Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 1,817.00 | 1,857.50 | 1,811.00 | 1,843.50 | 1,843.50 | 1,656,800 |
Jun 28, 2024 | 1,772.50 | 1,779.50 | 1,766.00 | 1,777.00 | 1,777.00 | 1,075,900 |
Jun 27, 2024 | 1,730.00 | 1,772.00 | 1,729.50 | 1,768.00 | 1,768.00 | 1,464,100 |
Jun 26, 2024 | 1,757.00 | 1,767.00 | 1,742.00 | 1,745.00 | 1,745.00 | 1,263,800 |
Jun 25, 2024 | 1,725.50 | 1,758.00 | 1,725.00 | 1,755.00 | 1,755.00 | 990,700 |
Jun 24, 2024 | 1,709.00 | 1,733.50 | 1,708.00 | 1,720.50 | 1,720.50 | 1,141,500 |
Jun 21, 2024 | 1,727.50 | 1,739.50 | 1,706.00 | 1,709.00 | 1,709.00 | 2,505,100 |
Jun 20, 2024 | 1,700.50 | 1,716.50 | 1,686.50 | 1,710.50 | 1,710.50 | 1,407,000 |
Jun 19, 2024 | 1,728.50 | 1,750.00 | 1,712.00 | 1,720.00 | 1,720.00 | 841,500 |
Jun 18, 2024 | 1,733.00 | 1,740.00 | 1,719.50 | 1,728.50 | 1,728.50 | 1,044,700 |
Jun 17, 2024 | 1,714.00 | 1,716.00 | 1,689.00 | 1,704.50 | 1,704.50 | 1,167,100 |
Jun 14, 2024 | 1,711.50 | 1,749.50 | 1,711.50 | 1,733.00 | 1,733.00 | 1,739,800 |
Jun 13, 2024 | 1,764.00 | 1,766.50 | 1,720.00 | 1,720.50 | 1,720.50 | 860,200 |
Jun 12, 2024 | 1,734.00 | 1,761.00 | 1,732.50 | 1,756.50 | 1,756.50 | 859,000 |
Jun 11, 2024 | 1,748.00 | 1,764.50 | 1,732.00 | 1,734.50 | 1,734.50 | 636,800 |
Jun 10, 2024 | 1,737.00 | 1,760.00 | 1,737.00 | 1,751.00 | 1,751.00 | 756,800 |
Jun 07, 2024 | 1,724.00 | 1,734.00 | 1,713.50 | 1,726.50 | 1,726.50 | 731,900 |
Jun 06, 2024 | 1,759.00 | 1,759.00 | 1,723.50 | 1,725.50 | 1,725.50 | 1,293,300 |
Jun 05, 2024 | 1,766.50 | 1,776.00 | 1,728.00 | 1,747.50 | 1,747.50 | 1,573,600 |
Jun 04, 2024 | 1,780.00 | 1,807.00 | 1,761.50 | 1,805.50 | 1,805.50 | 2,318,600 |
Jun 03, 2024 | 1,782.50 | 1,809.00 | 1,774.00 | 1,801.00 | 1,801.00 | 1,748,000 |
May 31, 2024 | 1,746.00 | 1,771.50 | 1,724.00 | 1,771.00 | 1,771.00 | 3,666,900 |
May 30, 2024 | 1,730.50 | 1,741.50 | 1,711.00 | 1,733.00 | 1,733.00 | 1,506,800 |
May 29, 2024 | 1,787.50 | 1,797.00 | 1,757.00 | 1,767.50 | 1,767.50 | 1,053,700 |
May 28, 2024 | 1,800.00 | 1,806.00 | 1,780.50 | 1,797.50 | 1,797.50 | 961,200 |
May 27, 2024 | 1,791.00 | 1,813.50 | 1,784.00 | 1,806.00 | 1,806.00 | 1,169,700 |
May 24, 2024 | 1,714.00 | 1,782.50 | 1,714.00 | 1,780.50 | 1,780.50 | 1,169,600 |
May 23, 2024 | 1,730.00 | 1,769.50 | 1,722.00 | 1,763.00 | 1,763.00 | 1,540,300 |
May 22, 2024 | 1,791.00 | 1,791.00 | 1,740.00 | 1,740.50 | 1,740.50 | 1,540,500 |
May 21, 2024 | 1,820.00 | 1,820.00 | 1,784.50 | 1,788.50 | 1,788.50 | 1,501,400 |
May 20, 2024 | 1,807.00 | 1,837.00 | 1,800.50 | 1,814.50 | 1,814.50 | 1,512,800 |
May 17, 2024 | 1,796.50 | 1,835.00 | 1,782.00 | 1,816.00 | 1,816.00 | 1,136,600 |
May 16, 2024 | 1,844.00 | 1,860.00 | 1,823.50 | 1,835.00 | 1,835.00 | 1,660,000 |
May 15, 2024 | 1,850.00 | 1,911.50 | 1,846.50 | 1,868.50 | 1,868.50 | 3,883,300 |
May 14, 2024 | 1,743.00 | 1,762.00 | 1,720.50 | 1,755.00 | 1,755.00 | 1,409,800 |
May 13, 2024 | 1,747.50 | 1,785.50 | 1,732.00 | 1,765.00 | 1,765.00 | 942,900 |
May 10, 2024 | 1,785.00 | 1,806.00 | 1,756.50 | 1,760.50 | 1,760.50 | 1,056,800 |
May 09, 2024 | 1,734.00 | 1,773.00 | 1,731.00 | 1,755.50 | 1,755.50 | 1,113,200 |
May 08, 2024 | 1,732.50 | 1,738.00 | 1,706.00 | 1,719.00 | 1,719.00 | 1,047,800 |
May 07, 2024 | 1,730.00 | 1,746.00 | 1,725.00 | 1,738.50 | 1,738.50 | 765,600 |
May 02, 2024 | 1,707.50 | 1,723.00 | 1,694.50 | 1,721.00 | 1,721.00 | 616,500 |
May 01, 2024 | 1,700.00 | 1,722.50 | 1,696.00 | 1,713.00 | 1,713.00 | 803,200 |
Apr 30, 2024 | 1,743.00 | 1,757.50 | 1,717.00 | 1,727.50 | 1,727.50 | 1,378,100 |
Apr 26, 2024 | 1,683.00 | 1,728.50 | 1,681.50 | 1,721.00 | 1,721.00 | 2,249,300 |
Apr 25, 2024 | 1,724.50 | 1,735.50 | 1,697.50 | 1,697.50 | 1,697.50 | 753,200 |
Apr 24, 2024 | 1,710.00 | 1,732.00 | 1,693.00 | 1,728.00 | 1,728.00 | 928,900 |
Apr 23, 2024 | 1,678.00 | 1,687.50 | 1,666.50 | 1,678.50 | 1,678.50 | 854,200 |
Apr 22, 2024 | 1,664.50 | 1,683.50 | 1,658.50 | 1,672.50 | 1,672.50 | 871,100 |
Apr 19, 2024 | 1,687.50 | 1,688.00 | 1,636.00 | 1,661.50 | 1,661.50 | 1,084,400 |
Apr 18, 2024 | 1,667.50 | 1,702.50 | 1,656.50 | 1,695.00 | 1,695.00 | 1,178,100 |
Apr 17, 2024 | 1,700.00 | 1,706.00 | 1,656.00 | 1,656.50 | 1,656.50 | 1,066,000 |
Apr 16, 2024 | 1,728.50 | 1,742.50 | 1,690.50 | 1,693.50 | 1,693.50 | 909,200 |
Apr 15, 2024 | 1,716.50 | 1,740.00 | 1,706.50 | 1,737.50 | 1,737.50 | 727,800 |
Apr 12, 2024 | 1,745.50 | 1,749.50 | 1,727.00 | 1,737.00 | 1,737.00 | 1,171,400 |
Apr 11, 2024 | 1,686.00 | 1,726.00 | 1,684.50 | 1,723.50 | 1,723.50 | 861,500 |
Apr 10, 2024 | 1,700.00 | 1,717.00 | 1,691.50 | 1,708.50 | 1,708.50 | 1,049,700 |
Apr 09, 2024 | 1,680.00 | 1,705.50 | 1,668.00 | 1,705.50 | 1,705.50 | 919,500 |
Apr 08, 2024 | 1,683.00 | 1,690.50 | 1,657.50 | 1,669.50 | 1,669.50 | 1,107,700 |
Apr 05, 2024 | 1,669.00 | 1,684.50 | 1,661.00 | 1,673.50 | 1,673.50 | 1,137,100 |
Apr 04, 2024 | 1,697.50 | 1,715.00 | 1,678.00 | 1,695.50 | 1,695.50 | 1,452,900 |
Apr 03, 2024 | 1,670.00 | 1,697.50 | 1,665.50 | 1,678.00 | 1,678.00 | 1,353,400 |
Apr 02, 2024 | 1,683.00 | 1,695.00 | 1,668.00 | 1,683.50 | 1,683.50 | 1,276,300 |
Apr 01, 2024 | 1,730.00 | 1,733.50 | 1,672.50 | 1,688.00 | 1,688.00 | 1,419,800 |
Mar 29, 2024 | 1,733.00 | 1,733.50 | 1,707.50 | 1,721.50 | 1,721.50 | 925,600 |
Mar 28, 2024 | 1,750.50 | 1,759.50 | 1,705.00 | 1,724.50 | 1,724.50 | 2,160,100 |
Mar 28, 2024 | 35 Dividend | |||||
Mar 27, 2024 | 1,800.00 | 1,811.50 | 1,779.00 | 1,796.00 | 1,761.00 | 1,529,700 |
Mar 26, 2024 | 1,790.50 | 1,796.00 | 1,768.50 | 1,786.50 | 1,751.69 | 1,374,900 |
Mar 25, 2024 | 1,823.50 | 1,824.50 | 1,800.50 | 1,800.50 | 1,765.41 | 1,464,700 |
Mar 22, 2024 | 1,807.00 | 1,828.50 | 1,797.00 | 1,812.50 | 1,777.18 | 1,540,400 |
Mar 21, 2024 | 1,761.50 | 1,814.00 | 1,759.50 | 1,808.00 | 1,772.77 | 2,447,500 |
Mar 19, 2024 | 1,721.00 | 1,732.50 | 1,703.00 | 1,725.50 | 1,691.87 | 1,209,900 |
Mar 18, 2024 | 1,734.50 | 1,741.00 | 1,716.00 | 1,728.00 | 1,694.33 | 1,376,100 |
Mar 15, 2024 | 1,680.00 | 1,724.00 | 1,677.50 | 1,694.50 | 1,661.48 | 2,327,500 |
Mar 14, 2024 | 1,663.00 | 1,695.00 | 1,649.50 | 1,681.50 | 1,648.73 | 1,457,100 |
Mar 13, 2024 | 1,669.50 | 1,682.50 | 1,645.50 | 1,660.50 | 1,628.14 | 1,547,300 |
Mar 12, 2024 | 1,648.00 | 1,665.50 | 1,615.00 | 1,655.50 | 1,623.24 | 1,378,000 |
Mar 11, 2024 | 1,680.00 | 1,704.00 | 1,644.50 | 1,666.00 | 1,633.53 | 1,353,700 |
Mar 08, 2024 | 1,696.00 | 1,728.50 | 1,684.50 | 1,705.00 | 1,671.77 | 2,093,400 |
Mar 07, 2024 | 1,738.50 | 1,752.50 | 1,701.00 | 1,710.00 | 1,676.68 | 1,325,100 |
Mar 06, 2024 | 1,704.00 | 1,734.00 | 1,701.00 | 1,724.50 | 1,690.89 | 1,197,900 |
Mar 05, 2024 | 1,694.50 | 1,713.00 | 1,686.50 | 1,696.50 | 1,663.44 | 1,338,300 |
Mar 04, 2024 | 1,720.00 | 1,727.50 | 1,695.50 | 1,695.50 | 1,662.46 | 1,176,800 |
Mar 01, 2024 | 1,662.50 | 1,702.50 | 1,656.00 | 1,696.00 | 1,662.95 | 1,572,900 |
Feb 29, 2024 | 1,637.00 | 1,676.50 | 1,620.50 | 1,662.50 | 1,630.10 | 1,864,100 |
Feb 28, 2024 | 1,652.00 | 1,656.00 | 1,626.50 | 1,637.00 | 1,605.10 | 729,000 |
Feb 27, 2024 | 1,630.00 | 1,666.00 | 1,630.00 | 1,646.50 | 1,614.41 | 1,092,500 |
Feb 26, 2024 | 1,643.00 | 1,659.50 | 1,631.00 | 1,636.00 | 1,604.12 | 1,068,500 |
Feb 22, 2024 | 1,621.50 | 1,629.00 | 1,610.50 | 1,624.00 | 1,592.35 | 1,101,500 |
Feb 21, 2024 | 1,623.50 | 1,625.50 | 1,600.00 | 1,621.50 | 1,589.90 | 1,151,400 |
Feb 20, 2024 | 1,605.00 | 1,652.00 | 1,601.50 | 1,630.50 | 1,598.73 | 1,275,600 |
Feb 19, 2024 | 1,625.00 | 1,631.50 | 1,588.50 | 1,605.00 | 1,573.72 | 817,300 |
Feb 16, 2024 | 1,589.50 | 1,630.50 | 1,583.00 | 1,618.50 | 1,586.96 | 1,415,700 |
Feb 15, 2024 | 1,585.00 | 1,595.50 | 1,565.00 | 1,574.50 | 1,543.82 | 1,525,700 |
Feb 14, 2024 | 1,581.50 | 1,587.00 | 1,552.50 | 1,555.00 | 1,524.70 | 1,188,100 |
Feb 13, 2024 | 1,574.50 | 1,598.50 | 1,571.00 | 1,590.50 | 1,559.50 | 1,555,700 |
Feb 09, 2024 | 1,620.50 | 1,629.50 | 1,541.50 | 1,557.50 | 1,527.15 | 2,994,900 |
Feb 08, 2024 | 1,592.00 | 1,621.50 | 1,581.50 | 1,618.00 | 1,586.47 | 2,139,700 |
Feb 07, 2024 | 1,560.00 | 1,596.00 | 1,558.00 | 1,589.00 | 1,558.03 | 1,155,000 |
Feb 06, 2024 | 1,580.00 | 1,585.50 | 1,564.00 | 1,567.00 | 1,536.46 | 1,446,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |