Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2,635.00 | 2,670.00 | 2,575.00 | 2,585.00 | 2,585.00 | 835,576 |
Jun 25, 2024 | 2,615.00 | 2,620.00 | 2,540.00 | 2,605.00 | 2,605.00 | 2,202,001 |
Jun 24, 2024 | 2,800.00 | 2,800.00 | 2,665.00 | 2,665.00 | 2,665.00 | 1,494,865 |
Jun 21, 2024 | 2,900.00 | 2,910.00 | 2,790.00 | 2,800.00 | 2,800.00 | 1,947,427 |
Jun 20, 2024 | 2,940.00 | 2,975.00 | 2,880.00 | 2,955.00 | 2,955.00 | 1,678,388 |
Jun 19, 2024 | 2,830.00 | 2,980.00 | 2,770.00 | 2,965.00 | 2,965.00 | 3,498,364 |
Jun 18, 2024 | 2,670.00 | 2,715.00 | 2,605.00 | 2,710.00 | 2,710.00 | 1,165,274 |
Jun 17, 2024 | 2,740.00 | 2,740.00 | 2,655.00 | 2,660.00 | 2,660.00 | 1,041,741 |
Jun 14, 2024 | 2,725.00 | 2,765.00 | 2,705.00 | 2,765.00 | 2,765.00 | 996,615 |
Jun 13, 2024 | 2,655.00 | 2,745.00 | 2,655.00 | 2,715.00 | 2,715.00 | 1,772,558 |
Jun 12, 2024 | 2,655.00 | 2,730.00 | 2,570.00 | 2,610.00 | 2,610.00 | 1,835,440 |
Jun 11, 2024 | 2,625.00 | 2,625.00 | 2,535.00 | 2,610.00 | 2,610.00 | 1,162,867 |
Jun 11, 2024 | 42 Dividend | |||||
Jun 07, 2024 | 2,650.00 | 2,675.00 | 2,600.00 | 2,630.00 | 2,588.00 | 757,114 |
Jun 06, 2024 | 2,600.00 | 2,660.00 | 2,595.00 | 2,620.00 | 2,578.16 | 1,135,630 |
Jun 05, 2024 | 2,545.00 | 2,560.00 | 2,480.00 | 2,525.00 | 2,484.68 | 721,206 |
Jun 04, 2024 | 2,595.00 | 2,610.00 | 2,515.00 | 2,535.00 | 2,494.52 | 953,347 |
Jun 03, 2024 | 2,510.00 | 2,615.00 | 2,500.00 | 2,565.00 | 2,524.04 | 1,424,745 |
May 31, 2024 | 2,620.00 | 2,645.00 | 2,470.00 | 2,470.00 | 2,430.56 | 2,765,846 |
May 30, 2024 | 2,605.00 | 2,710.00 | 2,605.00 | 2,645.00 | 2,602.76 | 1,003,463 |
May 29, 2024 | 2,710.00 | 2,720.00 | 2,640.00 | 2,640.00 | 2,597.84 | 848,415 |
May 28, 2024 | 2,735.00 | 2,795.00 | 2,685.00 | 2,685.00 | 2,642.12 | 1,177,438 |
May 27, 2024 | 2,800.00 | 2,800.00 | 2,700.00 | 2,710.00 | 2,666.72 | 1,204,266 |
May 24, 2024 | 2,700.00 | 2,865.00 | 2,700.00 | 2,740.00 | 2,696.24 | 2,132,365 |
May 23, 2024 | 2,615.00 | 2,740.00 | 2,615.00 | 2,740.00 | 2,696.24 | 1,911,445 |
May 22, 2024 | 2,575.00 | 2,600.00 | 2,550.00 | 2,595.00 | 2,553.56 | 651,303 |
May 21, 2024 | 2,620.00 | 2,630.00 | 2,555.00 | 2,565.00 | 2,524.04 | 894,932 |
May 20, 2024 | 2,655.00 | 2,655.00 | 2,545.00 | 2,595.00 | 2,553.56 | 1,329,152 |
May 17, 2024 | 2,660.00 | 2,665.00 | 2,600.00 | 2,635.00 | 2,592.92 | 1,103,405 |
May 16, 2024 | 2,635.00 | 2,715.00 | 2,610.00 | 2,665.00 | 2,622.44 | 2,491,722 |
May 15, 2024 | 2,480.00 | 2,650.00 | 2,475.00 | 2,595.00 | 2,553.56 | 3,315,070 |
May 14, 2024 | 2,395.00 | 2,480.00 | 2,395.00 | 2,470.00 | 2,430.56 | 1,293,764 |
May 13, 2024 | 2,440.00 | 2,440.00 | 2,355.00 | 2,385.00 | 2,346.91 | 1,174,247 |
May 10, 2024 | 2,470.00 | 2,505.00 | 2,380.00 | 2,405.00 | 2,366.59 | 1,940,456 |
May 09, 2024 | 2,410.00 | 2,545.00 | 2,390.00 | 2,450.00 | 2,410.87 | 3,011,438 |
May 08, 2024 | 2,410.00 | 2,550.00 | 2,360.00 | 2,395.00 | 2,356.75 | 3,127,410 |
May 07, 2024 | 2,310.00 | 2,345.00 | 2,255.00 | 2,345.00 | 2,307.55 | 1,129,718 |
May 06, 2024 | 2,275.00 | 2,330.00 | 2,255.00 | 2,285.00 | 2,248.51 | 1,405,025 |
May 03, 2024 | 2,320.00 | 2,335.00 | 2,225.00 | 2,225.00 | 2,189.47 | 919,086 |
May 02, 2024 | 2,340.00 | 2,340.00 | 2,270.00 | 2,275.00 | 2,238.67 | 1,058,011 |
Apr 30, 2024 | 2,360.00 | 2,410.00 | 2,355.00 | 2,360.00 | 2,322.31 | 1,252,401 |
Apr 29, 2024 | 2,375.00 | 2,395.00 | 2,315.00 | 2,360.00 | 2,322.31 | 1,074,468 |
Apr 26, 2024 | 2,345.00 | 2,410.00 | 2,305.00 | 2,325.00 | 2,287.87 | 1,643,776 |
Apr 25, 2024 | 2,225.00 | 2,310.00 | 2,210.00 | 2,250.00 | 2,214.07 | 1,628,425 |
Apr 24, 2024 | 2,190.00 | 2,305.00 | 2,175.00 | 2,290.00 | 2,253.43 | 1,980,421 |
Apr 23, 2024 | 2,205.00 | 2,210.00 | 2,070.00 | 2,130.00 | 2,095.98 | 2,237,340 |
Apr 22, 2024 | 2,235.00 | 2,245.00 | 2,090.00 | 2,160.00 | 2,125.51 | 3,498,078 |
Apr 19, 2024 | 2,455.00 | 2,495.00 | 2,260.00 | 2,315.00 | 2,278.03 | 2,327,988 |
Apr 18, 2024 | 2,360.00 | 2,500.00 | 2,355.00 | 2,500.00 | 2,460.08 | 1,827,424 |
Apr 17, 2024 | 2,325.00 | 2,395.00 | 2,310.00 | 2,390.00 | 2,351.83 | 1,294,610 |
Apr 16, 2024 | 2,380.00 | 2,385.00 | 2,290.00 | 2,305.00 | 2,268.19 | 2,253,174 |
Apr 15, 2024 | 2,375.00 | 2,480.00 | 2,370.00 | 2,420.00 | 2,381.35 | 2,308,863 |
Apr 12, 2024 | 2,355.00 | 2,430.00 | 2,355.00 | 2,405.00 | 2,366.59 | 1,697,301 |
Apr 11, 2024 | 2,365.00 | 2,385.00 | 2,315.00 | 2,325.00 | 2,287.87 | 1,154,165 |
Apr 10, 2024 | 2,450.00 | 2,495.00 | 2,350.00 | 2,355.00 | 2,317.39 | 1,944,645 |
Apr 09, 2024 | 2,475.00 | 2,490.00 | 2,365.00 | 2,475.00 | 2,435.48 | 2,145,423 |
Apr 08, 2024 | 2,520.00 | 2,540.00 | 2,430.00 | 2,475.00 | 2,435.48 | 2,707,883 |
Apr 03, 2024 | 2,240.00 | 2,460.00 | 2,225.00 | 2,460.00 | 2,420.71 | 3,446,663 |
Apr 02, 2024 | 2,320.00 | 2,330.00 | 2,220.00 | 2,240.00 | 2,204.23 | 1,870,057 |
Apr 01, 2024 | 2,305.00 | 2,310.00 | 2,255.00 | 2,295.00 | 2,258.35 | 1,507,633 |
Mar 29, 2024 | 2,210.00 | 2,310.00 | 2,195.00 | 2,260.00 | 2,223.91 | 2,127,000 |
Mar 28, 2024 | 2,210.00 | 2,220.00 | 2,100.00 | 2,190.00 | 2,155.03 | 2,705,589 |
Mar 27, 2024 | 2,230.00 | 2,260.00 | 2,165.00 | 2,185.00 | 2,150.11 | 1,837,190 |
Mar 26, 2024 | 2,290.00 | 2,310.00 | 2,195.00 | 2,225.00 | 2,189.47 | 1,747,824 |
Mar 25, 2024 | 2,340.00 | 2,340.00 | 2,265.00 | 2,265.00 | 2,228.83 | 1,129,593 |
Mar 22, 2024 | 2,270.00 | 2,335.00 | 2,250.00 | 2,295.00 | 2,258.35 | 2,325,215 |
Mar 21, 2024 | 2,245.00 | 2,265.00 | 2,195.00 | 2,225.00 | 2,189.47 | 1,859,575 |
Mar 20, 2024 | 2,215.00 | 2,285.00 | 2,190.00 | 2,195.00 | 2,159.95 | 2,423,110 |
Mar 19, 2024 | 2,230.00 | 2,280.00 | 2,155.00 | 2,175.00 | 2,140.27 | 3,620,243 |
Mar 18, 2024 | 2,215.00 | 2,260.00 | 2,180.00 | 2,195.00 | 2,159.95 | 2,117,617 |
Mar 15, 2024 | 2,240.00 | 2,295.00 | 2,190.00 | 2,200.00 | 2,164.87 | 3,237,482 |
Mar 14, 2024 | 2,325.00 | 2,340.00 | 2,230.00 | 2,260.00 | 2,223.91 | 3,056,208 |
Mar 13, 2024 | 2,475.00 | 2,490.00 | 2,280.00 | 2,330.00 | 2,292.79 | 3,381,800 |
Mar 12, 2024 | 2,465.00 | 2,510.00 | 2,405.00 | 2,435.00 | 2,396.11 | 1,931,633 |
Mar 11, 2024 | 2,490.00 | 2,530.00 | 2,390.00 | 2,430.00 | 2,391.19 | 2,797,989 |
Mar 08, 2024 | 2,535.00 | 2,575.00 | 2,430.00 | 2,445.00 | 2,405.95 | 2,805,322 |
Mar 07, 2024 | 2,575.00 | 2,585.00 | 2,440.00 | 2,510.00 | 2,469.92 | 2,465,941 |
Mar 06, 2024 | 2,520.00 | 2,590.00 | 2,495.00 | 2,560.00 | 2,519.12 | 2,307,414 |
Mar 05, 2024 | 2,460.00 | 2,575.00 | 2,435.00 | 2,560.00 | 2,519.12 | 3,059,762 |
Mar 04, 2024 | 2,540.00 | 2,555.00 | 2,420.00 | 2,445.00 | 2,405.95 | 2,608,863 |
Mar 01, 2024 | 2,480.00 | 2,510.00 | 2,445.00 | 2,500.00 | 2,460.08 | 4,422,181 |
Feb 29, 2024 | 2,225.00 | 2,330.00 | 2,190.00 | 2,330.00 | 2,292.79 | 4,954,515 |
Feb 27, 2024 | 2,230.00 | 2,235.00 | 2,030.00 | 2,120.00 | 2,086.14 | 4,694,577 |
Feb 26, 2024 | 2,170.00 | 2,245.00 | 2,140.00 | 2,220.00 | 2,184.55 | 1,860,659 |
Feb 23, 2024 | 2,175.00 | 2,235.00 | 2,135.00 | 2,170.00 | 2,135.35 | 3,324,662 |
Feb 22, 2024 | 2,240.00 | 2,250.00 | 2,115.00 | 2,115.00 | 2,081.22 | 2,573,371 |
Feb 21, 2024 | 2,180.00 | 2,225.00 | 2,155.00 | 2,155.00 | 2,120.59 | 1,373,525 |
Feb 20, 2024 | 2,230.00 | 2,250.00 | 2,160.00 | 2,205.00 | 2,169.79 | 2,516,518 |
Feb 19, 2024 | 2,270.00 | 2,310.00 | 2,225.00 | 2,250.00 | 2,214.07 | 1,802,514 |
Feb 16, 2024 | 2,330.00 | 2,360.00 | 2,245.00 | 2,285.00 | 2,248.51 | 2,794,741 |
Feb 15, 2024 | 2,490.00 | 2,490.00 | 2,270.00 | 2,345.00 | 2,307.55 | 5,465,509 |
Feb 05, 2024 | 2,320.00 | 2,340.00 | 2,250.00 | 2,265.00 | 2,228.83 | 2,161,445 |
Feb 02, 2024 | 2,280.00 | 2,345.00 | 2,255.00 | 2,310.00 | 2,273.11 | 3,267,655 |
Feb 01, 2024 | 2,180.00 | 2,200.00 | 2,105.00 | 2,170.00 | 2,135.35 | 2,628,586 |
Jan 31, 2024 | 2,205.00 | 2,235.00 | 2,185.00 | 2,200.00 | 2,164.87 | 2,019,181 |
Jan 30, 2024 | 2,240.00 | 2,250.00 | 2,170.00 | 2,235.00 | 2,199.31 | 2,740,483 |
Jan 29, 2024 | 2,100.00 | 2,225.00 | 2,095.00 | 2,190.00 | 2,155.03 | 3,476,487 |
Jan 26, 2024 | 2,095.00 | 2,140.00 | 2,075.00 | 2,080.00 | 2,046.78 | 1,847,938 |
Jan 25, 2024 | 2,170.00 | 2,170.00 | 2,075.00 | 2,095.00 | 2,061.54 | 2,761,476 |
Jan 24, 2024 | 2,240.00 | 2,250.00 | 2,125.00 | 2,125.00 | 2,091.06 | 3,259,063 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |