Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2,058.00 | 2,069.00 | 2,048.00 | 2,060.00 | 2,060.00 | 839,800 |
Jun 27, 2024 | 2,035.50 | 2,064.00 | 2,034.00 | 2,057.50 | 2,057.50 | 1,149,200 |
Jun 26, 2024 | 2,039.50 | 2,051.00 | 2,021.50 | 2,035.50 | 2,035.50 | 867,900 |
Jun 25, 2024 | 2,036.50 | 2,047.50 | 2,020.00 | 2,041.00 | 2,041.00 | 790,200 |
Jun 24, 2024 | 2,006.00 | 2,022.00 | 1,996.50 | 2,022.00 | 2,022.00 | 660,700 |
Jun 21, 2024 | 1,991.50 | 2,007.00 | 1,985.00 | 1,990.00 | 1,990.00 | 1,423,700 |
Jun 20, 2024 | 1,989.00 | 1,999.00 | 1,971.50 | 1,983.00 | 1,983.00 | 791,600 |
Jun 19, 2024 | 2,018.50 | 2,036.00 | 2,003.50 | 2,011.00 | 2,011.00 | 462,500 |
Jun 18, 2024 | 2,008.00 | 2,021.00 | 1,996.00 | 2,016.00 | 2,016.00 | 746,400 |
Jun 17, 2024 | 2,038.00 | 2,038.00 | 1,982.50 | 1,993.50 | 1,993.50 | 765,700 |
Jun 14, 2024 | 2,045.00 | 2,075.00 | 2,040.00 | 2,064.50 | 2,064.50 | 1,248,100 |
Jun 13, 2024 | 2,095.50 | 2,095.50 | 2,044.50 | 2,048.50 | 2,048.50 | 722,100 |
Jun 12, 2024 | 2,068.50 | 2,091.00 | 2,068.50 | 2,075.50 | 2,075.50 | 747,900 |
Jun 11, 2024 | 2,092.00 | 2,127.00 | 2,092.00 | 2,098.50 | 2,098.50 | 656,200 |
Jun 10, 2024 | 2,062.50 | 2,102.50 | 2,061.00 | 2,088.50 | 2,088.50 | 566,800 |
Jun 07, 2024 | 2,066.50 | 2,079.00 | 2,052.50 | 2,055.00 | 2,055.00 | 565,800 |
Jun 06, 2024 | 2,052.00 | 2,071.00 | 2,031.00 | 2,051.00 | 2,051.00 | 906,200 |
Jun 05, 2024 | 2,055.50 | 2,067.00 | 2,043.00 | 2,047.50 | 2,047.50 | 756,800 |
Jun 04, 2024 | 2,097.00 | 2,110.00 | 2,083.50 | 2,090.00 | 2,090.00 | 599,800 |
Jun 03, 2024 | 2,108.50 | 2,124.50 | 2,103.00 | 2,114.00 | 2,114.00 | 485,900 |
May 31, 2024 | 2,071.50 | 2,100.00 | 2,065.00 | 2,095.50 | 2,095.50 | 999,500 |
May 30, 2024 | 2,064.50 | 2,079.50 | 2,047.50 | 2,064.00 | 2,064.00 | 1,141,200 |
May 29, 2024 | 2,077.00 | 2,095.00 | 2,069.00 | 2,083.50 | 2,083.50 | 771,000 |
May 28, 2024 | 2,067.00 | 2,090.50 | 2,065.00 | 2,077.00 | 2,077.00 | 399,700 |
May 27, 2024 | 2,088.00 | 2,091.00 | 2,068.00 | 2,085.50 | 2,085.50 | 459,600 |
May 24, 2024 | 2,030.00 | 2,074.50 | 2,027.00 | 2,072.00 | 2,072.00 | 548,700 |
May 23, 2024 | 2,050.00 | 2,059.00 | 2,023.00 | 2,052.00 | 2,052.00 | 700,000 |
May 22, 2024 | 2,116.50 | 2,121.50 | 2,063.00 | 2,063.50 | 2,063.50 | 724,500 |
May 21, 2024 | 2,137.00 | 2,154.50 | 2,113.00 | 2,113.50 | 2,113.50 | 700,000 |
May 20, 2024 | 2,085.50 | 2,132.00 | 2,085.00 | 2,111.50 | 2,111.50 | 585,500 |
May 17, 2024 | 2,095.00 | 2,115.00 | 2,083.00 | 2,095.50 | 2,095.50 | 867,900 |
May 16, 2024 | 2,125.00 | 2,127.00 | 2,101.50 | 2,115.50 | 2,115.50 | 818,500 |
May 15, 2024 | 2,104.00 | 2,124.50 | 2,098.50 | 2,109.50 | 2,109.50 | 564,200 |
May 14, 2024 | 2,085.50 | 2,118.00 | 2,078.00 | 2,091.50 | 2,091.50 | 785,600 |
May 13, 2024 | 2,100.00 | 2,117.50 | 2,089.00 | 2,105.00 | 2,105.00 | 597,200 |
May 10, 2024 | 2,127.50 | 2,142.50 | 2,086.00 | 2,094.50 | 2,094.50 | 643,600 |
May 09, 2024 | 2,095.00 | 2,127.50 | 2,080.00 | 2,109.50 | 2,109.50 | 863,800 |
May 08, 2024 | 2,144.00 | 2,144.00 | 2,101.00 | 2,106.50 | 2,106.50 | 796,300 |
May 07, 2024 | 2,150.00 | 2,155.50 | 2,128.00 | 2,143.50 | 2,143.50 | 794,200 |
May 02, 2024 | 2,113.00 | 2,131.50 | 2,103.50 | 2,130.00 | 2,130.00 | 464,400 |
May 01, 2024 | 2,147.00 | 2,150.50 | 2,099.00 | 2,136.00 | 2,136.00 | 702,700 |
Apr 30, 2024 | 2,163.50 | 2,183.50 | 2,137.00 | 2,152.00 | 2,152.00 | 1,664,200 |
Apr 26, 2024 | 2,072.00 | 2,188.00 | 2,056.50 | 2,176.50 | 2,176.50 | 2,240,900 |
Apr 25, 2024 | 2,099.00 | 2,099.00 | 2,070.00 | 2,075.00 | 2,075.00 | 682,500 |
Apr 24, 2024 | 2,085.00 | 2,106.50 | 2,070.50 | 2,106.50 | 2,106.50 | 829,500 |
Apr 23, 2024 | 2,053.00 | 2,081.50 | 2,052.50 | 2,069.00 | 2,069.00 | 684,700 |
Apr 22, 2024 | 2,039.50 | 2,054.00 | 2,032.50 | 2,053.00 | 2,053.00 | 708,500 |
Apr 19, 2024 | 2,034.00 | 2,052.00 | 1,994.50 | 2,014.00 | 2,014.00 | 1,381,900 |
Apr 18, 2024 | 2,048.50 | 2,078.00 | 2,033.00 | 2,077.00 | 2,077.00 | 733,000 |
Apr 17, 2024 | 2,119.50 | 2,128.00 | 2,053.00 | 2,055.00 | 2,055.00 | 1,264,200 |
Apr 16, 2024 | 2,099.50 | 2,130.00 | 2,091.00 | 2,111.00 | 2,111.00 | 1,354,900 |
Apr 15, 2024 | 2,085.50 | 2,116.00 | 2,061.00 | 2,116.00 | 2,116.00 | 1,093,000 |
Apr 12, 2024 | 2,093.00 | 2,110.00 | 2,075.00 | 2,106.50 | 2,106.50 | 1,484,400 |
Apr 11, 2024 | 2,030.00 | 2,072.50 | 2,025.00 | 2,072.50 | 2,072.50 | 1,029,000 |
Apr 10, 2024 | 2,038.00 | 2,054.00 | 2,031.00 | 2,051.00 | 2,051.00 | 1,114,500 |
Apr 09, 2024 | 2,022.50 | 2,029.50 | 2,012.50 | 2,029.50 | 2,029.50 | 602,700 |
Apr 08, 2024 | 2,005.50 | 2,019.50 | 1,996.00 | 2,008.50 | 2,008.50 | 360,600 |
Apr 05, 2024 | 2,000.00 | 2,011.50 | 1,981.50 | 1,999.50 | 1,999.50 | 570,300 |
Apr 04, 2024 | 2,008.00 | 2,031.50 | 1,997.50 | 2,020.00 | 2,020.00 | 828,600 |
Apr 03, 2024 | 1,986.50 | 1,998.00 | 1,970.50 | 1,982.50 | 1,982.50 | 801,200 |
Apr 02, 2024 | 2,005.00 | 2,007.00 | 1,985.00 | 2,005.50 | 2,005.50 | 709,000 |
Apr 01, 2024 | 2,055.00 | 2,063.00 | 2,005.00 | 2,008.50 | 2,008.50 | 769,200 |
Mar 29, 2024 | 2,032.00 | 2,052.50 | 2,027.50 | 2,043.50 | 2,043.50 | 244,700 |
Mar 28, 2024 | 2,046.50 | 2,050.50 | 2,022.50 | 2,031.00 | 2,031.00 | 894,400 |
Mar 28, 2024 | 25 Dividend | |||||
Mar 27, 2024 | 2,058.00 | 2,085.00 | 2,054.00 | 2,072.00 | 2,047.00 | 1,268,700 |
Mar 26, 2024 | 2,032.50 | 2,049.50 | 2,023.00 | 2,040.50 | 2,015.88 | 760,900 |
Mar 25, 2024 | 2,029.50 | 2,053.50 | 2,024.50 | 2,043.00 | 2,018.35 | 1,069,100 |
Mar 22, 2024 | 2,027.00 | 2,041.50 | 1,970.00 | 2,026.50 | 2,002.05 | 1,235,400 |
Mar 21, 2024 | 2,025.50 | 2,029.50 | 2,005.50 | 2,026.00 | 2,001.56 | 962,500 |
Mar 19, 2024 | 1,981.00 | 2,005.00 | 1,974.00 | 2,004.50 | 1,980.31 | 908,800 |
Mar 18, 2024 | 1,970.00 | 2,003.50 | 1,961.00 | 1,994.50 | 1,970.44 | 1,159,900 |
Mar 15, 2024 | 1,943.50 | 1,962.00 | 1,937.50 | 1,951.50 | 1,927.95 | 1,287,100 |
Mar 14, 2024 | 1,929.50 | 1,943.00 | 1,919.00 | 1,943.00 | 1,919.56 | 946,400 |
Mar 13, 2024 | 1,946.50 | 1,956.50 | 1,893.50 | 1,917.00 | 1,893.87 | 884,400 |
Mar 12, 2024 | 1,908.00 | 1,952.50 | 1,901.00 | 1,945.50 | 1,922.03 | 1,426,800 |
Mar 11, 2024 | 1,939.50 | 1,941.00 | 1,892.00 | 1,909.50 | 1,886.46 | 1,090,100 |
Mar 08, 2024 | 1,942.00 | 1,969.00 | 1,931.50 | 1,955.50 | 1,931.91 | 1,480,600 |
Mar 07, 2024 | 1,966.00 | 1,977.50 | 1,932.50 | 1,939.50 | 1,916.10 | 1,070,800 |
Mar 06, 2024 | 1,939.00 | 1,968.50 | 1,937.00 | 1,964.00 | 1,940.30 | 815,800 |
Mar 05, 2024 | 1,947.00 | 1,952.00 | 1,929.50 | 1,946.00 | 1,922.52 | 818,200 |
Mar 04, 2024 | 1,953.50 | 1,963.50 | 1,938.00 | 1,949.50 | 1,925.98 | 691,800 |
Mar 01, 2024 | 1,942.50 | 1,956.00 | 1,932.00 | 1,951.00 | 1,927.46 | 865,800 |
Feb 29, 2024 | 1,952.00 | 1,962.50 | 1,936.00 | 1,954.00 | 1,930.42 | 965,600 |
Feb 28, 2024 | 1,951.00 | 1,964.00 | 1,950.00 | 1,960.00 | 1,936.35 | 921,800 |
Feb 27, 2024 | 1,928.00 | 1,945.50 | 1,928.00 | 1,935.00 | 1,911.65 | 951,800 |
Feb 26, 2024 | 1,937.50 | 1,953.00 | 1,915.50 | 1,927.00 | 1,903.75 | 922,200 |
Feb 22, 2024 | 1,921.50 | 1,935.50 | 1,914.00 | 1,928.00 | 1,904.74 | 1,035,300 |
Feb 21, 2024 | 1,919.00 | 1,938.50 | 1,914.50 | 1,930.00 | 1,906.71 | 1,019,200 |
Feb 20, 2024 | 1,921.00 | 1,921.50 | 1,898.50 | 1,905.50 | 1,882.51 | 585,500 |
Feb 19, 2024 | 1,917.00 | 1,926.50 | 1,909.50 | 1,923.50 | 1,900.29 | 656,200 |
Feb 16, 2024 | 1,872.00 | 1,915.00 | 1,872.00 | 1,907.00 | 1,883.99 | 1,274,600 |
Feb 15, 2024 | 1,896.00 | 1,899.00 | 1,854.00 | 1,869.00 | 1,846.45 | 809,400 |
Feb 14, 2024 | 1,912.50 | 1,914.50 | 1,863.50 | 1,878.00 | 1,855.34 | 848,600 |
Feb 13, 2024 | 1,885.50 | 1,916.50 | 1,877.00 | 1,912.50 | 1,889.42 | 1,204,900 |
Feb 09, 2024 | 1,876.00 | 1,886.00 | 1,856.00 | 1,881.50 | 1,858.80 | 1,272,600 |
Feb 08, 2024 | 1,868.50 | 1,876.00 | 1,843.00 | 1,864.00 | 1,841.51 | 866,700 |
Feb 07, 2024 | 1,866.50 | 1,895.00 | 1,853.00 | 1,860.00 | 1,837.56 | 1,169,600 |
Feb 06, 2024 | 1,863.00 | 1,882.50 | 1,858.00 | 1,866.00 | 1,843.49 | 866,100 |
Feb 05, 2024 | 1,877.00 | 1,893.00 | 1,862.00 | 1,865.50 | 1,842.99 | 936,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |