Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 3,930.00 | 3,947.00 | 3,791.00 | 3,799.00 | 3,799.00 | 10,102,200 |
Jun 25, 2024 | 3,815.00 | 3,871.00 | 3,788.00 | 3,871.00 | 3,871.00 | 8,358,600 |
Jun 24, 2024 | 3,810.00 | 3,925.00 | 3,788.00 | 3,851.00 | 3,851.00 | 11,922,300 |
Jun 21, 2024 | 3,805.00 | 3,889.00 | 3,775.00 | 3,816.00 | 3,816.00 | 10,541,300 |
Jun 20, 2024 | 3,807.00 | 3,867.00 | 3,784.00 | 3,861.00 | 3,861.00 | 14,126,800 |
Jun 19, 2024 | 3,963.00 | 3,964.00 | 3,818.00 | 3,818.00 | 3,818.00 | 13,325,900 |
Jun 18, 2024 | 4,066.00 | 4,084.00 | 3,927.00 | 3,933.00 | 3,933.00 | 12,242,000 |
Jun 17, 2024 | 4,123.00 | 4,140.00 | 4,005.00 | 4,030.00 | 4,030.00 | 10,523,000 |
Jun 14, 2024 | 4,126.00 | 4,216.00 | 4,100.00 | 4,167.00 | 4,167.00 | 10,467,200 |
Jun 13, 2024 | 4,245.00 | 4,270.00 | 4,111.00 | 4,114.00 | 4,114.00 | 13,305,300 |
Jun 12, 2024 | 4,200.00 | 4,310.00 | 4,193.00 | 4,216.00 | 4,216.00 | 11,190,000 |
Jun 11, 2024 | 4,268.00 | 4,315.00 | 4,227.00 | 4,238.00 | 4,238.00 | 11,748,300 |
Jun 10, 2024 | 4,126.00 | 4,331.00 | 4,116.00 | 4,257.00 | 4,257.00 | 18,605,100 |
Jun 07, 2024 | 4,112.00 | 4,159.00 | 4,051.00 | 4,122.00 | 4,122.00 | 15,326,300 |
Jun 06, 2024 | 4,345.00 | 4,386.00 | 4,110.00 | 4,131.00 | 4,131.00 | 20,962,600 |
Jun 05, 2024 | 4,292.00 | 4,334.00 | 4,203.00 | 4,205.00 | 4,205.00 | 16,972,300 |
Jun 04, 2024 | 4,340.00 | 4,391.00 | 4,303.00 | 4,313.00 | 4,313.00 | 14,439,100 |
Jun 03, 2024 | 4,535.00 | 4,546.00 | 4,320.00 | 4,345.00 | 4,345.00 | 24,773,700 |
May 31, 2024 | 4,381.00 | 4,587.00 | 4,348.00 | 4,578.00 | 4,578.00 | 26,773,600 |
May 30, 2024 | 4,401.00 | 4,473.00 | 4,278.00 | 4,425.00 | 4,425.00 | 28,724,100 |
May 29, 2024 | 4,685.00 | 4,737.00 | 4,470.00 | 4,473.00 | 4,473.00 | 27,046,900 |
May 28, 2024 | 4,524.00 | 4,677.00 | 4,515.00 | 4,645.00 | 4,645.00 | 29,482,900 |
May 27, 2024 | 4,322.00 | 4,571.00 | 4,298.00 | 4,553.00 | 4,553.00 | 31,955,600 |
May 24, 2024 | 4,475.00 | 4,481.00 | 4,275.00 | 4,294.00 | 4,294.00 | 25,998,800 |
May 23, 2024 | 4,554.00 | 4,614.00 | 4,442.00 | 4,580.00 | 4,580.00 | 35,744,400 |
May 22, 2024 | 4,405.00 | 4,421.00 | 4,256.00 | 4,414.00 | 4,414.00 | 23,319,400 |
May 21, 2024 | 4,576.00 | 4,620.00 | 4,428.00 | 4,432.00 | 4,432.00 | 23,736,700 |
May 20, 2024 | 4,310.00 | 4,700.00 | 4,308.00 | 4,600.00 | 4,600.00 | 41,301,400 |
May 17, 2024 | 4,411.00 | 4,461.00 | 4,303.00 | 4,314.00 | 4,314.00 | 15,939,000 |
May 16, 2024 | 4,572.00 | 4,573.00 | 4,430.00 | 4,430.00 | 4,430.00 | 20,738,600 |
May 15, 2024 | 4,469.00 | 4,546.00 | 4,440.00 | 4,478.00 | 4,478.00 | 19,114,600 |
May 14, 2024 | 4,486.00 | 4,570.00 | 4,360.00 | 4,409.00 | 4,409.00 | 21,821,200 |
May 13, 2024 | 4,406.00 | 4,529.00 | 4,390.00 | 4,512.00 | 4,512.00 | 19,651,700 |
May 10, 2024 | 4,495.00 | 4,546.00 | 4,391.00 | 4,440.00 | 4,440.00 | 24,209,500 |
May 09, 2024 | 4,662.00 | 4,703.00 | 4,477.00 | 4,483.00 | 4,483.00 | 27,280,700 |
May 08, 2024 | 4,690.00 | 4,849.00 | 4,675.00 | 4,700.00 | 4,700.00 | 32,610,800 |
May 07, 2024 | 4,794.00 | 4,797.00 | 4,615.00 | 4,709.00 | 4,709.00 | 33,250,200 |
May 02, 2024 | 4,616.00 | 4,769.00 | 4,558.00 | 4,707.00 | 4,707.00 | 38,226,900 |
May 01, 2024 | 4,621.00 | 4,795.00 | 4,542.00 | 4,682.00 | 4,682.00 | 50,659,600 |
Apr 30, 2024 | 4,242.00 | 4,699.00 | 4,077.00 | 4,691.00 | 4,691.00 | 76,935,900 |
Apr 26, 2024 | 4,064.00 | 4,349.00 | 4,030.00 | 4,307.00 | 4,307.00 | 37,913,100 |
Apr 25, 2024 | 4,050.00 | 4,051.00 | 3,946.00 | 3,994.00 | 3,994.00 | 18,320,200 |
Apr 24, 2024 | 4,094.00 | 4,143.00 | 3,973.00 | 4,125.00 | 4,125.00 | 31,866,500 |
Apr 23, 2024 | 4,223.00 | 4,249.00 | 3,864.00 | 3,955.00 | 3,955.00 | 44,782,700 |
Apr 22, 2024 | 4,090.00 | 4,146.00 | 3,935.00 | 4,108.00 | 4,108.00 | 33,076,400 |
Apr 19, 2024 | 4,373.00 | 4,410.00 | 4,023.00 | 4,214.00 | 4,214.00 | 41,955,500 |
Apr 18, 2024 | 4,371.00 | 4,613.00 | 4,351.00 | 4,513.00 | 4,513.00 | 34,246,900 |
Apr 17, 2024 | 4,682.00 | 4,729.00 | 4,506.00 | 4,511.00 | 4,511.00 | 24,338,400 |
Apr 16, 2024 | 4,797.00 | 4,870.00 | 4,610.00 | 4,612.00 | 4,612.00 | 31,190,100 |
Apr 15, 2024 | 5,050.00 | 5,109.00 | 4,878.00 | 4,927.00 | 4,927.00 | 26,376,600 |
Apr 12, 2024 | 5,250.00 | 5,250.00 | 5,077.00 | 5,126.00 | 5,126.00 | 26,442,400 |
Apr 11, 2024 | 4,910.00 | 5,174.00 | 4,823.00 | 5,165.00 | 5,165.00 | 39,410,500 |
Apr 10, 2024 | 4,948.00 | 5,141.00 | 4,909.00 | 4,960.00 | 4,960.00 | 37,394,400 |
Apr 09, 2024 | 4,883.00 | 5,059.00 | 4,812.00 | 4,968.00 | 4,968.00 | 40,058,000 |
Apr 08, 2024 | 4,840.00 | 5,034.00 | 4,739.00 | 4,952.00 | 4,952.00 | 54,668,300 |
Apr 05, 2024 | 4,669.00 | 4,684.00 | 4,302.00 | 4,620.00 | 4,620.00 | 49,522,500 |
Apr 04, 2024 | 4,270.00 | 4,689.00 | 4,235.00 | 4,689.00 | 4,689.00 | 48,919,800 |
Apr 03, 2024 | 3,957.00 | 4,071.00 | 3,881.00 | 3,989.00 | 3,989.00 | 12,261,900 |
Apr 02, 2024 | 4,108.00 | 4,140.00 | 4,047.00 | 4,097.00 | 4,097.00 | 8,300,800 |
Apr 01, 2024 | 4,282.00 | 4,293.00 | 4,040.00 | 4,092.00 | 4,092.00 | 16,215,300 |
Mar 29, 2024 | 4,172.00 | 4,249.00 | 4,115.00 | 4,229.00 | 4,229.00 | 15,234,700 |
Mar 28, 2024 | 4,233.00 | 4,277.00 | 4,082.00 | 4,102.00 | 4,102.00 | 13,875,600 |
Mar 28, 2024 | 25 Dividend | |||||
Mar 27, 2024 | 4,380.00 | 4,525.00 | 4,242.00 | 4,277.00 | 4,252.00 | 23,259,100 |
Mar 26, 2024 | 4,130.00 | 4,409.00 | 4,080.00 | 4,401.00 | 4,375.28 | 19,402,800 |
Mar 25, 2024 | 4,085.00 | 4,250.00 | 4,065.00 | 4,184.00 | 4,159.54 | 24,263,900 |
Mar 22, 2024 | 4,000.00 | 4,147.00 | 3,950.00 | 4,034.00 | 4,010.42 | 19,055,500 |
Mar 21, 2024 | 4,000.00 | 4,036.00 | 3,930.00 | 3,995.00 | 3,971.65 | 16,457,100 |
Mar 19, 2024 | 3,835.00 | 3,957.00 | 3,811.00 | 3,937.00 | 3,913.99 | 11,576,900 |
Mar 18, 2024 | 3,629.00 | 3,909.00 | 3,582.00 | 3,905.00 | 3,882.17 | 13,108,200 |
Mar 15, 2024 | 3,576.00 | 3,659.00 | 3,528.00 | 3,611.00 | 3,589.89 | 8,086,600 |
Mar 14, 2024 | 3,677.00 | 3,690.00 | 3,501.00 | 3,613.00 | 3,591.88 | 13,634,400 |
Mar 13, 2024 | 3,810.00 | 3,855.00 | 3,711.00 | 3,715.00 | 3,693.29 | 10,074,300 |
Mar 12, 2024 | 3,580.00 | 3,810.00 | 3,570.00 | 3,717.00 | 3,695.27 | 11,092,200 |
Mar 11, 2024 | 3,640.00 | 3,752.00 | 3,601.00 | 3,645.00 | 3,623.69 | 13,304,100 |
Mar 08, 2024 | 3,964.00 | 4,159.00 | 3,836.00 | 3,836.00 | 3,813.58 | 28,413,200 |
Mar 07, 2024 | 3,962.00 | 4,088.00 | 3,836.00 | 3,952.00 | 3,928.90 | 21,589,400 |
Mar 06, 2024 | 3,913.00 | 3,962.00 | 3,885.00 | 3,942.00 | 3,918.96 | 12,321,000 |
Mar 05, 2024 | 4,049.00 | 4,063.00 | 3,889.00 | 4,000.00 | 3,976.62 | 24,946,200 |
Mar 04, 2024 | 3,899.00 | 4,035.00 | 3,878.00 | 3,979.00 | 3,955.74 | 18,936,500 |
Mar 01, 2024 | 3,880.00 | 3,955.00 | 3,804.00 | 3,855.00 | 3,832.47 | 16,577,200 |
Feb 29, 2024 | 3,809.00 | 3,881.00 | 3,755.00 | 3,843.00 | 3,820.54 | 9,065,300 |
Feb 28, 2024 | 3,901.00 | 3,974.00 | 3,873.00 | 3,879.00 | 3,856.33 | 8,000,400 |
Feb 27, 2024 | 3,979.00 | 4,010.00 | 3,893.00 | 3,954.00 | 3,930.89 | 10,664,000 |
Feb 26, 2024 | 4,100.00 | 4,105.00 | 3,974.00 | 3,988.00 | 3,964.69 | 16,225,400 |
Feb 22, 2024 | 4,126.00 | 4,137.00 | 3,851.00 | 4,056.00 | 4,032.29 | 30,400,100 |
Feb 21, 2024 | 3,741.00 | 3,923.00 | 3,706.00 | 3,847.00 | 3,824.51 | 14,024,000 |
Feb 20, 2024 | 3,810.00 | 3,881.00 | 3,780.00 | 3,811.00 | 3,788.72 | 12,464,300 |
Feb 19, 2024 | 3,928.00 | 4,018.00 | 3,822.00 | 3,842.00 | 3,819.54 | 16,595,500 |
Feb 16, 2024 | 4,065.00 | 4,381.00 | 3,856.00 | 3,998.00 | 3,974.63 | 49,147,500 |
Feb 15, 2024 | 3,950.00 | 4,054.00 | 3,941.00 | 3,989.00 | 3,965.68 | 27,592,000 |
Feb 14, 2024 | 3,698.00 | 3,909.00 | 3,668.00 | 3,900.00 | 3,877.20 | 23,324,000 |
Feb 13, 2024 | 3,660.00 | 3,775.00 | 3,630.00 | 3,768.00 | 3,745.98 | 22,317,200 |
Feb 09, 2024 | 3,600.00 | 3,648.00 | 3,470.00 | 3,577.00 | 3,556.09 | 21,727,000 |
Feb 08, 2024 | 3,739.00 | 3,754.00 | 3,617.00 | 3,629.00 | 3,607.79 | 17,282,900 |
Feb 07, 2024 | 3,715.00 | 3,731.00 | 3,658.00 | 3,673.00 | 3,651.53 | 12,887,100 |
Feb 06, 2024 | 3,712.00 | 3,784.00 | 3,654.00 | 3,755.00 | 3,733.05 | 19,704,500 |
Feb 05, 2024 | 3,826.00 | 3,883.00 | 3,640.00 | 3,698.00 | 3,676.38 | 29,192,000 |
Feb 02, 2024 | 3,469.00 | 3,779.00 | 3,449.00 | 3,713.00 | 3,691.30 | 43,987,800 |
Feb 01, 2024 | 3,403.00 | 3,475.00 | 3,360.00 | 3,425.00 | 3,404.98 | 19,595,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |