Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 2,638.00 | 2,658.00 | 2,613.50 | 2,632.50 | 2,632.50 | 2,862,700 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 2,597.50 | 2,673.50 | 2,596.50 | 2,673.50 | 2,673.50 | 6,588,700 |
Jul 02, 2024 | 2,560.00 | 2,614.00 | 2,542.00 | 2,590.00 | 2,590.00 | 6,744,600 |
Jul 01, 2024 | 2,540.00 | 2,556.50 | 2,516.50 | 2,556.50 | 2,556.50 | 4,772,000 |
Jun 28, 2024 | 2,531.00 | 2,549.50 | 2,508.00 | 2,517.00 | 2,517.00 | 5,543,100 |
Jun 27, 2024 | 2,454.50 | 2,506.50 | 2,449.00 | 2,505.00 | 2,505.00 | 4,585,300 |
Jun 26, 2024 | 2,446.50 | 2,463.50 | 2,428.00 | 2,456.00 | 2,456.00 | 4,903,000 |
Jun 25, 2024 | 2,430.00 | 2,453.50 | 2,414.00 | 2,426.50 | 2,426.50 | 3,562,000 |
Jun 24, 2024 | 2,397.50 | 2,449.50 | 2,397.50 | 2,437.50 | 2,437.50 | 3,743,200 |
Jun 21, 2024 | 2,397.00 | 2,428.00 | 2,373.00 | 2,393.00 | 2,393.00 | 13,641,400 |
Jun 20, 2024 | 2,407.00 | 2,413.00 | 2,368.50 | 2,398.00 | 2,398.00 | 3,016,700 |
Jun 19, 2024 | 2,446.00 | 2,452.00 | 2,413.00 | 2,427.50 | 2,427.50 | 2,925,100 |
Jun 18, 2024 | 2,421.50 | 2,457.50 | 2,414.50 | 2,450.00 | 2,450.00 | 4,421,700 |
Jun 17, 2024 | 2,424.50 | 2,428.50 | 2,363.50 | 2,376.50 | 2,376.50 | 3,492,000 |
Jun 14, 2024 | 2,425.00 | 2,449.50 | 2,408.50 | 2,420.50 | 2,420.50 | 5,607,300 |
Jun 13, 2024 | 2,444.50 | 2,479.50 | 2,439.00 | 2,443.00 | 2,443.00 | 4,782,900 |
Jun 12, 2024 | 2,430.00 | 2,435.00 | 2,401.00 | 2,413.50 | 2,413.50 | 3,558,900 |
Jun 11, 2024 | 2,470.00 | 2,512.50 | 2,449.00 | 2,461.00 | 2,461.00 | 4,637,300 |
Jun 10, 2024 | 2,459.00 | 2,513.00 | 2,454.50 | 2,480.50 | 2,480.50 | 6,507,400 |
Jun 07, 2024 | 2,371.50 | 2,432.50 | 2,362.50 | 2,432.00 | 2,432.00 | 6,283,600 |
Jun 06, 2024 | 2,400.00 | 2,418.00 | 2,374.00 | 2,385.00 | 2,385.00 | 4,757,300 |
Jun 05, 2024 | 2,375.50 | 2,390.00 | 2,348.50 | 2,360.50 | 2,360.50 | 3,765,600 |
Jun 04, 2024 | 2,284.00 | 2,401.00 | 2,281.00 | 2,367.50 | 2,367.50 | 7,028,400 |
Jun 03, 2024 | 2,297.00 | 2,308.00 | 2,271.50 | 2,291.50 | 2,291.50 | 2,752,500 |
May 31, 2024 | 2,257.50 | 2,286.00 | 2,257.00 | 2,268.50 | 2,268.50 | 8,872,000 |
May 30, 2024 | 2,225.00 | 2,254.50 | 2,203.50 | 2,251.50 | 2,251.50 | 4,546,700 |
May 29, 2024 | 2,267.50 | 2,283.00 | 2,248.50 | 2,250.50 | 2,250.50 | 5,158,400 |
May 28, 2024 | 2,305.00 | 2,316.00 | 2,271.00 | 2,281.50 | 2,281.50 | 3,411,400 |
May 27, 2024 | 2,327.00 | 2,332.50 | 2,302.50 | 2,318.00 | 2,318.00 | 3,186,500 |
May 24, 2024 | 2,316.50 | 2,351.50 | 2,304.50 | 2,334.00 | 2,334.00 | 2,553,300 |
May 23, 2024 | 2,348.50 | 2,357.50 | 2,314.50 | 2,353.50 | 2,353.50 | 3,244,700 |
May 22, 2024 | 2,302.00 | 2,330.00 | 2,296.50 | 2,321.50 | 2,321.50 | 3,295,000 |
May 21, 2024 | 2,353.50 | 2,359.50 | 2,333.00 | 2,334.50 | 2,334.50 | 2,257,600 |
May 20, 2024 | 2,342.50 | 2,363.00 | 2,330.50 | 2,333.50 | 2,333.50 | 3,414,100 |
May 17, 2024 | 2,325.50 | 2,365.00 | 2,325.50 | 2,360.50 | 2,360.50 | 3,710,900 |
May 16, 2024 | 2,344.00 | 2,349.00 | 2,306.00 | 2,332.50 | 2,332.50 | 4,547,600 |
May 15, 2024 | 2,334.50 | 2,349.50 | 2,320.00 | 2,330.00 | 2,330.00 | 2,970,600 |
May 14, 2024 | 2,380.00 | 2,383.50 | 2,323.50 | 2,339.50 | 2,339.50 | 4,655,500 |
May 13, 2024 | 2,320.00 | 2,361.50 | 2,320.00 | 2,357.00 | 2,357.00 | 2,787,000 |
May 10, 2024 | 2,399.50 | 2,422.00 | 2,338.50 | 2,347.00 | 2,347.00 | 4,268,700 |
May 09, 2024 | 2,367.50 | 2,396.50 | 2,349.50 | 2,363.00 | 2,363.00 | 5,032,900 |
May 08, 2024 | 2,443.00 | 2,450.50 | 2,326.50 | 2,330.00 | 2,330.00 | 6,201,900 |
May 07, 2024 | 2,510.00 | 2,525.00 | 2,416.00 | 2,455.00 | 2,455.00 | 8,078,700 |
May 02, 2024 | 2,446.00 | 2,479.50 | 2,431.50 | 2,463.00 | 2,463.00 | 5,192,000 |
May 01, 2024 | 2,400.50 | 2,432.50 | 2,368.50 | 2,430.00 | 2,430.00 | 7,550,700 |
Apr 30, 2024 | 2,472.50 | 2,481.50 | 2,410.50 | 2,435.50 | 2,435.50 | 10,672,900 |
Apr 26, 2024 | 2,350.00 | 2,447.00 | 2,250.00 | 2,425.50 | 2,425.50 | 16,098,600 |
Apr 25, 2024 | 2,494.50 | 2,522.00 | 2,471.00 | 2,482.50 | 2,482.50 | 6,783,000 |
Apr 24, 2024 | 2,461.50 | 2,553.00 | 2,459.50 | 2,520.50 | 2,520.50 | 7,234,200 |
Apr 23, 2024 | 2,471.00 | 2,482.00 | 2,429.50 | 2,468.00 | 2,468.00 | 6,367,100 |
Apr 22, 2024 | 2,461.00 | 2,498.00 | 2,459.50 | 2,463.50 | 2,463.50 | 6,446,700 |
Apr 19, 2024 | 2,470.00 | 2,493.00 | 2,410.00 | 2,448.00 | 2,448.00 | 6,552,600 |
Apr 18, 2024 | 2,494.50 | 2,521.50 | 2,468.50 | 2,470.50 | 2,470.50 | 5,252,800 |
Apr 17, 2024 | 2,494.50 | 2,515.00 | 2,472.00 | 2,493.50 | 2,493.50 | 4,545,400 |
Apr 16, 2024 | 2,503.50 | 2,519.00 | 2,480.00 | 2,490.00 | 2,490.00 | 4,721,200 |
Apr 15, 2024 | 2,500.50 | 2,541.50 | 2,490.50 | 2,528.50 | 2,528.50 | 6,190,600 |
Apr 12, 2024 | 2,536.00 | 2,577.00 | 2,515.50 | 2,517.50 | 2,517.50 | 7,860,600 |
Apr 11, 2024 | 2,439.00 | 2,506.50 | 2,433.00 | 2,495.00 | 2,495.00 | 4,618,200 |
Apr 10, 2024 | 2,492.00 | 2,515.00 | 2,466.00 | 2,467.50 | 2,467.50 | 3,121,900 |
Apr 09, 2024 | 2,485.00 | 2,507.50 | 2,466.50 | 2,494.50 | 2,494.50 | 3,908,900 |
Apr 08, 2024 | 2,503.00 | 2,536.50 | 2,464.00 | 2,468.00 | 2,468.00 | 6,267,500 |
Apr 05, 2024 | 2,400.00 | 2,414.00 | 2,365.00 | 2,384.50 | 2,384.50 | 4,417,100 |
Apr 04, 2024 | 2,453.50 | 2,459.00 | 2,413.00 | 2,424.00 | 2,424.00 | 6,207,100 |
Apr 03, 2024 | 2,468.00 | 2,476.50 | 2,421.50 | 2,446.50 | 2,446.50 | 7,271,300 |
Apr 02, 2024 | 2,474.00 | 2,507.50 | 2,444.50 | 2,475.50 | 2,475.50 | 8,619,300 |
Apr 01, 2024 | 2,497.00 | 2,499.50 | 2,378.00 | 2,464.00 | 2,464.00 | 9,872,800 |
Mar 29, 2024 | 2,457.50 | 2,504.50 | 2,445.50 | 2,493.00 | 2,493.00 | 3,823,100 |
Mar 28, 2024 | 2,500.00 | 2,503.50 | 2,411.50 | 2,417.50 | 2,417.50 | 6,514,500 |
Mar 28, 2024 | 13 Dividend | |||||
Mar 28, 2024 | 10:1 Stock Split | |||||
Mar 27, 2024 | 2,506.00 | 2,508.00 | 2,454.00 | 2,478.00 | 2,465.00 | 8,702,000 |
Mar 26, 2024 | 2,508.00 | 2,508.50 | 2,462.00 | 2,472.00 | 2,459.03 | 7,161,000 |
Mar 25, 2024 | 2,600.00 | 2,600.00 | 2,510.00 | 2,512.50 | 2,499.32 | 7,574,000 |
Mar 22, 2024 | 2,571.00 | 2,608.50 | 2,568.00 | 2,604.00 | 2,590.34 | 6,964,000 |
Mar 21, 2024 | 2,555.00 | 2,579.00 | 2,544.00 | 2,570.00 | 2,556.52 | 7,324,000 |
Mar 19, 2024 | 2,517.00 | 2,540.50 | 2,498.00 | 2,534.00 | 2,520.71 | 7,957,000 |
Mar 18, 2024 | 2,443.00 | 2,517.00 | 2,440.50 | 2,513.00 | 2,499.82 | 8,155,000 |
Mar 15, 2024 | 2,424.50 | 2,461.50 | 2,421.50 | 2,445.00 | 2,432.17 | 9,524,000 |
Mar 14, 2024 | 2,458.50 | 2,468.50 | 2,395.00 | 2,424.50 | 2,411.78 | 6,819,000 |
Mar 13, 2024 | 2,436.50 | 2,489.00 | 2,433.50 | 2,469.00 | 2,456.05 | 8,710,000 |
Mar 12, 2024 | 2,405.00 | 2,426.00 | 2,352.50 | 2,426.00 | 2,413.27 | 6,815,000 |
Mar 11, 2024 | 2,427.00 | 2,436.50 | 2,414.00 | 2,431.00 | 2,418.25 | 6,360,000 |
Mar 08, 2024 | 2,460.00 | 2,472.00 | 2,428.00 | 2,434.00 | 2,421.23 | 8,390,000 |
Mar 07, 2024 | 2,458.50 | 2,511.00 | 2,458.50 | 2,483.00 | 2,469.97 | 10,928,000 |
Mar 06, 2024 | 2,419.00 | 2,465.00 | 2,392.00 | 2,458.00 | 2,445.10 | 8,807,000 |
Mar 05, 2024 | 2,394.00 | 2,463.50 | 2,384.00 | 2,453.00 | 2,440.13 | 8,382,000 |
Mar 04, 2024 | 2,359.00 | 2,384.00 | 2,317.00 | 2,378.00 | 2,365.52 | 7,292,000 |
Mar 01, 2024 | 2,340.00 | 2,381.00 | 2,339.00 | 2,369.00 | 2,356.57 | 4,619,000 |
Feb 29, 2024 | 2,325.00 | 2,342.00 | 2,306.50 | 2,338.50 | 2,326.23 | 8,977,000 |
Feb 28, 2024 | 2,325.00 | 2,372.50 | 2,312.00 | 2,351.00 | 2,338.67 | 7,668,000 |
Feb 27, 2024 | 2,300.00 | 2,323.00 | 2,285.00 | 2,323.00 | 2,310.81 | 5,642,000 |
Feb 26, 2024 | 2,278.00 | 2,305.50 | 2,272.00 | 2,290.00 | 2,277.99 | 6,383,000 |
Feb 22, 2024 | 2,276.00 | 2,283.50 | 2,248.00 | 2,270.50 | 2,258.59 | 6,937,000 |
Feb 21, 2024 | 2,275.00 | 2,285.50 | 2,248.50 | 2,260.00 | 2,248.14 | 6,628,000 |
Feb 20, 2024 | 2,351.00 | 2,353.00 | 2,296.00 | 2,309.50 | 2,297.38 | 5,473,000 |
Feb 19, 2024 | 2,366.00 | 2,368.00 | 2,327.50 | 2,345.50 | 2,333.20 | 5,398,000 |
Feb 16, 2024 | 2,339.00 | 2,382.00 | 2,330.00 | 2,363.00 | 2,350.60 | 11,094,000 |
Feb 15, 2024 | 2,299.00 | 2,307.00 | 2,282.00 | 2,307.00 | 2,294.90 | 4,837,000 |
Feb 14, 2024 | 2,314.00 | 2,314.00 | 2,265.00 | 2,276.50 | 2,264.56 | 6,326,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |