Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 2,881.00 | 2,905.50 | 2,863.00 | 2,870.50 | 2,870.50 | 418,000 |
May 28, 2024 | 2,970.00 | 2,974.00 | 2,886.00 | 2,895.50 | 2,895.50 | 629,800 |
May 27, 2024 | 2,999.00 | 3,005.00 | 2,955.00 | 2,996.50 | 2,996.50 | 988,000 |
May 24, 2024 | 2,898.00 | 2,949.00 | 2,892.50 | 2,949.00 | 2,949.00 | 993,200 |
May 23, 2024 | 2,879.50 | 2,947.00 | 2,864.50 | 2,920.00 | 2,920.00 | 722,900 |
May 22, 2024 | 2,851.00 | 2,886.50 | 2,829.00 | 2,855.50 | 2,855.50 | 861,100 |
May 21, 2024 | 2,860.00 | 2,891.50 | 2,857.00 | 2,867.00 | 2,867.00 | 659,300 |
May 20, 2024 | 2,830.00 | 2,890.00 | 2,830.00 | 2,890.00 | 2,890.00 | 649,600 |
May 17, 2024 | 2,850.00 | 2,867.50 | 2,804.00 | 2,827.00 | 2,827.00 | 604,600 |
May 16, 2024 | 2,799.00 | 2,849.00 | 2,764.50 | 2,834.50 | 2,834.50 | 652,400 |
May 15, 2024 | 2,850.00 | 2,850.00 | 2,803.50 | 2,825.00 | 2,825.00 | 791,100 |
May 14, 2024 | 2,667.50 | 2,823.00 | 2,662.50 | 2,787.00 | 2,787.00 | 1,414,900 |
May 13, 2024 | 2,717.50 | 2,821.50 | 2,641.50 | 2,683.50 | 2,683.50 | 1,651,600 |
May 10, 2024 | 2,700.00 | 2,735.00 | 2,690.00 | 2,708.00 | 2,708.00 | 730,400 |
May 09, 2024 | 2,595.00 | 2,672.00 | 2,570.50 | 2,668.00 | 2,668.00 | 739,400 |
May 08, 2024 | 2,612.50 | 2,628.50 | 2,554.00 | 2,565.50 | 2,565.50 | 555,700 |
May 07, 2024 | 2,609.00 | 2,632.50 | 2,590.50 | 2,625.00 | 2,625.00 | 628,700 |
May 02, 2024 | 2,585.50 | 2,603.00 | 2,570.00 | 2,603.00 | 2,603.00 | 412,600 |
May 01, 2024 | 2,589.00 | 2,600.00 | 2,562.00 | 2,585.50 | 2,585.50 | 753,300 |
Apr 30, 2024 | 2,589.00 | 2,600.50 | 2,566.50 | 2,590.50 | 2,590.50 | 665,200 |
Apr 26, 2024 | 2,508.00 | 2,547.00 | 2,493.00 | 2,541.50 | 2,541.50 | 600,000 |
Apr 25, 2024 | 2,560.00 | 2,565.50 | 2,516.50 | 2,519.00 | 2,519.00 | 485,400 |
Apr 24, 2024 | 2,493.50 | 2,570.00 | 2,493.50 | 2,563.50 | 2,563.50 | 539,200 |
Apr 23, 2024 | 2,462.50 | 2,489.00 | 2,445.00 | 2,482.00 | 2,482.00 | 457,400 |
Apr 22, 2024 | 2,484.00 | 2,485.50 | 2,439.00 | 2,455.50 | 2,455.50 | 718,900 |
Apr 19, 2024 | 2,423.00 | 2,463.50 | 2,405.50 | 2,452.50 | 2,452.50 | 890,500 |
Apr 18, 2024 | 2,459.50 | 2,487.50 | 2,444.00 | 2,473.00 | 2,473.00 | 1,136,700 |
Apr 17, 2024 | 2,520.00 | 2,524.50 | 2,467.00 | 2,497.00 | 2,497.00 | 772,100 |
Apr 16, 2024 | 2,582.50 | 2,594.00 | 2,483.00 | 2,522.00 | 2,522.00 | 906,400 |
Apr 15, 2024 | 2,615.00 | 2,625.50 | 2,611.50 | 2,616.00 | 2,616.00 | 533,600 |
Apr 12, 2024 | 2,665.00 | 2,672.50 | 2,644.50 | 2,648.50 | 2,648.50 | 437,500 |
Apr 11, 2024 | 2,628.50 | 2,665.00 | 2,607.00 | 2,665.00 | 2,665.00 | 528,600 |
Apr 10, 2024 | 2,695.50 | 2,700.00 | 2,662.00 | 2,671.00 | 2,671.00 | 233,900 |
Apr 09, 2024 | 2,699.00 | 2,718.50 | 2,681.00 | 2,692.00 | 2,692.00 | 398,600 |
Apr 08, 2024 | 2,665.50 | 2,708.50 | 2,649.00 | 2,664.00 | 2,664.00 | 316,500 |
Apr 05, 2024 | 2,621.00 | 2,654.00 | 2,602.50 | 2,651.50 | 2,651.50 | 393,700 |
Apr 04, 2024 | 2,644.50 | 2,687.00 | 2,626.50 | 2,671.00 | 2,671.00 | 459,200 |
Apr 03, 2024 | 2,599.50 | 2,638.50 | 2,583.00 | 2,618.50 | 2,618.50 | 448,800 |
Apr 02, 2024 | 2,606.00 | 2,627.00 | 2,580.50 | 2,610.50 | 2,610.50 | 488,400 |
Apr 01, 2024 | 2,672.00 | 2,680.00 | 2,615.00 | 2,642.00 | 2,642.00 | 461,900 |
Mar 29, 2024 | 2,650.00 | 2,682.00 | 2,649.00 | 2,678.50 | 2,678.50 | 228,400 |
Mar 28, 2024 | 2,648.50 | 2,653.50 | 2,614.50 | 2,633.00 | 2,633.00 | 403,100 |
Mar 28, 2024 | 29 Dividend | |||||
Mar 27, 2024 | 2,695.00 | 2,729.50 | 2,674.00 | 2,677.50 | 2,648.50 | 665,900 |
Mar 26, 2024 | 2,638.00 | 2,680.50 | 2,634.50 | 2,658.00 | 2,629.21 | 509,300 |
Mar 25, 2024 | 2,676.50 | 2,687.00 | 2,648.50 | 2,652.50 | 2,623.77 | 641,800 |
Mar 22, 2024 | 2,668.50 | 2,697.50 | 2,642.50 | 2,670.50 | 2,641.58 | 920,900 |
Mar 21, 2024 | 2,693.50 | 2,705.00 | 2,640.50 | 2,671.50 | 2,642.56 | 1,610,600 |
Mar 19, 2024 | 2,570.50 | 2,593.50 | 2,543.50 | 2,593.50 | 2,565.41 | 531,600 |
Mar 18, 2024 | 2,518.50 | 2,577.00 | 2,512.00 | 2,577.00 | 2,549.09 | 776,200 |
Mar 15, 2024 | 2,505.50 | 2,543.00 | 2,493.00 | 2,526.50 | 2,499.14 | 1,033,400 |
Mar 14, 2024 | 2,483.50 | 2,533.00 | 2,472.50 | 2,532.00 | 2,504.58 | 615,400 |
Mar 13, 2024 | 2,494.50 | 2,526.50 | 2,480.50 | 2,491.50 | 2,464.51 | 680,600 |
Mar 12, 2024 | 2,456.50 | 2,497.00 | 2,429.50 | 2,491.00 | 2,464.02 | 469,300 |
Mar 11, 2024 | 2,517.50 | 2,527.00 | 2,456.00 | 2,501.50 | 2,474.41 | 570,300 |
Mar 08, 2024 | 2,462.00 | 2,547.50 | 2,458.00 | 2,534.00 | 2,506.55 | 1,145,700 |
Mar 07, 2024 | 2,489.50 | 2,509.00 | 2,459.00 | 2,465.00 | 2,438.30 | 836,800 |
Mar 06, 2024 | 2,454.50 | 2,492.50 | 2,434.00 | 2,479.50 | 2,452.64 | 1,588,000 |
Mar 05, 2024 | 2,538.00 | 2,538.00 | 2,469.00 | 2,504.50 | 2,477.37 | 1,318,000 |
Mar 04, 2024 | 2,412.00 | 2,583.50 | 2,401.00 | 2,566.50 | 2,538.70 | 1,322,600 |
Mar 01, 2024 | 2,655.50 | 2,688.00 | 2,651.00 | 2,677.00 | 2,648.01 | 603,300 |
Feb 29, 2024 | 2,659.50 | 2,661.50 | 2,625.50 | 2,654.00 | 2,625.25 | 876,900 |
Feb 28, 2024 | 2,631.50 | 2,669.00 | 2,631.50 | 2,652.00 | 2,623.28 | 510,300 |
Feb 27, 2024 | 2,648.00 | 2,653.00 | 2,605.50 | 2,620.00 | 2,591.62 | 768,500 |
Feb 26, 2024 | 2,686.00 | 2,711.00 | 2,645.00 | 2,652.00 | 2,623.28 | 564,300 |
Feb 22, 2024 | 2,650.50 | 2,677.00 | 2,630.50 | 2,662.00 | 2,633.17 | 803,800 |
Feb 21, 2024 | 2,599.00 | 2,636.00 | 2,589.50 | 2,622.50 | 2,594.10 | 653,400 |
Feb 20, 2024 | 2,627.00 | 2,650.00 | 2,564.00 | 2,587.00 | 2,558.98 | 848,000 |
Feb 19, 2024 | 2,614.50 | 2,666.50 | 2,602.00 | 2,656.00 | 2,627.23 | 956,300 |
Feb 16, 2024 | 2,554.50 | 2,607.00 | 2,530.00 | 2,601.00 | 2,572.83 | 1,133,300 |
Feb 15, 2024 | 2,561.50 | 2,565.00 | 2,516.50 | 2,560.50 | 2,532.77 | 770,300 |
Feb 14, 2024 | 2,534.00 | 2,560.50 | 2,508.00 | 2,529.00 | 2,501.61 | 693,900 |
Feb 13, 2024 | 2,507.00 | 2,562.00 | 2,505.50 | 2,559.50 | 2,531.78 | 1,421,100 |
Feb 09, 2024 | 2,428.00 | 2,480.00 | 2,396.50 | 2,466.50 | 2,439.79 | 1,668,600 |
Feb 08, 2024 | 2,359.00 | 2,428.50 | 2,346.00 | 2,391.00 | 2,365.10 | 1,004,000 |
Feb 07, 2024 | 2,348.00 | 2,403.00 | 2,329.50 | 2,358.50 | 2,332.96 | 985,500 |
Feb 06, 2024 | 2,331.00 | 2,353.50 | 2,310.00 | 2,353.50 | 2,328.01 | 679,200 |
Feb 05, 2024 | 2,330.00 | 2,339.50 | 2,267.00 | 2,335.00 | 2,309.71 | 798,800 |
Feb 02, 2024 | 2,273.50 | 2,348.00 | 2,267.50 | 2,331.50 | 2,306.25 | 1,524,300 |
Feb 01, 2024 | 2,280.00 | 2,322.50 | 2,246.00 | 2,247.50 | 2,223.16 | 1,724,100 |
Jan 31, 2024 | 2,305.00 | 2,357.00 | 2,222.50 | 2,275.50 | 2,250.85 | 2,390,300 |
Jan 30, 2024 | 2,315.50 | 2,335.50 | 2,302.50 | 2,320.50 | 2,295.37 | 462,800 |
Jan 29, 2024 | 2,291.50 | 2,306.00 | 2,281.00 | 2,303.50 | 2,278.55 | 422,600 |
Jan 26, 2024 | 2,304.50 | 2,314.00 | 2,290.00 | 2,290.00 | 2,265.20 | 524,700 |
Jan 25, 2024 | 2,293.50 | 2,313.00 | 2,293.00 | 2,309.50 | 2,284.49 | 634,900 |
Jan 24, 2024 | 2,351.00 | 2,359.50 | 2,265.00 | 2,291.50 | 2,266.68 | 1,171,200 |
Jan 23, 2024 | 2,396.50 | 2,419.50 | 2,364.00 | 2,386.00 | 2,360.16 | 386,500 |
Jan 22, 2024 | 2,368.50 | 2,396.50 | 2,357.00 | 2,389.00 | 2,363.12 | 454,500 |
Jan 19, 2024 | 2,309.00 | 2,341.50 | 2,291.00 | 2,329.50 | 2,304.27 | 742,200 |
Jan 18, 2024 | 2,251.00 | 2,274.00 | 2,250.00 | 2,259.00 | 2,234.53 | 361,700 |
Jan 17, 2024 | 2,300.00 | 2,323.00 | 2,264.00 | 2,264.00 | 2,239.48 | 533,400 |
Jan 16, 2024 | 2,283.00 | 2,303.50 | 2,272.50 | 2,295.00 | 2,270.14 | 422,500 |
Jan 15, 2024 | 2,218.00 | 2,259.50 | 2,217.50 | 2,252.50 | 2,228.10 | 110,100 |
Jan 12, 2024 | 2,233.00 | 2,244.00 | 2,212.50 | 2,217.00 | 2,192.99 | 494,000 |
Jan 11, 2024 | 2,225.50 | 2,251.00 | 2,209.00 | 2,210.00 | 2,186.06 | 745,400 |
Jan 10, 2024 | 2,175.00 | 2,230.00 | 2,175.00 | 2,211.00 | 2,187.05 | 513,000 |
Jan 09, 2024 | 2,177.00 | 2,194.50 | 2,160.00 | 2,187.50 | 2,163.81 | 665,200 |
Jan 05, 2024 | 2,137.50 | 2,182.50 | 2,115.50 | 2,154.50 | 2,131.16 | 618,200 |
Jan 04, 2024 | 2,107.00 | 2,157.50 | 2,094.50 | 2,148.50 | 2,125.23 | 558,100 |
Dec 29, 2023 | 2,148.00 | 2,164.00 | 2,121.00 | 2,138.50 | 2,115.34 | 467,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |