Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 3,226.00 | 3,244.00 | 3,181.00 | 3,244.00 | 3,244.00 | 496,600 |
May 31, 2024 | 3,300.00 | 3,320.00 | 3,200.00 | 3,240.00 | 3,240.00 | 1,351,700 |
May 30, 2024 | 3,030.00 | 3,219.00 | 3,021.00 | 3,194.00 | 3,194.00 | 1,444,400 |
May 29, 2024 | 2,852.00 | 3,066.00 | 2,852.00 | 3,014.00 | 3,014.00 | 1,046,800 |
May 28, 2024 | 2,851.50 | 2,879.50 | 2,842.50 | 2,843.50 | 2,843.50 | 203,000 |
May 27, 2024 | 2,867.00 | 2,881.00 | 2,843.50 | 2,868.00 | 2,868.00 | 185,900 |
May 24, 2024 | 2,800.50 | 2,860.00 | 2,760.50 | 2,850.50 | 2,850.50 | 565,700 |
May 23, 2024 | 2,890.00 | 2,903.00 | 2,836.00 | 2,845.00 | 2,845.00 | 570,400 |
May 22, 2024 | 2,955.00 | 2,960.00 | 2,893.00 | 2,913.00 | 2,913.00 | 328,700 |
May 21, 2024 | 2,982.00 | 2,991.00 | 2,918.50 | 2,955.00 | 2,955.00 | 329,300 |
May 20, 2024 | 2,947.50 | 2,996.00 | 2,934.50 | 2,962.00 | 2,962.00 | 363,300 |
May 17, 2024 | 2,922.00 | 2,949.00 | 2,842.00 | 2,937.50 | 2,937.50 | 686,300 |
May 16, 2024 | 3,011.00 | 3,011.00 | 2,903.50 | 2,958.00 | 2,958.00 | 1,163,900 |
May 15, 2024 | 2,952.50 | 3,076.00 | 2,871.50 | 3,037.00 | 3,037.00 | 1,563,700 |
May 14, 2024 | 2,585.00 | 2,669.00 | 2,576.50 | 2,652.50 | 2,652.50 | 665,700 |
May 13, 2024 | 2,549.00 | 2,604.50 | 2,540.00 | 2,604.00 | 2,604.00 | 376,300 |
May 10, 2024 | 2,547.50 | 2,590.50 | 2,537.00 | 2,569.00 | 2,569.00 | 465,600 |
May 09, 2024 | 2,540.00 | 2,607.50 | 2,535.50 | 2,567.00 | 2,567.00 | 426,200 |
May 08, 2024 | 2,523.50 | 2,563.00 | 2,518.50 | 2,542.50 | 2,542.50 | 452,700 |
May 07, 2024 | 2,466.00 | 2,546.50 | 2,457.00 | 2,541.50 | 2,541.50 | 677,300 |
May 02, 2024 | 2,498.50 | 2,498.50 | 2,431.00 | 2,434.50 | 2,434.50 | 948,700 |
May 01, 2024 | 2,461.00 | 2,492.00 | 2,438.00 | 2,492.00 | 2,492.00 | 517,200 |
Apr 30, 2024 | 2,506.50 | 2,525.00 | 2,460.50 | 2,497.00 | 2,497.00 | 450,600 |
Apr 26, 2024 | 2,429.00 | 2,462.00 | 2,371.50 | 2,456.50 | 2,456.50 | 722,800 |
Apr 25, 2024 | 2,455.50 | 2,468.00 | 2,422.00 | 2,457.00 | 2,457.00 | 574,500 |
Apr 24, 2024 | 2,439.00 | 2,456.50 | 2,420.00 | 2,451.50 | 2,451.50 | 468,900 |
Apr 23, 2024 | 2,427.50 | 2,452.50 | 2,403.50 | 2,444.50 | 2,444.50 | 567,100 |
Apr 22, 2024 | 2,427.50 | 2,477.50 | 2,396.00 | 2,477.50 | 2,477.50 | 693,200 |
Apr 19, 2024 | 2,490.00 | 2,513.00 | 2,414.00 | 2,426.00 | 2,426.00 | 740,100 |
Apr 18, 2024 | 2,513.00 | 2,600.00 | 2,499.50 | 2,555.50 | 2,555.50 | 697,400 |
Apr 17, 2024 | 2,478.50 | 2,528.50 | 2,433.00 | 2,526.50 | 2,526.50 | 1,048,400 |
Apr 16, 2024 | 2,555.00 | 2,590.00 | 2,526.00 | 2,544.00 | 2,544.00 | 755,100 |
Apr 15, 2024 | 2,701.00 | 2,701.00 | 2,580.50 | 2,580.50 | 2,580.50 | 1,039,300 |
Apr 12, 2024 | 2,816.00 | 2,819.50 | 2,744.50 | 2,750.00 | 2,750.00 | 363,700 |
Apr 11, 2024 | 2,800.00 | 2,831.00 | 2,775.50 | 2,793.00 | 2,793.00 | 288,800 |
Apr 10, 2024 | 2,850.00 | 2,862.50 | 2,835.50 | 2,835.50 | 2,835.50 | 246,500 |
Apr 09, 2024 | 2,811.00 | 2,844.00 | 2,806.00 | 2,839.50 | 2,839.50 | 478,200 |
Apr 08, 2024 | 2,951.00 | 2,965.00 | 2,821.00 | 2,857.50 | 2,857.50 | 406,000 |
Apr 05, 2024 | 2,928.50 | 2,977.00 | 2,914.00 | 2,959.50 | 2,959.50 | 315,200 |
Apr 04, 2024 | 2,985.00 | 2,998.50 | 2,950.00 | 2,957.50 | 2,957.50 | 274,800 |
Apr 03, 2024 | 2,927.00 | 2,973.00 | 2,914.00 | 2,964.00 | 2,964.00 | 341,900 |
Apr 02, 2024 | 2,975.00 | 2,975.00 | 2,904.00 | 2,927.00 | 2,927.00 | 335,800 |
Apr 01, 2024 | 2,950.00 | 3,028.00 | 2,949.00 | 3,009.00 | 3,009.00 | 347,200 |
Mar 29, 2024 | 2,928.00 | 2,960.50 | 2,902.00 | 2,907.00 | 2,907.00 | 73,800 |
Mar 28, 2024 | 2,938.50 | 2,952.00 | 2,910.00 | 2,923.50 | 2,923.50 | 198,800 |
Mar 28, 2024 | 26 Dividend | |||||
Mar 27, 2024 | 2,971.50 | 2,992.00 | 2,936.00 | 2,966.00 | 2,940.00 | 247,600 |
Mar 26, 2024 | 2,889.00 | 2,960.50 | 2,862.50 | 2,951.50 | 2,925.63 | 201,500 |
Mar 25, 2024 | 2,945.00 | 2,945.00 | 2,905.50 | 2,907.50 | 2,882.01 | 248,300 |
Mar 22, 2024 | 2,965.00 | 2,976.00 | 2,941.00 | 2,963.50 | 2,937.52 | 224,000 |
Mar 21, 2024 | 3,033.00 | 3,053.00 | 2,959.00 | 2,973.00 | 2,946.94 | 288,200 |
Mar 19, 2024 | 2,954.50 | 3,003.00 | 2,944.50 | 2,983.00 | 2,956.85 | 230,100 |
Mar 18, 2024 | 2,935.50 | 2,974.00 | 2,923.00 | 2,954.50 | 2,928.60 | 261,000 |
Mar 15, 2024 | 2,995.00 | 3,014.00 | 2,935.50 | 2,937.00 | 2,911.25 | 390,300 |
Mar 14, 2024 | 2,969.50 | 3,014.00 | 2,965.00 | 3,003.00 | 2,976.68 | 322,500 |
Mar 13, 2024 | 3,029.00 | 3,065.00 | 2,965.50 | 2,975.50 | 2,949.42 | 262,700 |
Mar 12, 2024 | 2,951.50 | 2,994.50 | 2,876.00 | 2,989.00 | 2,962.80 | 325,200 |
Mar 11, 2024 | 2,985.00 | 3,030.00 | 2,970.50 | 2,995.00 | 2,968.75 | 326,200 |
Mar 08, 2024 | 2,904.50 | 3,047.00 | 2,900.50 | 3,012.00 | 2,985.60 | 336,800 |
Mar 07, 2024 | 2,939.00 | 2,990.00 | 2,924.50 | 2,942.00 | 2,916.21 | 455,200 |
Mar 06, 2024 | 2,886.00 | 2,917.00 | 2,851.50 | 2,914.50 | 2,888.95 | 554,700 |
Mar 05, 2024 | 3,080.00 | 3,080.00 | 2,912.00 | 2,923.00 | 2,897.38 | 564,600 |
Mar 04, 2024 | 3,172.00 | 3,187.00 | 3,071.00 | 3,104.00 | 3,076.79 | 523,000 |
Mar 01, 2024 | 3,190.00 | 3,216.00 | 3,167.00 | 3,178.00 | 3,150.14 | 317,700 |
Feb 29, 2024 | 3,204.00 | 3,220.00 | 3,143.00 | 3,190.00 | 3,162.04 | 542,900 |
Feb 28, 2024 | 3,105.00 | 3,204.00 | 3,105.00 | 3,170.00 | 3,142.21 | 672,300 |
Feb 27, 2024 | 2,993.00 | 3,078.00 | 2,991.50 | 3,060.00 | 3,033.18 | 410,700 |
Feb 26, 2024 | 3,000.00 | 3,041.00 | 2,975.00 | 2,989.00 | 2,962.80 | 275,800 |
Feb 22, 2024 | 2,965.00 | 2,984.00 | 2,925.50 | 2,974.50 | 2,948.43 | 366,100 |
Feb 21, 2024 | 2,927.50 | 2,965.00 | 2,915.50 | 2,964.00 | 2,938.02 | 304,200 |
Feb 20, 2024 | 2,962.50 | 2,974.00 | 2,916.50 | 2,939.00 | 2,913.24 | 189,600 |
Feb 19, 2024 | 2,938.50 | 2,973.50 | 2,930.00 | 2,961.00 | 2,935.04 | 240,200 |
Feb 16, 2024 | 2,988.00 | 3,018.00 | 2,950.00 | 2,950.00 | 2,924.14 | 396,900 |
Feb 15, 2024 | 2,911.00 | 2,920.00 | 2,853.50 | 2,905.50 | 2,880.03 | 333,400 |
Feb 14, 2024 | 2,870.50 | 2,911.00 | 2,864.00 | 2,884.00 | 2,858.72 | 446,700 |
Feb 13, 2024 | 2,959.50 | 2,968.00 | 2,854.50 | 2,904.00 | 2,878.54 | 562,500 |
Feb 09, 2024 | 2,822.50 | 2,944.00 | 2,819.50 | 2,929.00 | 2,903.32 | 837,100 |
Feb 08, 2024 | 2,765.50 | 2,824.50 | 2,700.00 | 2,795.50 | 2,770.99 | 510,600 |
Feb 07, 2024 | 2,825.00 | 2,841.50 | 2,793.00 | 2,793.50 | 2,769.01 | 461,400 |
Feb 06, 2024 | 2,796.00 | 2,823.00 | 2,770.50 | 2,805.50 | 2,780.91 | 454,200 |
Feb 05, 2024 | 2,757.00 | 2,799.00 | 2,749.50 | 2,792.50 | 2,768.02 | 322,800 |
Feb 02, 2024 | 2,727.00 | 2,763.00 | 2,719.50 | 2,737.00 | 2,713.01 | 230,200 |
Feb 01, 2024 | 2,691.00 | 2,727.50 | 2,668.50 | 2,725.00 | 2,701.11 | 273,000 |
Jan 31, 2024 | 2,719.00 | 2,719.00 | 2,719.00 | 2,719.00 | 2,695.17 | 293,800 |
Jan 30, 2024 | 2,745.50 | 2,754.50 | 2,705.50 | 2,705.50 | 2,681.78 | 177,800 |
Jan 29, 2024 | 2,730.00 | 2,751.00 | 2,720.00 | 2,735.00 | 2,711.02 | 154,600 |
Jan 26, 2024 | 2,755.00 | 2,760.00 | 2,736.00 | 2,739.50 | 2,715.49 | 232,800 |
Jan 25, 2024 | 2,769.00 | 2,776.00 | 2,730.50 | 2,770.00 | 2,745.72 | 246,900 |
Jan 24, 2024 | 2,765.00 | 2,800.00 | 2,751.50 | 2,792.00 | 2,767.53 | 309,600 |
Jan 23, 2024 | 2,750.00 | 2,770.50 | 2,733.00 | 2,749.00 | 2,724.90 | 250,700 |
Jan 22, 2024 | 2,680.00 | 2,755.50 | 2,679.00 | 2,755.50 | 2,731.35 | 296,900 |
Jan 19, 2024 | 2,701.00 | 2,712.50 | 2,659.50 | 2,677.50 | 2,654.03 | 397,700 |
Jan 18, 2024 | 2,745.00 | 2,745.00 | 2,698.50 | 2,698.50 | 2,674.84 | 290,500 |
Jan 17, 2024 | 2,825.00 | 2,846.50 | 2,763.00 | 2,763.00 | 2,738.78 | 346,800 |
Jan 16, 2024 | 2,860.00 | 2,865.00 | 2,778.00 | 2,792.00 | 2,767.53 | 234,800 |
Jan 15, 2024 | 2,860.00 | 2,865.00 | 2,831.50 | 2,835.00 | 2,810.15 | 54,000 |
Jan 12, 2024 | 2,865.00 | 2,865.00 | 2,841.50 | 2,852.50 | 2,827.50 | 200,400 |
Jan 11, 2024 | 2,868.00 | 2,868.00 | 2,837.50 | 2,844.50 | 2,819.57 | 182,100 |
Jan 10, 2024 | 2,810.00 | 2,857.00 | 2,806.50 | 2,833.50 | 2,808.66 | 206,300 |
Jan 09, 2024 | 2,789.50 | 2,812.50 | 2,773.00 | 2,805.50 | 2,780.91 | 215,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |