Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 1,526.00 | 1,543.75 | 1,521.65 | 1,541.30 | 1,541.30 | 481,445 |
Jun 24, 2024 | 1,526.25 | 1,528.80 | 1,516.60 | 1,527.25 | 1,527.25 | 218,485 |
Jun 21, 2024 | 1,531.05 | 1,557.75 | 1,523.45 | 1,531.70 | 1,531.70 | 971,925 |
Jun 20, 2024 | 1,513.05 | 1,517.10 | 1,499.25 | 1,515.30 | 1,515.30 | 242,401 |
Jun 18, 2024 | 1,488.95 | 1,507.65 | 1,488.95 | 1,497.85 | 1,497.85 | 121,668 |
Jun 17, 2024 | - | - | - | - | - | - |
Jun 14, 2024 | 1,500.05 | 1,501.00 | 1,486.00 | 1,488.55 | 1,488.55 | 280,369 |
Jun 13, 2024 | 1,498.00 | 1,505.00 | 1,489.75 | 1,494.25 | 1,494.25 | 212,377 |
Jun 12, 2024 | 1,503.00 | 1,508.95 | 1,483.05 | 1,485.00 | 1,485.00 | 255,297 |
Jun 11, 2024 | 1,504.95 | 1,506.55 | 1,494.00 | 1,495.60 | 1,495.60 | 111,787 |
Jun 10, 2024 | 1,528.85 | 1,528.85 | 1,497.90 | 1,499.65 | 1,499.65 | 228,905 |
Jun 07, 2024 | 1,475.15 | 1,539.00 | 1,475.15 | 1,533.35 | 1,533.35 | 2,034,394 |
Jun 06, 2024 | 1,442.55 | 1,474.00 | 1,437.40 | 1,472.50 | 1,472.50 | 712,430 |
Jun 05, 2024 | 1,400.00 | 1,438.00 | 1,400.00 | 1,430.25 | 1,430.25 | 505,138 |
Jun 04, 2024 | 1,411.95 | 1,412.95 | 1,359.10 | 1,394.40 | 1,394.40 | 1,016,378 |
Jun 03, 2024 | 1,435.15 | 1,439.05 | 1,404.00 | 1,405.90 | 1,405.90 | 182,274 |
May 31, 2024 | 1,413.00 | 1,436.50 | 1,400.00 | 1,406.25 | 1,406.25 | 692,017 |
May 31, 2024 | 8 Dividend | |||||
May 30, 2024 | 1,447.95 | 1,449.90 | 1,421.70 | 1,425.75 | 1,417.75 | 515,224 |
May 29, 2024 | 1,469.95 | 1,469.95 | 1,448.70 | 1,451.60 | 1,443.45 | 206,028 |
May 28, 2024 | 1,477.00 | 1,477.00 | 1,461.00 | 1,466.20 | 1,457.97 | 368,764 |
May 24, 2024 | 1,471.75 | 1,475.20 | 1,459.15 | 1,465.00 | 1,456.78 | 367,838 |
May 23, 2024 | 1,456.15 | 1,478.15 | 1,451.90 | 1,472.90 | 1,464.64 | 222,189 |
May 22, 2024 | 1,434.65 | 1,459.90 | 1,429.50 | 1,454.65 | 1,446.49 | 337,362 |
May 21, 2024 | 1,439.95 | 1,444.00 | 1,428.75 | 1,434.20 | 1,426.15 | 181,992 |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,455.45 | 1,455.45 | 1,439.50 | 1,444.05 | 1,435.95 | 284,528 |
May 16, 2024 | 1,431.00 | 1,455.50 | 1,428.00 | 1,452.90 | 1,444.75 | 421,731 |
May 15, 2024 | 1,424.65 | 1,431.00 | 1,419.00 | 1,420.75 | 1,412.78 | 280,110 |
May 14, 2024 | 1,425.15 | 1,433.45 | 1,418.00 | 1,424.85 | 1,416.86 | 88,849 |
May 13, 2024 | 1,425.15 | 1,425.15 | 1,411.15 | 1,423.25 | 1,415.26 | 180,542 |
May 10, 2024 | 1,436.95 | 1,436.95 | 1,413.15 | 1,425.15 | 1,417.15 | 237,684 |
May 09, 2024 | 1,428.60 | 1,449.65 | 1,425.00 | 1,438.75 | 1,430.68 | 318,603 |
May 08, 2024 | 1,431.30 | 1,441.45 | 1,426.10 | 1,427.35 | 1,419.34 | 64,739 |
May 07, 2024 | 1,425.50 | 1,443.00 | 1,416.00 | 1,440.75 | 1,432.67 | 173,851 |
May 06, 2024 | 1,416.45 | 1,445.00 | 1,416.45 | 1,425.80 | 1,417.80 | 276,183 |
May 03, 2024 | 1,423.50 | 1,424.30 | 1,403.10 | 1,416.45 | 1,408.50 | 361,945 |
May 02, 2024 | 1,414.95 | 1,423.55 | 1,412.00 | 1,414.85 | 1,406.91 | 286,211 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 1,436.65 | 1,436.65 | 1,418.10 | 1,421.10 | 1,413.13 | 214,453 |
Apr 29, 2024 | 1,432.80 | 1,439.75 | 1,428.40 | 1,435.00 | 1,426.95 | 90,788 |
Apr 26, 2024 | 1,438.65 | 1,445.45 | 1,426.40 | 1,430.15 | 1,422.13 | 243,145 |
Apr 25, 2024 | 1,421.95 | 1,444.50 | 1,420.00 | 1,438.40 | 1,430.33 | 265,074 |
Apr 24, 2024 | 1,443.15 | 1,444.45 | 1,427.05 | 1,431.85 | 1,423.82 | 368,271 |
Apr 23, 2024 | 1,442.05 | 1,446.80 | 1,433.40 | 1,441.70 | 1,433.61 | 216,933 |
Apr 22, 2024 | 1,421.35 | 1,434.90 | 1,413.15 | 1,432.50 | 1,424.46 | 437,372 |
Apr 19, 2024 | 1,387.00 | 1,426.75 | 1,379.70 | 1,411.60 | 1,403.68 | 864,596 |
Apr 18, 2024 | 1,422.60 | 1,444.50 | 1,408.00 | 1,420.55 | 1,412.58 | 732,684 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 1,451.00 | 1,454.85 | 1,413.05 | 1,414.75 | 1,406.81 | 1,097,764 |
Apr 15, 2024 | 1,471.30 | 1,491.80 | 1,461.00 | 1,468.30 | 1,460.06 | 598,940 |
Apr 12, 2024 | 1,509.45 | 1,509.45 | 1,479.40 | 1,485.05 | 1,476.72 | 507,356 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 1,501.60 | 1,509.95 | 1,485.00 | 1,506.70 | 1,498.25 | 145,013 |
Apr 09, 2024 | 1,488.55 | 1,513.40 | 1,488.00 | 1,494.70 | 1,486.31 | 534,189 |
Apr 08, 2024 | 1,488.95 | 1,490.50 | 1,475.00 | 1,477.05 | 1,468.76 | 445,110 |
Apr 05, 2024 | 1,482.25 | 1,486.70 | 1,476.05 | 1,479.50 | 1,471.20 | 171,130 |
Apr 04, 2024 | 1,490.00 | 1,495.00 | 1,468.20 | 1,486.60 | 1,478.26 | 302,879 |
Apr 03, 2024 | 1,481.95 | 1,494.90 | 1,475.00 | 1,480.75 | 1,472.44 | 496,136 |
Apr 02, 2024 | 1,489.90 | 1,492.00 | 1,481.10 | 1,483.20 | 1,474.88 | 267,682 |
Apr 01, 2024 | 1,521.25 | 1,528.00 | 1,493.00 | 1,495.80 | 1,487.41 | 296,239 |
Mar 28, 2024 | 1,487.60 | 1,511.45 | 1,487.60 | 1,498.80 | 1,490.39 | 373,978 |
Mar 27, 2024 | 1,495.00 | 1,499.00 | 1,482.00 | 1,484.10 | 1,475.77 | 146,371 |
Mar 26, 2024 | 1,497.85 | 1,507.75 | 1,488.00 | 1,492.45 | 1,484.08 | 222,382 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 1,517.95 | 1,529.00 | 1,497.65 | 1,508.85 | 1,500.38 | 6,022,096 |
Mar 21, 2024 | 1,560.55 | 1,576.45 | 1,544.00 | 1,555.20 | 1,546.47 | 128,746 |
Mar 20, 2024 | 1,562.00 | 1,573.85 | 1,552.60 | 1,554.60 | 1,545.88 | 129,545 |
Mar 19, 2024 | 1,595.60 | 1,599.00 | 1,558.10 | 1,561.95 | 1,553.19 | 233,098 |
Mar 18, 2024 | 1,632.05 | 1,632.65 | 1,599.00 | 1,602.30 | 1,593.31 | 168,202 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 1,612.05 | 1,657.00 | 1,607.25 | 1,652.45 | 1,643.18 | 254,874 |
Mar 13, 2024 | 1,612.30 | 1,624.85 | 1,598.30 | 1,611.70 | 1,602.66 | 240,984 |
Mar 12, 2024 | 1,598.50 | 1,624.95 | 1,598.05 | 1,612.20 | 1,603.15 | 180,282 |
Mar 11, 2024 | 1,608.90 | 1,612.25 | 1,588.00 | 1,599.45 | 1,590.48 | 201,766 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 1,617.30 | 1,628.45 | 1,605.00 | 1,616.95 | 1,607.88 | 172,250 |
Mar 06, 2024 | 1,600.10 | 1,619.95 | 1,576.10 | 1,617.30 | 1,608.23 | 257,845 |
Mar 05, 2024 | 1,633.65 | 1,636.60 | 1,602.10 | 1,606.20 | 1,597.19 | 314,321 |
Mar 04, 2024 | 1,655.75 | 1,662.25 | 1,633.20 | 1,637.85 | 1,628.66 | 291,654 |
Mar 01, 2024 | 1,672.05 | 1,672.50 | 1,652.00 | 1,655.05 | 1,645.76 | 324,749 |
Feb 29, 2024 | 1,655.15 | 1,682.00 | 1,653.50 | 1,675.05 | 1,665.65 | 79,116 |
Feb 28, 2024 | 1,672.00 | 1,687.50 | 1,662.40 | 1,670.10 | 1,660.73 | 193,133 |
Feb 27, 2024 | 1,655.20 | 1,670.95 | 1,653.00 | 1,664.75 | 1,655.41 | 99,507 |
Feb 26, 2024 | 1,672.70 | 1,674.50 | 1,645.00 | 1,658.65 | 1,649.34 | 144,855 |
Feb 23, 2024 | 1,695.60 | 1,698.60 | 1,672.00 | 1,677.00 | 1,667.59 | 221,212 |
Feb 22, 2024 | 1,663.30 | 1,684.35 | 1,644.85 | 1,680.25 | 1,670.82 | 184,800 |
Feb 21, 2024 | 1,676.80 | 1,676.80 | 1,645.30 | 1,656.05 | 1,646.76 | 177,997 |
Feb 20, 2024 | 1,688.05 | 1,693.45 | 1,668.70 | 1,684.15 | 1,674.70 | 114,350 |
Feb 16, 2024 | 1,688.00 | 1,708.95 | 1,681.05 | 1,702.40 | 1,692.85 | 490,096 |
Feb 15, 2024 | 1,673.90 | 1,686.75 | 1,662.00 | 1,677.60 | 1,668.19 | 236,638 |
Feb 14, 2024 | 1,660.95 | 1,668.80 | 1,635.35 | 1,666.00 | 1,656.65 | 358,918 |
Feb 13, 2024 | 1,680.15 | 1,689.00 | 1,663.75 | 1,684.60 | 1,675.15 | 44,652 |
Feb 12, 2024 | 1,670.15 | 1,692.50 | 1,670.15 | 1,679.80 | 1,670.37 | 269,133 |
Feb 09, 2024 | 1,685.90 | 1,692.00 | 1,659.30 | 1,669.65 | 1,660.28 | 304,915 |
Feb 08, 2024 | 1,695.05 | 1,706.20 | 1,682.80 | 1,693.20 | 1,683.70 | 95,363 |
Feb 07, 2024 | 1,729.25 | 1,729.25 | 1,686.90 | 1,693.70 | 1,684.20 | 197,567 |
Feb 06, 2024 | 1,680.05 | 1,731.00 | 1,673.65 | 1,729.25 | 1,719.55 | 202,887 |
Feb 05, 2024 | 1,686.10 | 1,700.50 | 1,681.00 | 1,686.75 | 1,677.29 | 148,469 |
Feb 02, 2024 | 1,662.25 | 1,718.60 | 1,662.25 | 1,693.85 | 1,684.35 | 592,334 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |