Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 2,730.00 | 2,776.00 | 2,721.00 | 2,747.50 | 2,747.50 | 3,232,100 |
Jul 04, 2024 | 2,687.00 | 2,739.50 | 2,682.50 | 2,719.50 | 2,719.50 | 3,105,200 |
Jul 03, 2024 | 2,630.00 | 2,691.00 | 2,625.00 | 2,685.00 | 2,685.00 | 3,321,700 |
Jul 02, 2024 | 2,550.00 | 2,619.00 | 2,526.50 | 2,619.00 | 2,619.00 | 4,445,100 |
Jul 01, 2024 | 2,641.00 | 2,650.00 | 2,542.00 | 2,548.00 | 2,548.00 | 3,632,200 |
Jun 28, 2024 | 2,620.00 | 2,653.00 | 2,595.00 | 2,653.00 | 2,653.00 | 4,055,800 |
Jun 27, 2024 | 2,582.50 | 2,636.00 | 2,566.00 | 2,634.50 | 2,634.50 | 4,540,900 |
Jun 26, 2024 | 2,604.00 | 2,639.50 | 2,560.00 | 2,625.00 | 2,625.00 | 3,491,300 |
Jun 25, 2024 | 2,615.50 | 2,615.50 | 2,575.00 | 2,599.50 | 2,599.50 | 2,907,600 |
Jun 24, 2024 | 2,588.50 | 2,619.50 | 2,558.50 | 2,587.00 | 2,587.00 | 3,100,900 |
Jun 21, 2024 | 2,588.50 | 2,606.00 | 2,566.50 | 2,579.00 | 2,579.00 | 2,915,800 |
Jun 20, 2024 | 2,579.50 | 2,601.00 | 2,564.00 | 2,592.50 | 2,592.50 | 2,319,900 |
Jun 19, 2024 | 2,576.00 | 2,602.00 | 2,565.50 | 2,582.50 | 2,582.50 | 2,179,600 |
Jun 18, 2024 | 2,550.00 | 2,600.50 | 2,542.00 | 2,589.50 | 2,589.50 | 2,931,400 |
Jun 17, 2024 | 2,585.00 | 2,601.50 | 2,540.00 | 2,574.50 | 2,574.50 | 3,362,900 |
Jun 14, 2024 | 2,585.00 | 2,640.00 | 2,583.50 | 2,625.50 | 2,625.50 | 6,942,400 |
Jun 13, 2024 | 2,696.00 | 2,705.00 | 2,609.00 | 2,617.50 | 2,617.50 | 4,052,700 |
Jun 12, 2024 | 2,730.00 | 2,735.00 | 2,677.00 | 2,693.00 | 2,693.00 | 3,012,500 |
Jun 11, 2024 | 2,732.00 | 2,766.00 | 2,719.00 | 2,766.00 | 2,766.00 | 2,868,000 |
Jun 10, 2024 | 2,721.50 | 2,729.00 | 2,690.00 | 2,720.00 | 2,720.00 | 2,663,700 |
Jun 07, 2024 | 2,691.50 | 2,711.00 | 2,671.00 | 2,702.00 | 2,702.00 | 2,395,400 |
Jun 06, 2024 | 2,719.00 | 2,744.00 | 2,685.50 | 2,693.50 | 2,693.50 | 3,696,400 |
Jun 05, 2024 | 2,628.00 | 2,692.00 | 2,618.00 | 2,683.00 | 2,683.00 | 2,638,500 |
Jun 04, 2024 | 2,633.00 | 2,670.00 | 2,606.50 | 2,626.50 | 2,626.50 | 3,607,700 |
Jun 03, 2024 | 2,662.50 | 2,695.50 | 2,650.00 | 2,680.00 | 2,680.00 | 2,404,600 |
May 31, 2024 | 2,670.00 | 2,685.00 | 2,644.50 | 2,670.00 | 2,670.00 | 7,797,900 |
May 30, 2024 | 2,654.00 | 2,675.00 | 2,542.50 | 2,620.00 | 2,620.00 | 4,722,500 |
May 29, 2024 | 2,679.00 | 2,709.00 | 2,669.50 | 2,694.00 | 2,694.00 | 2,239,900 |
May 28, 2024 | 2,703.00 | 2,715.00 | 2,679.00 | 2,689.50 | 2,689.50 | 1,622,000 |
May 27, 2024 | 2,660.50 | 2,699.50 | 2,659.50 | 2,699.50 | 2,699.50 | 1,815,000 |
May 24, 2024 | 2,591.00 | 2,657.00 | 2,587.50 | 2,645.00 | 2,645.00 | 1,976,300 |
May 23, 2024 | 2,648.50 | 2,689.00 | 2,622.50 | 2,677.50 | 2,677.50 | 2,256,200 |
May 22, 2024 | 2,716.50 | 2,716.50 | 2,626.00 | 2,634.50 | 2,634.50 | 2,971,800 |
May 21, 2024 | 2,797.50 | 2,798.00 | 2,686.00 | 2,697.50 | 2,697.50 | 2,406,500 |
May 20, 2024 | 2,700.00 | 2,815.00 | 2,685.00 | 2,774.00 | 2,774.00 | 4,574,200 |
May 17, 2024 | 2,755.00 | 2,755.00 | 2,675.00 | 2,723.50 | 2,723.50 | 4,163,300 |
May 16, 2024 | 2,788.00 | 2,816.50 | 2,730.00 | 2,795.00 | 2,795.00 | 4,606,200 |
May 15, 2024 | 2,800.00 | 2,801.00 | 2,697.50 | 2,710.00 | 2,710.00 | 4,225,000 |
May 14, 2024 | 2,698.50 | 2,700.00 | 2,635.50 | 2,664.50 | 2,664.50 | 3,748,100 |
May 13, 2024 | 2,630.00 | 2,663.50 | 2,612.00 | 2,663.50 | 2,663.50 | 2,329,500 |
May 10, 2024 | 2,648.50 | 2,672.50 | 2,623.00 | 2,627.00 | 2,627.00 | 3,068,600 |
May 09, 2024 | 2,595.50 | 2,634.00 | 2,585.00 | 2,603.50 | 2,603.50 | 1,759,100 |
May 08, 2024 | 2,655.00 | 2,659.50 | 2,563.00 | 2,579.50 | 2,579.50 | 3,437,700 |
May 07, 2024 | 2,679.00 | 2,695.00 | 2,651.00 | 2,666.50 | 2,666.50 | 2,573,200 |
May 02, 2024 | 2,618.00 | 2,679.00 | 2,613.00 | 2,663.00 | 2,663.00 | 1,700,800 |
May 01, 2024 | 2,661.00 | 2,676.00 | 2,636.50 | 2,659.00 | 2,659.00 | 2,634,100 |
Apr 30, 2024 | 2,659.00 | 2,729.50 | 2,656.00 | 2,693.50 | 2,693.50 | 3,760,300 |
Apr 26, 2024 | 2,575.00 | 2,618.00 | 2,566.00 | 2,610.50 | 2,610.50 | 2,761,500 |
Apr 25, 2024 | 2,649.00 | 2,667.50 | 2,593.00 | 2,597.50 | 2,597.50 | 3,123,200 |
Apr 24, 2024 | 2,653.50 | 2,689.50 | 2,625.50 | 2,680.00 | 2,680.00 | 2,909,700 |
Apr 23, 2024 | 2,607.00 | 2,643.50 | 2,607.00 | 2,620.00 | 2,620.00 | 2,469,300 |
Apr 22, 2024 | 2,599.00 | 2,612.50 | 2,550.50 | 2,602.50 | 2,602.50 | 3,445,000 |
Apr 19, 2024 | 2,532.00 | 2,565.00 | 2,513.00 | 2,538.50 | 2,538.50 | 3,972,900 |
Apr 18, 2024 | 2,580.00 | 2,592.00 | 2,544.00 | 2,574.50 | 2,574.50 | 3,006,400 |
Apr 17, 2024 | 2,644.00 | 2,661.50 | 2,595.50 | 2,596.50 | 2,596.50 | 2,613,400 |
Apr 16, 2024 | 2,573.00 | 2,657.00 | 2,552.00 | 2,641.00 | 2,641.00 | 3,536,500 |
Apr 15, 2024 | 2,580.00 | 2,598.00 | 2,566.50 | 2,587.50 | 2,587.50 | 2,329,700 |
Apr 12, 2024 | 2,612.00 | 2,639.50 | 2,597.50 | 2,618.50 | 2,618.50 | 4,229,500 |
Apr 11, 2024 | 2,564.50 | 2,572.50 | 2,539.00 | 2,565.00 | 2,565.00 | 3,812,200 |
Apr 10, 2024 | 2,640.00 | 2,643.00 | 2,605.50 | 2,614.50 | 2,614.50 | 2,512,900 |
Apr 09, 2024 | 2,665.00 | 2,670.00 | 2,600.00 | 2,646.50 | 2,646.50 | 2,850,800 |
Apr 08, 2024 | 2,684.00 | 2,695.00 | 2,642.50 | 2,654.50 | 2,654.50 | 2,687,700 |
Apr 05, 2024 | 2,656.00 | 2,684.50 | 2,627.00 | 2,658.00 | 2,658.00 | 2,927,400 |
Apr 04, 2024 | 2,698.50 | 2,742.50 | 2,676.50 | 2,705.50 | 2,705.50 | 3,949,800 |
Apr 03, 2024 | 2,675.00 | 2,718.00 | 2,657.00 | 2,657.00 | 2,657.00 | 4,107,300 |
Apr 02, 2024 | 2,730.00 | 2,752.00 | 2,690.50 | 2,699.50 | 2,699.50 | 3,027,000 |
Apr 01, 2024 | 2,788.00 | 2,804.00 | 2,712.00 | 2,736.50 | 2,736.50 | 2,365,500 |
Mar 29, 2024 | 2,725.00 | 2,751.00 | 2,693.50 | 2,710.00 | 2,710.00 | 1,776,000 |
Mar 28, 2024 | 2,890.00 | 2,890.00 | 2,742.50 | 2,759.50 | 2,759.50 | 3,608,900 |
Mar 28, 2024 | 11 Dividend | |||||
Mar 28, 2024 | 2:1 Stock Split | |||||
Mar 27, 2024 | 2,780.00 | 2,842.50 | 2,760.00 | 2,815.50 | 2,804.50 | 5,253,800 |
Mar 26, 2024 | 2,748.50 | 2,789.50 | 2,731.00 | 2,779.50 | 2,768.64 | 3,995,600 |
Mar 25, 2024 | 2,773.00 | 2,795.00 | 2,755.50 | 2,766.00 | 2,755.19 | 4,390,600 |
Mar 22, 2024 | 2,815.00 | 2,863.50 | 2,782.00 | 2,820.50 | 2,809.48 | 5,384,600 |
Mar 21, 2024 | 2,878.00 | 2,887.00 | 2,830.00 | 2,853.50 | 2,842.35 | 5,791,400 |
Mar 19, 2024 | 2,856.00 | 2,864.50 | 2,795.50 | 2,828.00 | 2,816.95 | 4,621,000 |
Mar 18, 2024 | 2,872.00 | 2,917.00 | 2,843.00 | 2,904.00 | 2,892.65 | 3,451,800 |
Mar 15, 2024 | 2,836.50 | 2,865.50 | 2,820.00 | 2,842.50 | 2,831.39 | 4,231,200 |
Mar 14, 2024 | 2,861.00 | 2,878.50 | 2,802.00 | 2,854.50 | 2,843.35 | 3,832,600 |
Mar 13, 2024 | 2,861.50 | 2,870.50 | 2,818.00 | 2,840.00 | 2,828.90 | 4,051,200 |
Mar 12, 2024 | 2,836.00 | 2,863.00 | 2,799.00 | 2,853.00 | 2,841.85 | 3,458,800 |
Mar 11, 2024 | 2,845.50 | 2,872.00 | 2,804.00 | 2,856.50 | 2,845.34 | 4,555,600 |
Mar 08, 2024 | 2,878.00 | 2,913.50 | 2,847.50 | 2,889.50 | 2,878.21 | 7,598,200 |
Mar 07, 2024 | 2,926.50 | 2,942.50 | 2,872.00 | 2,878.00 | 2,866.76 | 4,641,400 |
Mar 06, 2024 | 2,925.00 | 2,934.50 | 2,901.00 | 2,908.00 | 2,896.64 | 4,484,400 |
Mar 05, 2024 | 2,970.00 | 2,992.50 | 2,938.00 | 2,978.50 | 2,966.86 | 3,605,200 |
Mar 04, 2024 | 3,012.00 | 3,014.50 | 2,964.50 | 2,986.50 | 2,974.83 | 3,420,400 |
Mar 01, 2024 | 2,888.00 | 2,963.50 | 2,880.00 | 2,962.00 | 2,950.43 | 3,155,600 |
Feb 29, 2024 | 2,900.00 | 2,943.00 | 2,891.00 | 2,918.00 | 2,906.60 | 3,392,200 |
Feb 28, 2024 | 2,940.00 | 2,964.50 | 2,891.00 | 2,920.00 | 2,908.59 | 2,879,200 |
Feb 27, 2024 | 2,930.50 | 2,952.50 | 2,890.50 | 2,905.00 | 2,893.65 | 3,473,600 |
Feb 26, 2024 | 2,900.00 | 2,943.50 | 2,894.50 | 2,926.00 | 2,914.57 | 3,891,000 |
Feb 22, 2024 | 2,836.50 | 2,882.50 | 2,816.50 | 2,866.50 | 2,855.30 | 4,018,800 |
Feb 21, 2024 | 2,821.00 | 2,889.50 | 2,801.50 | 2,829.00 | 2,817.95 | 5,469,200 |
Feb 20, 2024 | 2,825.50 | 2,844.50 | 2,794.00 | 2,804.00 | 2,793.04 | 2,944,600 |
Feb 19, 2024 | 2,759.00 | 2,816.50 | 2,750.00 | 2,816.50 | 2,805.50 | 2,695,800 |
Feb 16, 2024 | 2,683.50 | 2,780.00 | 2,683.00 | 2,745.00 | 2,734.28 | 5,506,000 |
Feb 15, 2024 | 2,743.50 | 2,747.50 | 2,666.50 | 2,716.00 | 2,705.39 | 4,309,800 |
Feb 14, 2024 | 2,715.00 | 2,731.00 | 2,678.00 | 2,723.00 | 2,712.36 | 3,398,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |