Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 2,336.00 | 2,369.00 | 2,336.00 | 2,368.00 | 2,368.00 | 29,500 |
Jul 02, 2024 | 2,336.00 | 2,364.00 | 2,336.00 | 2,353.00 | 2,353.00 | 36,200 |
Jul 01, 2024 | 2,359.00 | 2,362.00 | 2,344.00 | 2,354.00 | 2,354.00 | 32,800 |
Jun 28, 2024 | 2,365.00 | 2,377.00 | 2,332.00 | 2,335.00 | 2,335.00 | 70,900 |
Jun 27, 2024 | 2,364.00 | 2,369.00 | 2,352.00 | 2,365.00 | 2,365.00 | 35,100 |
Jun 26, 2024 | 2,364.00 | 2,383.00 | 2,351.00 | 2,367.00 | 2,367.00 | 47,700 |
Jun 25, 2024 | 2,321.00 | 2,367.00 | 2,318.00 | 2,366.00 | 2,366.00 | 37,000 |
Jun 24, 2024 | 2,337.00 | 2,340.00 | 2,313.00 | 2,321.00 | 2,321.00 | 31,600 |
Jun 21, 2024 | 2,359.00 | 2,388.00 | 2,312.00 | 2,325.00 | 2,325.00 | 107,000 |
Jun 20, 2024 | 2,376.00 | 2,393.00 | 2,335.00 | 2,358.00 | 2,358.00 | 52,300 |
Jun 19, 2024 | 2,358.00 | 2,380.00 | 2,352.00 | 2,376.00 | 2,376.00 | 62,100 |
Jun 18, 2024 | 2,302.00 | 2,352.00 | 2,302.00 | 2,339.00 | 2,339.00 | 66,700 |
Jun 17, 2024 | 2,277.00 | 2,293.00 | 2,264.00 | 2,290.00 | 2,290.00 | 67,000 |
Jun 14, 2024 | 2,220.00 | 2,305.00 | 2,200.00 | 2,296.00 | 2,296.00 | 95,600 |
Jun 13, 2024 | 2,261.00 | 2,277.00 | 2,229.00 | 2,230.00 | 2,230.00 | 61,300 |
Jun 12, 2024 | 2,258.00 | 2,292.00 | 2,258.00 | 2,261.00 | 2,261.00 | 57,800 |
Jun 11, 2024 | 2,295.00 | 2,324.00 | 2,269.00 | 2,269.00 | 2,269.00 | 62,000 |
Jun 10, 2024 | 2,277.00 | 2,314.00 | 2,277.00 | 2,294.00 | 2,294.00 | 55,000 |
Jun 07, 2024 | 2,270.00 | 2,299.00 | 2,268.00 | 2,277.00 | 2,277.00 | 48,600 |
Jun 06, 2024 | 2,250.00 | 2,282.00 | 2,250.00 | 2,270.00 | 2,270.00 | 48,500 |
Jun 05, 2024 | 2,250.00 | 2,265.00 | 2,227.00 | 2,249.00 | 2,249.00 | 66,100 |
Jun 04, 2024 | 2,288.00 | 2,300.00 | 2,262.00 | 2,266.00 | 2,266.00 | 101,200 |
Jun 03, 2024 | 2,276.00 | 2,295.00 | 2,254.00 | 2,288.00 | 2,288.00 | 85,200 |
May 31, 2024 | 2,199.00 | 2,269.00 | 2,199.00 | 2,254.00 | 2,254.00 | 116,600 |
May 30, 2024 | 2,127.00 | 2,196.00 | 2,126.00 | 2,185.00 | 2,185.00 | 58,600 |
May 29, 2024 | 2,179.00 | 2,185.00 | 2,155.00 | 2,164.00 | 2,164.00 | 33,600 |
May 28, 2024 | 2,195.00 | 2,201.00 | 2,173.00 | 2,184.00 | 2,184.00 | 62,800 |
May 27, 2024 | 2,174.00 | 2,198.00 | 2,168.00 | 2,195.00 | 2,195.00 | 51,700 |
May 24, 2024 | 2,117.00 | 2,182.00 | 2,117.00 | 2,169.00 | 2,169.00 | 71,300 |
May 23, 2024 | 2,106.00 | 2,174.00 | 2,087.00 | 2,148.00 | 2,148.00 | 153,300 |
May 22, 2024 | 2,200.00 | 2,200.00 | 2,130.00 | 2,130.00 | 2,130.00 | 125,700 |
May 21, 2024 | 2,224.00 | 2,248.00 | 2,213.00 | 2,217.00 | 2,217.00 | 70,800 |
May 20, 2024 | 2,240.00 | 2,260.00 | 2,221.00 | 2,226.00 | 2,226.00 | 54,800 |
May 17, 2024 | 2,204.00 | 2,237.00 | 2,175.00 | 2,235.00 | 2,235.00 | 51,300 |
May 16, 2024 | 2,231.00 | 2,231.00 | 2,182.00 | 2,204.00 | 2,204.00 | 40,600 |
May 15, 2024 | 2,232.00 | 2,242.00 | 2,202.00 | 2,236.00 | 2,236.00 | 50,600 |
May 14, 2024 | 2,200.00 | 2,229.00 | 2,170.00 | 2,226.00 | 2,226.00 | 75,800 |
May 13, 2024 | 2,243.00 | 2,243.00 | 2,165.00 | 2,210.00 | 2,210.00 | 126,000 |
May 10, 2024 | 2,320.00 | 2,339.00 | 2,278.00 | 2,293.00 | 2,293.00 | 68,200 |
May 09, 2024 | 2,320.00 | 2,337.00 | 2,307.00 | 2,313.00 | 2,313.00 | 29,800 |
May 08, 2024 | 2,369.00 | 2,369.00 | 2,292.00 | 2,307.00 | 2,307.00 | 72,800 |
May 07, 2024 | 2,369.00 | 2,382.00 | 2,356.00 | 2,379.00 | 2,379.00 | 19,800 |
May 02, 2024 | 2,368.00 | 2,376.00 | 2,345.00 | 2,368.00 | 2,368.00 | 13,800 |
May 01, 2024 | 2,388.00 | 2,388.00 | 2,361.00 | 2,368.00 | 2,368.00 | 12,500 |
Apr 30, 2024 | 2,355.00 | 2,392.00 | 2,355.00 | 2,388.00 | 2,388.00 | 32,100 |
Apr 26, 2024 | 2,315.00 | 2,357.00 | 2,290.00 | 2,355.00 | 2,355.00 | 57,000 |
Apr 25, 2024 | 2,343.00 | 2,349.00 | 2,322.00 | 2,332.00 | 2,332.00 | 34,100 |
Apr 24, 2024 | 2,332.00 | 2,365.00 | 2,332.00 | 2,357.00 | 2,357.00 | 30,700 |
Apr 23, 2024 | 2,343.00 | 2,352.00 | 2,325.00 | 2,332.00 | 2,332.00 | 25,500 |
Apr 22, 2024 | 2,355.00 | 2,360.00 | 2,323.00 | 2,334.00 | 2,334.00 | 36,600 |
Apr 19, 2024 | 2,327.00 | 2,342.00 | 2,265.00 | 2,308.00 | 2,308.00 | 67,900 |
Apr 18, 2024 | 2,315.00 | 2,350.00 | 2,307.00 | 2,338.00 | 2,338.00 | 26,700 |
Apr 17, 2024 | 2,346.00 | 2,361.00 | 2,301.00 | 2,316.00 | 2,316.00 | 52,200 |
Apr 16, 2024 | 2,390.00 | 2,394.00 | 2,337.00 | 2,346.00 | 2,346.00 | 55,800 |
Apr 15, 2024 | 2,386.00 | 2,412.00 | 2,380.00 | 2,409.00 | 2,409.00 | 37,400 |
Apr 12, 2024 | 2,430.00 | 2,432.00 | 2,402.00 | 2,402.00 | 2,402.00 | 45,900 |
Apr 11, 2024 | 2,382.00 | 2,420.00 | 2,372.00 | 2,420.00 | 2,420.00 | 42,000 |
Apr 10, 2024 | 2,413.00 | 2,414.00 | 2,392.00 | 2,410.00 | 2,410.00 | 74,300 |
Apr 09, 2024 | 2,389.00 | 2,417.00 | 2,373.00 | 2,402.00 | 2,402.00 | 82,200 |
Apr 08, 2024 | 2,370.00 | 2,392.00 | 2,351.00 | 2,380.00 | 2,380.00 | 65,900 |
Apr 05, 2024 | 2,364.00 | 2,397.00 | 2,348.00 | 2,371.00 | 2,371.00 | 137,800 |
Apr 04, 2024 | 2,298.00 | 2,368.00 | 2,295.00 | 2,354.00 | 2,354.00 | 179,200 |
Apr 03, 2024 | 2,219.00 | 2,261.00 | 2,217.00 | 2,254.00 | 2,254.00 | 63,600 |
Apr 02, 2024 | 2,253.00 | 2,263.00 | 2,235.00 | 2,249.00 | 2,249.00 | 56,400 |
Apr 01, 2024 | 2,268.00 | 2,290.00 | 2,241.00 | 2,253.00 | 2,253.00 | 65,800 |
Mar 29, 2024 | 2,239.00 | 2,273.00 | 2,235.00 | 2,271.00 | 2,271.00 | 54,500 |
Mar 28, 2024 | 2,282.00 | 2,311.00 | 2,207.00 | 2,217.00 | 2,217.00 | 378,600 |
Mar 28, 2024 | 40 Dividend | |||||
Mar 27, 2024 | 2,300.00 | 2,300.00 | 2,275.00 | 2,291.00 | 2,251.00 | 551,800 |
Mar 26, 2024 | 2,320.00 | 2,352.00 | 2,298.00 | 2,304.00 | 2,263.77 | 163,200 |
Mar 25, 2024 | 2,346.00 | 2,346.00 | 2,280.00 | 2,288.00 | 2,248.05 | 222,000 |
Mar 22, 2024 | 2,364.00 | 2,364.00 | 2,326.00 | 2,345.00 | 2,304.06 | 149,100 |
Mar 21, 2024 | 2,300.00 | 2,328.00 | 2,287.00 | 2,314.00 | 2,273.60 | 232,300 |
Mar 19, 2024 | 2,267.00 | 2,267.00 | 2,244.00 | 2,258.00 | 2,218.58 | 74,300 |
Mar 18, 2024 | 2,262.00 | 2,273.00 | 2,242.00 | 2,268.00 | 2,228.40 | 151,300 |
Mar 15, 2024 | 2,221.00 | 2,246.00 | 2,210.00 | 2,245.00 | 2,205.80 | 154,400 |
Mar 14, 2024 | 2,232.00 | 2,232.00 | 2,189.00 | 2,217.00 | 2,178.29 | 212,900 |
Mar 13, 2024 | 2,270.00 | 2,289.00 | 2,228.00 | 2,241.00 | 2,201.87 | 123,200 |
Mar 12, 2024 | 2,270.00 | 2,270.00 | 2,201.00 | 2,259.00 | 2,219.56 | 188,300 |
Mar 11, 2024 | 2,250.00 | 2,270.00 | 2,206.00 | 2,229.00 | 2,190.08 | 270,500 |
Mar 08, 2024 | 2,210.00 | 2,251.00 | 2,209.00 | 2,248.00 | 2,208.75 | 227,300 |
Mar 07, 2024 | 2,200.00 | 2,235.00 | 2,183.00 | 2,203.00 | 2,164.54 | 332,000 |
Mar 06, 2024 | 2,150.00 | 2,194.00 | 2,119.00 | 2,183.00 | 2,144.89 | 212,600 |
Mar 05, 2024 | 2,080.00 | 2,124.00 | 2,059.00 | 2,119.00 | 2,082.00 | 254,800 |
Mar 04, 2024 | 2,097.00 | 2,109.00 | 2,063.00 | 2,067.00 | 2,030.91 | 264,900 |
Mar 01, 2024 | 2,074.00 | 2,088.00 | 2,059.00 | 2,079.00 | 2,042.70 | 183,400 |
Feb 29, 2024 | 2,073.00 | 2,107.00 | 2,044.00 | 2,060.00 | 2,024.03 | 334,400 |
Feb 28, 2024 | 2,039.00 | 2,052.00 | 2,031.00 | 2,033.00 | 1,997.50 | 141,000 |
Feb 27, 2024 | 2,036.00 | 2,057.00 | 2,033.00 | 2,039.00 | 2,003.40 | 90,800 |
Feb 26, 2024 | 2,044.00 | 2,062.00 | 2,029.00 | 2,030.00 | 1,994.56 | 89,000 |
Feb 22, 2024 | 2,050.00 | 2,064.00 | 2,048.00 | 2,057.00 | 2,021.09 | 54,000 |
Feb 21, 2024 | 2,053.00 | 2,071.00 | 2,043.00 | 2,055.00 | 2,019.12 | 49,900 |
Feb 20, 2024 | 2,054.00 | 2,062.00 | 2,040.00 | 2,052.00 | 2,016.17 | 37,500 |
Feb 19, 2024 | 2,036.00 | 2,054.00 | 2,034.00 | 2,054.00 | 2,018.14 | 39,500 |
Feb 16, 2024 | 2,042.00 | 2,051.00 | 2,023.00 | 2,041.00 | 2,005.36 | 57,600 |
Feb 15, 2024 | 2,039.00 | 2,051.00 | 2,005.00 | 2,013.00 | 1,977.85 | 51,000 |
Feb 14, 2024 | 2,043.00 | 2,043.00 | 2,017.00 | 2,035.00 | 1,999.47 | 53,000 |
Feb 13, 2024 | 2,073.00 | 2,073.00 | 2,026.00 | 2,046.00 | 2,010.28 | 103,000 |
Feb 09, 2024 | 2,057.00 | 2,073.00 | 2,042.00 | 2,043.00 | 2,007.33 | 44,100 |
Feb 08, 2024 | 2,085.00 | 2,086.00 | 2,042.00 | 2,068.00 | 2,031.89 | 64,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |