Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 2,330.00 | 2,333.00 | 2,285.00 | 2,291.00 | 2,291.00 | 140,000 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 2,279.00 | 2,284.00 | 2,269.00 | 2,279.00 | 2,279.00 | 132,100 |
Jul 02, 2024 | 2,315.00 | 2,315.00 | 2,274.00 | 2,274.00 | 2,274.00 | 149,200 |
Jul 01, 2024 | 2,310.00 | 2,324.00 | 2,298.00 | 2,307.00 | 2,307.00 | 143,400 |
Jun 28, 2024 | 2,294.00 | 2,299.00 | 2,282.00 | 2,292.00 | 2,292.00 | 118,800 |
Jun 27, 2024 | 2,278.00 | 2,309.00 | 2,271.00 | 2,291.00 | 2,291.00 | 126,500 |
Jun 27, 2024 | 40 Dividend | |||||
Jun 26, 2024 | 2,342.00 | 2,344.00 | 2,305.00 | 2,318.00 | 2,278.00 | 308,600 |
Jun 25, 2024 | 2,315.00 | 2,351.00 | 2,311.00 | 2,344.00 | 2,303.55 | 179,200 |
Jun 24, 2024 | 2,311.00 | 2,333.00 | 2,297.00 | 2,328.00 | 2,287.83 | 203,500 |
Jun 21, 2024 | 2,320.00 | 2,329.00 | 2,288.00 | 2,304.00 | 2,264.24 | 260,000 |
Jun 20, 2024 | 2,313.00 | 2,320.00 | 2,288.00 | 2,311.00 | 2,271.12 | 160,800 |
Jun 19, 2024 | 2,316.00 | 2,321.00 | 2,296.00 | 2,320.00 | 2,279.97 | 102,500 |
Jun 18, 2024 | 2,319.00 | 2,338.00 | 2,291.00 | 2,321.00 | 2,280.95 | 125,000 |
Jun 17, 2024 | 2,335.00 | 2,345.00 | 2,284.00 | 2,295.00 | 2,255.40 | 173,200 |
Jun 14, 2024 | 2,298.00 | 2,385.00 | 2,287.00 | 2,370.00 | 2,329.10 | 168,200 |
Jun 13, 2024 | 2,377.00 | 2,383.00 | 2,316.00 | 2,316.00 | 2,276.03 | 140,400 |
Jun 12, 2024 | 2,407.00 | 2,409.00 | 2,351.00 | 2,357.00 | 2,316.33 | 119,000 |
Jun 11, 2024 | 2,402.00 | 2,413.00 | 2,386.00 | 2,398.00 | 2,356.62 | 156,700 |
Jun 10, 2024 | 2,376.00 | 2,422.00 | 2,373.00 | 2,418.00 | 2,376.27 | 135,600 |
Jun 07, 2024 | 2,361.00 | 2,370.00 | 2,346.00 | 2,349.00 | 2,308.47 | 128,400 |
Jun 06, 2024 | 2,399.00 | 2,400.00 | 2,360.00 | 2,372.00 | 2,331.07 | 146,100 |
Jun 05, 2024 | 2,450.00 | 2,452.00 | 2,381.00 | 2,381.00 | 2,339.91 | 256,600 |
Jun 04, 2024 | 2,485.00 | 2,497.00 | 2,476.00 | 2,477.00 | 2,434.26 | 105,600 |
Jun 03, 2024 | 2,544.00 | 2,544.00 | 2,497.00 | 2,508.00 | 2,464.72 | 154,700 |
May 31, 2024 | 2,464.00 | 2,520.00 | 2,464.00 | 2,520.00 | 2,476.51 | 152,300 |
May 30, 2024 | 2,446.00 | 2,464.00 | 2,423.00 | 2,464.00 | 2,421.48 | 121,900 |
May 29, 2024 | 2,500.00 | 2,503.00 | 2,452.00 | 2,473.00 | 2,430.33 | 208,300 |
May 28, 2024 | 2,527.00 | 2,535.00 | 2,488.00 | 2,507.00 | 2,463.74 | 172,800 |
May 27, 2024 | 2,526.00 | 2,540.00 | 2,511.00 | 2,535.00 | 2,491.26 | 106,600 |
May 24, 2024 | 2,500.00 | 2,542.00 | 2,471.00 | 2,521.00 | 2,477.50 | 162,300 |
May 23, 2024 | 2,540.00 | 2,540.00 | 2,482.00 | 2,515.00 | 2,471.60 | 224,700 |
May 22, 2024 | 2,570.00 | 2,574.00 | 2,524.00 | 2,524.00 | 2,480.45 | 184,000 |
May 21, 2024 | 2,650.00 | 2,664.00 | 2,586.00 | 2,587.00 | 2,542.36 | 171,700 |
May 20, 2024 | 2,623.00 | 2,695.00 | 2,622.00 | 2,650.00 | 2,604.27 | 126,000 |
May 17, 2024 | 2,673.00 | 2,692.00 | 2,608.00 | 2,623.00 | 2,577.74 | 160,200 |
May 16, 2024 | 2,750.00 | 2,759.00 | 2,663.00 | 2,698.00 | 2,651.44 | 132,600 |
May 15, 2024 | 2,725.00 | 2,804.00 | 2,717.00 | 2,759.00 | 2,711.39 | 174,100 |
May 14, 2024 | 2,685.00 | 2,727.00 | 2,606.00 | 2,710.00 | 2,663.24 | 303,400 |
May 13, 2024 | 2,759.00 | 2,788.00 | 2,717.00 | 2,754.00 | 2,706.48 | 156,300 |
May 10, 2024 | 2,742.00 | 2,757.00 | 2,712.00 | 2,750.00 | 2,702.55 | 103,000 |
May 09, 2024 | 2,716.00 | 2,739.00 | 2,680.00 | 2,713.00 | 2,666.18 | 149,800 |
May 08, 2024 | 2,760.00 | 2,780.00 | 2,714.00 | 2,715.00 | 2,668.15 | 112,700 |
May 07, 2024 | 2,778.00 | 2,778.00 | 2,706.00 | 2,742.00 | 2,694.68 | 105,100 |
May 02, 2024 | 2,700.00 | 2,740.00 | 2,690.00 | 2,728.00 | 2,680.92 | 65,700 |
May 01, 2024 | 2,711.00 | 2,735.00 | 2,682.00 | 2,709.00 | 2,662.25 | 92,000 |
Apr 30, 2024 | 2,702.00 | 2,747.00 | 2,686.00 | 2,744.00 | 2,696.65 | 76,100 |
Apr 26, 2024 | 2,672.00 | 2,695.00 | 2,639.00 | 2,680.00 | 2,633.75 | 85,500 |
Apr 25, 2024 | 2,715.00 | 2,733.00 | 2,671.00 | 2,671.00 | 2,624.91 | 74,900 |
Apr 24, 2024 | 2,733.00 | 2,750.00 | 2,713.00 | 2,733.00 | 2,685.84 | 66,000 |
Apr 23, 2024 | 2,739.00 | 2,767.00 | 2,701.00 | 2,732.00 | 2,684.86 | 55,500 |
Apr 22, 2024 | 2,734.00 | 2,762.00 | 2,694.00 | 2,724.00 | 2,676.99 | 78,000 |
Apr 19, 2024 | 2,700.00 | 2,722.00 | 2,628.00 | 2,684.00 | 2,637.68 | 116,900 |
Apr 18, 2024 | 2,700.00 | 2,763.00 | 2,685.00 | 2,736.00 | 2,688.79 | 60,500 |
Apr 17, 2024 | 2,780.00 | 2,793.00 | 2,708.00 | 2,708.00 | 2,661.27 | 115,300 |
Apr 16, 2024 | 2,788.00 | 2,815.00 | 2,728.00 | 2,777.00 | 2,729.08 | 130,600 |
Apr 15, 2024 | 2,820.00 | 2,850.00 | 2,802.00 | 2,828.00 | 2,779.20 | 70,600 |
Apr 12, 2024 | 2,846.00 | 2,865.00 | 2,827.00 | 2,853.00 | 2,803.77 | 65,700 |
Apr 11, 2024 | 2,810.00 | 2,828.00 | 2,792.00 | 2,816.00 | 2,767.41 | 87,900 |
Apr 10, 2024 | 2,877.00 | 2,891.00 | 2,841.00 | 2,846.00 | 2,796.89 | 98,100 |
Apr 09, 2024 | 2,784.00 | 2,876.00 | 2,783.00 | 2,876.00 | 2,826.37 | 129,900 |
Apr 08, 2024 | 2,785.00 | 2,785.00 | 2,729.00 | 2,766.00 | 2,718.27 | 92,000 |
Apr 05, 2024 | 2,749.00 | 2,760.00 | 2,726.00 | 2,756.00 | 2,708.44 | 90,800 |
Apr 04, 2024 | 2,821.00 | 2,825.00 | 2,764.00 | 2,776.00 | 2,728.10 | 98,100 |
Apr 03, 2024 | 2,781.00 | 2,821.00 | 2,762.00 | 2,784.00 | 2,735.96 | 113,300 |
Apr 02, 2024 | 2,884.00 | 2,884.00 | 2,795.00 | 2,818.00 | 2,769.37 | 132,300 |
Apr 01, 2024 | 3,010.00 | 3,010.00 | 2,877.00 | 2,879.00 | 2,829.32 | 133,300 |
Mar 29, 2024 | 2,961.00 | 2,979.00 | 2,929.00 | 2,970.00 | 2,918.75 | 103,300 |
Mar 28, 2024 | 3,020.00 | 3,055.00 | 2,971.00 | 2,994.00 | 2,942.33 | 143,200 |
Mar 27, 2024 | 2,981.00 | 3,025.00 | 2,949.00 | 2,996.00 | 2,944.30 | 180,000 |
Mar 26, 2024 | 2,915.00 | 2,950.00 | 2,889.00 | 2,931.00 | 2,880.42 | 120,300 |
Mar 25, 2024 | 3,040.00 | 3,050.00 | 2,950.00 | 2,965.00 | 2,913.84 | 222,000 |
Mar 22, 2024 | 2,976.00 | 3,035.00 | 2,947.00 | 3,035.00 | 2,982.63 | 320,200 |
Mar 21, 2024 | 2,915.00 | 2,965.00 | 2,900.00 | 2,965.00 | 2,913.84 | 294,600 |
Mar 19, 2024 | 2,830.00 | 2,895.00 | 2,828.00 | 2,895.00 | 2,845.04 | 216,500 |
Mar 18, 2024 | 2,806.00 | 2,860.00 | 2,804.00 | 2,834.00 | 2,785.10 | 203,800 |
Mar 15, 2024 | 2,746.00 | 2,790.00 | 2,728.00 | 2,775.00 | 2,727.11 | 224,400 |
Mar 14, 2024 | 2,758.00 | 2,768.00 | 2,708.00 | 2,761.00 | 2,713.36 | 120,700 |
Mar 13, 2024 | 2,754.00 | 2,768.00 | 2,682.00 | 2,752.00 | 2,704.51 | 149,300 |
Mar 12, 2024 | 2,648.00 | 2,757.00 | 2,631.00 | 2,731.00 | 2,683.87 | 184,800 |
Mar 11, 2024 | 2,773.00 | 2,778.00 | 2,657.00 | 2,685.00 | 2,638.67 | 270,000 |
Mar 08, 2024 | 2,799.00 | 2,880.00 | 2,780.00 | 2,860.00 | 2,810.65 | 265,200 |
Mar 07, 2024 | 2,835.00 | 2,905.00 | 2,814.00 | 2,836.00 | 2,787.06 | 518,200 |
Mar 06, 2024 | 2,701.00 | 2,885.00 | 2,700.00 | 2,885.00 | 2,835.22 | 626,400 |
Mar 05, 2024 | 2,585.00 | 2,734.00 | 2,577.00 | 2,725.00 | 2,677.98 | 556,700 |
Mar 04, 2024 | 2,497.00 | 2,588.00 | 2,489.00 | 2,582.00 | 2,537.44 | 401,700 |
Mar 01, 2024 | 2,511.00 | 2,520.00 | 2,495.00 | 2,502.00 | 2,458.82 | 210,300 |
Feb 29, 2024 | 2,531.00 | 2,553.00 | 2,492.00 | 2,516.00 | 2,472.58 | 276,600 |
Feb 28, 2024 | 2,537.00 | 2,570.00 | 2,524.00 | 2,530.00 | 2,486.34 | 247,900 |
Feb 27, 2024 | 2,560.00 | 2,610.00 | 2,516.00 | 2,537.00 | 2,493.22 | 333,700 |
Feb 26, 2024 | 2,525.00 | 2,573.00 | 2,520.00 | 2,534.00 | 2,490.27 | 344,700 |
Feb 22, 2024 | 2,492.00 | 2,529.00 | 2,478.00 | 2,507.00 | 2,463.74 | 371,100 |
Feb 21, 2024 | 2,555.00 | 2,564.00 | 2,461.00 | 2,483.00 | 2,440.15 | 513,000 |
Feb 20, 2024 | 2,649.00 | 2,664.00 | 2,558.00 | 2,561.00 | 2,516.81 | 363,300 |
Feb 19, 2024 | 2,600.00 | 2,666.00 | 2,585.00 | 2,660.00 | 2,614.10 | 372,000 |
Feb 16, 2024 | 2,561.00 | 2,613.00 | 2,543.00 | 2,604.00 | 2,559.06 | 445,500 |
Feb 15, 2024 | 2,646.00 | 2,655.00 | 2,541.00 | 2,550.00 | 2,506.00 | 502,900 |
Feb 14, 2024 | 2,661.00 | 2,733.00 | 2,607.00 | 2,645.00 | 2,599.36 | 880,400 |
Feb 13, 2024 | 2,853.00 | 2,929.00 | 2,585.00 | 2,611.00 | 2,565.94 | 2,864,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |