2,159.98 | 1,146,300 |
Mar 13, 2024 | 2,183.33 | 2,200.00 | 2,156.33 | 2,166.67 | 2,147.42 | 771,900 |
Mar 12, 2024 | 2,193.00 | 2,204.67 | 2,150.67 | 2,196.00 | 2,176.49 | 687,300 |
Mar 11, 2024 | 2,208.33 | 2,226.33 | 2,195.33 | 2,216.00 | 2,196.32 | 593,100 |
Mar 08, 2024 | 2,200.00 | 2,237.33 | 2,199.00 | 2,226.00 | 2,206.23 | 605,700 |
Mar 07, 2024 | 2,266.67 | 2,286.00 | 2,231.67 | 2,233.33 | 2,213.50 | 623,400 |
Mar 06, 2024 | 2,197.00 | 2,259.67 | 2,197.00 | 2,242.33 | 2,222.42 | 595,800 |
Mar 05, 2024 | 2,203.33 | 2,233.00 | 2,184.00 | 2,211.00 | 2,191.36 | 769,500 |
Mar 04, 2024 | 2,255.00 | 2,281.33 | 2,225.33 | 2,233.00 | 2,213.17 | 885,600 |
Mar 01, 2024 | 2,241.67 | 2,276.67 | 2,219.33 | 2,238.33 | 2,218.45 | 698,700 |
Feb 29, 2024 | 2,240.00 | 2,258.67 | 2,217.33 | 2,243.00 | 2,223.08 | 1,017,300 |
Feb 28, 2024 | 2,260.67 | 2,275.67 | 2,211.67 | 2,246.00 | 2,226.05 | 1,363,500 |
Feb 27, 2024 | 2,357.00 | 2,383.67 | 2,273.33 | 2,286.33 | 2,266.03 | 929,700 |
Feb 26, 2024 | 2,381.33 | 2,407.67 | 2,355.67 | 2,370.33 | 2,349.28 | 990,600 |
Feb 22, 2024 | 2,376.67 | 2,389.33 | 2,339.00 | 2,346.00 | 2,325.16 | 852,900 |
Feb 21, 2024 | 2,321.33 | 2,353.33 | 2,312.33 | 2,353.33 | 2,332.43 | 761,700 |
Feb 20, 2024 | 2,369.00 | 2,374.33 | 2,303.33 | 2,321.33 | 2,300.71 | 932,400 |
Feb 19, 2024 | 2,383.00 | 2,409.00 | 2,366.67 | 2,386.67 | 2,365.47 | 702,900 |
Feb 16, 2024 | 2,374.00 | 2,418.00 | 2,370.67 | 2,389.67 | 2,368.44 | 604,500 |
Feb 15, 2024 | 2,370.67 | 2,375.67 | 2,331.00 | 2,347.67 | 2,326.81 | 820,200 |
Feb 14, 2024 | 2,296.33 | 2,370.33 | 2,250.00 | 2,361.33 | 2,340.36 | 977,400 |
Feb 13, 2024 | 2,333.67 | 2,373.67 | 2,326.33 | 2,346.33 | 2,325.49 | 724,500 |
Feb 09, 2024 | 2,413.67 | 2,454.67 | 2,316.67 | 2,328.00 | 2,307.32 | 1,636,800 |
Feb 08, 2024 | 2,366.33 | 2,422.00 | 2,341.00 | 2,363.67 | 2,342.67 | 1,699,200 |
Feb 07, 2024 | 2,268.00 | 2,366.67 | 2,244.33 | 2,366.67 | 2,345.65 | 2,184,300 |
Feb 06, 2024 | 2,300.00 | 2,319.67 | 2,286.33 | 2,295.67 | 2,275.28 | 468,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |