Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1,635.00 | 1,642.50 | 1,622.50 | 1,640.50 | 1,640.50 | 625,000 |
Jun 27, 2024 | 1,632.00 | 1,638.00 | 1,616.00 | 1,627.00 | 1,627.00 | 953,300 |
Jun 26, 2024 | 1,628.00 | 1,660.00 | 1,623.00 | 1,659.00 | 1,659.00 | 1,365,400 |
Jun 25, 2024 | 1,630.50 | 1,633.00 | 1,617.00 | 1,627.00 | 1,627.00 | 1,086,000 |
Jun 24, 2024 | 1,609.00 | 1,634.00 | 1,598.50 | 1,623.50 | 1,623.50 | 960,200 |
Jun 21, 2024 | 1,604.50 | 1,624.50 | 1,590.00 | 1,603.00 | 1,603.00 | 1,445,700 |
Jun 20, 2024 | 1,579.50 | 1,619.50 | 1,578.50 | 1,604.50 | 1,604.50 | 1,087,100 |
Jun 19, 2024 | 1,571.00 | 1,587.50 | 1,568.00 | 1,574.50 | 1,574.50 | 751,700 |
Jun 18, 2024 | 1,602.00 | 1,602.00 | 1,567.50 | 1,568.50 | 1,568.50 | 803,300 |
Jun 17, 2024 | 1,600.00 | 1,608.00 | 1,570.00 | 1,587.00 | 1,587.00 | 1,049,100 |
Jun 14, 2024 | 1,571.00 | 1,597.50 | 1,571.00 | 1,592.50 | 1,592.50 | 2,073,700 |
Jun 13, 2024 | 1,596.00 | 1,599.50 | 1,570.00 | 1,571.00 | 1,571.00 | 1,273,000 |
Jun 12, 2024 | 1,595.50 | 1,601.50 | 1,573.50 | 1,586.00 | 1,586.00 | 1,670,700 |
Jun 11, 2024 | 1,615.00 | 1,635.50 | 1,603.50 | 1,625.00 | 1,625.00 | 1,584,900 |
Jun 10, 2024 | 1,600.00 | 1,625.00 | 1,592.50 | 1,620.00 | 1,620.00 | 1,707,500 |
Jun 07, 2024 | 1,609.50 | 1,619.50 | 1,595.00 | 1,608.50 | 1,608.50 | 1,213,200 |
Jun 06, 2024 | 1,635.50 | 1,635.50 | 1,615.50 | 1,628.00 | 1,628.00 | 1,024,500 |
Jun 05, 2024 | 1,650.00 | 1,658.00 | 1,627.00 | 1,641.00 | 1,641.00 | 917,700 |
Jun 04, 2024 | 1,628.00 | 1,646.00 | 1,618.50 | 1,639.00 | 1,639.00 | 1,094,400 |
Jun 03, 2024 | 1,640.00 | 1,670.00 | 1,636.00 | 1,643.50 | 1,643.50 | 1,313,300 |
May 31, 2024 | 1,619.50 | 1,628.50 | 1,607.00 | 1,628.00 | 1,628.00 | 1,340,700 |
May 30, 2024 | 1,603.00 | 1,616.50 | 1,591.50 | 1,613.50 | 1,613.50 | 768,300 |
May 29, 2024 | 1,625.00 | 1,630.00 | 1,607.50 | 1,614.50 | 1,614.50 | 1,501,500 |
May 28, 2024 | 1,581.50 | 1,622.00 | 1,580.00 | 1,619.00 | 1,619.00 | 1,399,300 |
May 27, 2024 | 1,568.00 | 1,596.00 | 1,565.00 | 1,590.50 | 1,590.50 | 1,313,300 |
May 24, 2024 | 1,538.50 | 1,552.50 | 1,530.00 | 1,550.50 | 1,550.50 | 1,107,200 |
May 23, 2024 | 1,532.00 | 1,553.00 | 1,532.00 | 1,538.50 | 1,538.50 | 1,120,300 |
May 22, 2024 | 1,535.00 | 1,557.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,981,500 |
May 21, 2024 | 1,565.50 | 1,578.00 | 1,549.00 | 1,550.00 | 1,550.00 | 1,632,200 |
May 20, 2024 | 1,584.00 | 1,586.50 | 1,553.50 | 1,569.00 | 1,569.00 | 1,676,800 |
May 17, 2024 | 1,615.50 | 1,620.50 | 1,584.50 | 1,598.00 | 1,598.00 | 1,669,500 |
May 16, 2024 | 1,597.00 | 1,608.00 | 1,588.00 | 1,603.50 | 1,603.50 | 1,550,600 |
May 15, 2024 | 1,592.00 | 1,615.00 | 1,583.00 | 1,607.00 | 1,607.00 | 1,431,500 |
May 14, 2024 | 1,658.00 | 1,665.50 | 1,600.00 | 1,612.50 | 1,612.50 | 1,689,000 |
May 13, 2024 | 1,624.00 | 1,656.00 | 1,620.00 | 1,648.00 | 1,648.00 | 2,313,700 |
May 10, 2024 | 1,550.50 | 1,633.50 | 1,550.00 | 1,632.00 | 1,632.00 | 3,797,400 |
May 09, 2024 | 1,546.00 | 1,558.00 | 1,539.50 | 1,548.00 | 1,548.00 | 1,599,000 |
May 08, 2024 | 1,521.00 | 1,552.50 | 1,519.00 | 1,545.00 | 1,545.00 | 1,759,700 |
May 07, 2024 | 1,534.00 | 1,537.50 | 1,519.50 | 1,527.00 | 1,527.00 | 1,115,500 |
May 02, 2024 | 1,532.50 | 1,533.00 | 1,518.50 | 1,529.00 | 1,529.00 | 836,100 |
May 01, 2024 | 1,512.50 | 1,535.50 | 1,512.50 | 1,523.00 | 1,523.00 | 1,039,300 |
Apr 30, 2024 | 1,524.50 | 1,535.00 | 1,503.00 | 1,524.50 | 1,524.50 | 1,133,600 |
Apr 26, 2024 | 1,475.00 | 1,512.50 | 1,460.50 | 1,512.50 | 1,512.50 | 2,723,000 |
Apr 25, 2024 | 1,525.00 | 1,527.50 | 1,484.00 | 1,491.50 | 1,491.50 | 1,366,700 |
Apr 24, 2024 | 1,503.00 | 1,516.50 | 1,493.50 | 1,505.00 | 1,505.00 | 2,396,700 |
Apr 23, 2024 | 1,492.00 | 1,510.00 | 1,484.00 | 1,508.00 | 1,508.00 | 2,191,700 |
Apr 22, 2024 | 1,467.00 | 1,481.50 | 1,460.00 | 1,471.00 | 1,471.00 | 1,024,000 |
Apr 19, 2024 | 1,445.00 | 1,463.50 | 1,427.00 | 1,452.50 | 1,452.50 | 1,632,300 |
Apr 18, 2024 | 1,440.00 | 1,454.00 | 1,437.00 | 1,443.00 | 1,443.00 | 1,622,000 |
Apr 17, 2024 | 1,450.00 | 1,460.00 | 1,436.00 | 1,450.50 | 1,450.50 | 1,390,800 |
Apr 16, 2024 | 1,430.50 | 1,448.00 | 1,414.00 | 1,440.50 | 1,440.50 | 1,271,200 |
Apr 15, 2024 | 1,439.00 | 1,448.50 | 1,432.00 | 1,440.50 | 1,440.50 | 654,300 |
Apr 12, 2024 | 1,447.00 | 1,463.50 | 1,446.50 | 1,455.00 | 1,455.00 | 1,103,900 |
Apr 11, 2024 | 1,440.00 | 1,458.00 | 1,433.50 | 1,447.00 | 1,447.00 | 1,218,500 |
Apr 10, 2024 | 1,451.00 | 1,470.00 | 1,447.00 | 1,449.00 | 1,449.00 | 878,100 |
Apr 09, 2024 | 1,440.00 | 1,459.50 | 1,432.00 | 1,449.00 | 1,449.00 | 1,067,500 |
Apr 08, 2024 | 1,480.00 | 1,491.50 | 1,434.50 | 1,443.50 | 1,443.50 | 1,731,600 |
Apr 05, 2024 | 1,452.00 | 1,488.00 | 1,448.00 | 1,486.50 | 1,486.50 | 1,776,000 |
Apr 04, 2024 | 1,445.00 | 1,452.50 | 1,436.50 | 1,445.00 | 1,445.00 | 1,405,200 |
Apr 03, 2024 | 1,425.00 | 1,449.00 | 1,417.00 | 1,435.00 | 1,435.00 | 1,936,000 |
Apr 02, 2024 | 1,410.00 | 1,418.50 | 1,394.50 | 1,406.50 | 1,406.50 | 1,800,300 |
Apr 01, 2024 | 1,459.00 | 1,465.50 | 1,411.00 | 1,420.00 | 1,420.00 | 2,788,600 |
Mar 29, 2024 | 1,485.50 | 1,548.00 | 1,481.00 | 1,520.00 | 1,520.00 | 910,300 |
Mar 28, 2024 | 1,493.00 | 1,501.50 | 1,476.00 | 1,486.50 | 1,486.50 | 1,591,300 |
Mar 28, 2024 | 17 Dividend | |||||
Mar 27, 2024 | 1,514.00 | 1,518.00 | 1,502.50 | 1,507.00 | 1,490.00 | 1,640,500 |
Mar 26, 2024 | 1,483.00 | 1,490.50 | 1,472.50 | 1,487.00 | 1,470.23 | 1,392,100 |
Mar 25, 2024 | 1,477.50 | 1,493.50 | 1,473.50 | 1,482.50 | 1,465.78 | 1,409,200 |
Mar 22, 2024 | 1,460.00 | 1,475.50 | 1,455.00 | 1,475.50 | 1,458.86 | 1,125,900 |
Mar 21, 2024 | 1,464.00 | 1,475.00 | 1,444.00 | 1,456.00 | 1,439.58 | 1,744,700 |
Mar 19, 2024 | 1,451.00 | 1,460.00 | 1,445.50 | 1,457.00 | 1,440.56 | 1,293,600 |
Mar 18, 2024 | 1,442.00 | 1,452.50 | 1,429.50 | 1,447.00 | 1,430.68 | 1,523,500 |
Mar 15, 2024 | 1,430.50 | 1,443.00 | 1,422.50 | 1,443.00 | 1,426.72 | 2,928,000 |
Mar 14, 2024 | 1,431.00 | 1,440.50 | 1,416.50 | 1,440.50 | 1,424.25 | 1,394,200 |
Mar 13, 2024 | 1,453.00 | 1,462.50 | 1,428.50 | 1,444.50 | 1,428.20 | 1,382,600 |
Mar 12, 2024 | 1,446.50 | 1,453.50 | 1,426.00 | 1,446.00 | 1,429.69 | 1,446,200 |
Mar 11, 2024 | 1,436.50 | 1,451.00 | 1,421.00 | 1,444.50 | 1,428.20 | 1,280,500 |
Mar 08, 2024 | 1,450.00 | 1,458.50 | 1,433.00 | 1,453.50 | 1,437.10 | 1,886,300 |
Mar 07, 2024 | 1,481.00 | 1,492.00 | 1,454.00 | 1,465.00 | 1,448.47 | 1,886,400 |
Mar 06, 2024 | 1,448.00 | 1,482.50 | 1,440.50 | 1,476.00 | 1,459.35 | 4,283,400 |
Mar 05, 2024 | 1,473.50 | 1,494.00 | 1,461.50 | 1,473.00 | 1,456.38 | 2,710,200 |
Mar 04, 2024 | 1,510.00 | 1,511.00 | 1,478.00 | 1,486.50 | 1,469.73 | 1,922,700 |
Mar 01, 2024 | 1,486.00 | 1,504.00 | 1,484.50 | 1,493.00 | 1,476.16 | 1,392,800 |
Feb 29, 2024 | 1,520.00 | 1,523.50 | 1,473.00 | 1,486.50 | 1,469.73 | 2,540,000 |
Feb 28, 2024 | 1,544.50 | 1,560.50 | 1,508.00 | 1,509.50 | 1,492.47 | 1,350,800 |
Feb 27, 2024 | 1,532.00 | 1,561.50 | 1,529.00 | 1,550.50 | 1,533.01 | 1,466,000 |
Feb 26, 2024 | 1,560.00 | 1,579.50 | 1,558.00 | 1,567.00 | 1,549.32 | 1,299,900 |
Feb 22, 2024 | 1,528.00 | 1,553.50 | 1,527.00 | 1,544.50 | 1,527.08 | 970,200 |
Feb 21, 2024 | 1,532.00 | 1,539.00 | 1,513.50 | 1,534.50 | 1,517.19 | 1,084,400 |
Feb 20, 2024 | 1,535.00 | 1,548.50 | 1,515.50 | 1,524.50 | 1,507.30 | 763,100 |
Feb 19, 2024 | 1,586.50 | 1,589.50 | 1,529.00 | 1,539.00 | 1,521.64 | 1,009,500 |
Feb 16, 2024 | 1,574.50 | 1,587.50 | 1,569.00 | 1,583.00 | 1,565.14 | 1,287,900 |
Feb 15, 2024 | 1,546.00 | 1,554.00 | 1,532.50 | 1,543.50 | 1,526.09 | 887,500 |
Feb 14, 2024 | 1,555.00 | 1,570.50 | 1,525.00 | 1,535.00 | 1,517.68 | 958,000 |
Feb 13, 2024 | 1,523.00 | 1,561.00 | 1,500.00 | 1,557.00 | 1,539.44 | 1,448,500 |
Feb 09, 2024 | 1,520.00 | 1,533.50 | 1,490.00 | 1,523.50 | 1,506.31 | 2,039,600 |
Feb 08, 2024 | 1,430.00 | 1,454.00 | 1,429.50 | 1,443.00 | 1,426.72 | 1,188,000 |
Feb 07, 2024 | 1,413.50 | 1,435.50 | 1,410.50 | 1,433.50 | 1,417.33 | 1,155,300 |
Feb 06, 2024 | 1,437.50 | 1,449.50 | 1,415.00 | 1,415.00 | 1,399.04 | 1,019,000 |
Feb 05, 2024 | 1,458.50 | 1,464.50 | 1,437.00 | 1,438.00 | 1,421.78 | 931,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |