Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 2,637.00 | 2,645.00 | 2,563.50 | 2,569.50 | 2,569.50 | 724,500 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 2,562.50 | 2,597.50 | 2,545.50 | 2,587.00 | 2,587.00 | 939,200 |
Jul 02, 2024 | 2,500.50 | 2,565.50 | 2,486.00 | 2,562.50 | 2,562.50 | 1,346,700 |
Jul 01, 2024 | 2,540.50 | 2,543.50 | 2,497.00 | 2,513.50 | 2,513.50 | 913,900 |
Jun 28, 2024 | 2,499.50 | 2,500.00 | 2,453.00 | 2,499.00 | 2,499.00 | 1,550,800 |
Jun 27, 2024 | 2,462.50 | 2,479.50 | 2,426.50 | 2,466.50 | 2,466.50 | 1,413,900 |
Jun 26, 2024 | 2,453.00 | 2,507.50 | 2,436.00 | 2,492.00 | 2,492.00 | 1,281,300 |
Jun 25, 2024 | 2,458.50 | 2,500.50 | 2,449.00 | 2,490.50 | 2,490.50 | 808,100 |
Jun 24, 2024 | 2,426.00 | 2,450.50 | 2,417.50 | 2,450.50 | 2,450.50 | 772,200 |
Jun 21, 2024 | 2,420.00 | 2,438.50 | 2,409.00 | 2,418.50 | 2,418.50 | 994,800 |
Jun 20, 2024 | 2,410.00 | 2,430.00 | 2,386.00 | 2,421.50 | 2,421.50 | 585,300 |
Jun 19, 2024 | 2,451.50 | 2,474.00 | 2,410.50 | 2,433.00 | 2,433.00 | 921,400 |
Jun 18, 2024 | 2,437.00 | 2,441.00 | 2,403.00 | 2,438.50 | 2,438.50 | 831,700 |
Jun 17, 2024 | 2,460.00 | 2,460.00 | 2,394.50 | 2,401.00 | 2,401.00 | 810,000 |
Jun 14, 2024 | 2,399.00 | 2,506.00 | 2,394.50 | 2,482.00 | 2,482.00 | 2,044,700 |
Jun 13, 2024 | 2,500.00 | 2,502.00 | 2,433.50 | 2,448.00 | 2,448.00 | 777,400 |
Jun 12, 2024 | 2,486.00 | 2,488.50 | 2,465.00 | 2,480.00 | 2,480.00 | 664,900 |
Jun 11, 2024 | 2,514.00 | 2,515.00 | 2,468.00 | 2,492.00 | 2,492.00 | 641,800 |
Jun 10, 2024 | 2,474.50 | 2,508.50 | 2,463.50 | 2,500.50 | 2,500.50 | 719,300 |
Jun 07, 2024 | 2,433.50 | 2,489.50 | 2,425.50 | 2,481.50 | 2,481.50 | 710,400 |
Jun 06, 2024 | 2,485.50 | 2,494.50 | 2,433.00 | 2,444.00 | 2,444.00 | 783,400 |
Jun 05, 2024 | 2,505.00 | 2,522.50 | 2,458.00 | 2,464.00 | 2,464.00 | 741,900 |
Jun 04, 2024 | 2,524.50 | 2,537.00 | 2,502.50 | 2,537.00 | 2,537.00 | 1,172,400 |
Jun 03, 2024 | 2,527.00 | 2,566.00 | 2,527.00 | 2,548.00 | 2,548.00 | 738,200 |
May 31, 2024 | 2,503.00 | 2,530.50 | 2,491.00 | 2,527.00 | 2,527.00 | 2,407,600 |
May 30, 2024 | 2,460.00 | 2,490.00 | 2,431.50 | 2,479.50 | 2,479.50 | 945,400 |
May 29, 2024 | 2,475.50 | 2,501.00 | 2,456.50 | 2,476.50 | 2,476.50 | 1,009,100 |
May 28, 2024 | 2,467.50 | 2,501.00 | 2,456.50 | 2,475.50 | 2,475.50 | 739,700 |
May 27, 2024 | 2,445.00 | 2,482.00 | 2,441.50 | 2,482.00 | 2,482.00 | 770,500 |
May 24, 2024 | 2,406.00 | 2,443.50 | 2,403.50 | 2,434.50 | 2,434.50 | 828,000 |
May 23, 2024 | 2,412.00 | 2,452.50 | 2,395.00 | 2,444.50 | 2,444.50 | 866,700 |
May 22, 2024 | 2,423.00 | 2,427.50 | 2,395.00 | 2,412.50 | 2,412.50 | 854,000 |
May 21, 2024 | 2,461.00 | 2,469.50 | 2,417.00 | 2,417.00 | 2,417.00 | 733,400 |
May 20, 2024 | 2,435.50 | 2,478.00 | 2,425.00 | 2,443.50 | 2,443.50 | 847,400 |
May 17, 2024 | 2,440.00 | 2,464.00 | 2,419.00 | 2,436.50 | 2,436.50 | 872,400 |
May 16, 2024 | 2,472.00 | 2,484.50 | 2,441.50 | 2,462.50 | 2,462.50 | 1,098,400 |
May 15, 2024 | 2,501.00 | 2,501.00 | 2,458.00 | 2,463.00 | 2,463.00 | 1,036,700 |
May 14, 2024 | 2,499.00 | 2,530.00 | 2,462.50 | 2,490.50 | 2,490.50 | 1,142,600 |
May 13, 2024 | 2,500.00 | 2,512.50 | 2,468.50 | 2,512.50 | 2,512.50 | 744,500 |
May 10, 2024 | 2,514.00 | 2,548.00 | 2,502.00 | 2,514.50 | 2,514.50 | 1,308,500 |
May 09, 2024 | 2,505.50 | 2,527.50 | 2,500.00 | 2,513.00 | 2,513.00 | 784,600 |
May 08, 2024 | 2,554.50 | 2,567.50 | 2,483.00 | 2,500.50 | 2,500.50 | 1,359,200 |
May 07, 2024 | 2,550.00 | 2,576.50 | 2,528.50 | 2,542.50 | 2,542.50 | 1,569,600 |
May 02, 2024 | 2,553.00 | 2,597.00 | 2,537.00 | 2,590.00 | 2,590.00 | 1,231,400 |
May 01, 2024 | 2,554.00 | 2,601.50 | 2,519.00 | 2,550.00 | 2,550.00 | 1,879,500 |
Apr 30, 2024 | 2,537.00 | 2,649.50 | 2,518.00 | 2,604.00 | 2,604.00 | 3,793,600 |
Apr 26, 2024 | 2,723.00 | 2,759.50 | 2,687.50 | 2,737.00 | 2,737.00 | 1,370,700 |
Apr 25, 2024 | 2,793.00 | 2,796.50 | 2,712.00 | 2,712.50 | 2,712.50 | 1,431,900 |
Apr 24, 2024 | 2,783.00 | 2,834.00 | 2,770.00 | 2,825.00 | 2,825.00 | 1,640,400 |
Apr 23, 2024 | 2,775.50 | 2,799.50 | 2,754.50 | 2,774.50 | 2,774.50 | 1,370,200 |
Apr 22, 2024 | 2,695.00 | 2,764.00 | 2,668.00 | 2,754.00 | 2,754.00 | 1,815,500 |
Apr 19, 2024 | 2,628.00 | 2,657.50 | 2,592.50 | 2,629.50 | 2,629.50 | 1,165,800 |
Apr 18, 2024 | 2,630.00 | 2,659.50 | 2,609.00 | 2,645.50 | 2,645.50 | 843,600 |
Apr 17, 2024 | 2,671.50 | 2,676.00 | 2,623.50 | 2,637.50 | 2,637.50 | 652,500 |
Apr 16, 2024 | 2,670.00 | 2,696.50 | 2,651.50 | 2,675.50 | 2,675.50 | 607,600 |
Apr 15, 2024 | 2,666.50 | 2,705.00 | 2,648.50 | 2,705.00 | 2,705.00 | 725,400 |
Apr 12, 2024 | 2,725.50 | 2,727.00 | 2,693.00 | 2,700.50 | 2,700.50 | 1,233,300 |
Apr 11, 2024 | 2,652.00 | 2,695.50 | 2,650.50 | 2,695.50 | 2,695.50 | 785,900 |
Apr 10, 2024 | 2,685.00 | 2,707.50 | 2,680.00 | 2,693.50 | 2,693.50 | 685,000 |
Apr 09, 2024 | 2,682.50 | 2,713.00 | 2,673.50 | 2,709.50 | 2,709.50 | 985,500 |
Apr 08, 2024 | 2,674.00 | 2,693.00 | 2,649.00 | 2,669.00 | 2,669.00 | 732,800 |
Apr 05, 2024 | 2,636.50 | 2,673.00 | 2,632.00 | 2,654.50 | 2,654.50 | 1,061,200 |
Apr 04, 2024 | 2,707.50 | 2,735.50 | 2,676.00 | 2,686.50 | 2,686.50 | 1,215,500 |
Apr 03, 2024 | 2,674.00 | 2,695.50 | 2,640.00 | 2,670.00 | 2,670.00 | 1,352,100 |
Apr 02, 2024 | 2,616.00 | 2,668.00 | 2,616.00 | 2,651.00 | 2,651.00 | 957,400 |
Apr 01, 2024 | 2,663.50 | 2,681.50 | 2,613.50 | 2,643.50 | 2,643.50 | 745,800 |
Mar 29, 2024 | 2,641.00 | 2,678.50 | 2,631.00 | 2,651.50 | 2,651.50 | 352,300 |
Mar 28, 2024 | 2,626.50 | 2,652.50 | 2,618.50 | 2,635.00 | 2,635.00 | 1,572,800 |
Mar 28, 2024 | 37 Dividend | |||||
Mar 27, 2024 | 2,636.00 | 2,683.00 | 2,611.50 | 2,667.50 | 2,630.50 | 1,449,900 |
Mar 26, 2024 | 2,603.00 | 2,608.00 | 2,582.50 | 2,598.50 | 2,562.46 | 1,230,400 |
Mar 25, 2024 | 2,616.50 | 2,632.50 | 2,597.00 | 2,610.50 | 2,574.29 | 1,120,600 |
Mar 22, 2024 | 2,628.50 | 2,664.00 | 2,614.50 | 2,645.50 | 2,608.81 | 1,581,300 |
Mar 21, 2024 | 2,600.00 | 2,629.00 | 2,592.00 | 2,621.00 | 2,584.65 | 1,425,300 |
Mar 19, 2024 | 2,516.00 | 2,587.00 | 2,511.00 | 2,571.00 | 2,535.34 | 1,181,300 |
Mar 18, 2024 | 2,473.00 | 2,535.00 | 2,470.00 | 2,525.50 | 2,490.47 | 1,401,400 |
Mar 15, 2024 | 2,406.50 | 2,466.00 | 2,406.50 | 2,466.00 | 2,431.79 | 1,279,700 |
Mar 14, 2024 | 2,424.00 | 2,433.00 | 2,404.50 | 2,421.00 | 2,387.42 | 924,800 |
Mar 13, 2024 | 2,420.00 | 2,428.50 | 2,393.00 | 2,400.00 | 2,366.71 | 1,055,100 |
Mar 12, 2024 | 2,399.50 | 2,417.50 | 2,373.00 | 2,412.50 | 2,379.04 | 1,107,000 |
Mar 11, 2024 | 2,405.50 | 2,419.50 | 2,382.50 | 2,402.00 | 2,368.68 | 1,287,400 |
Mar 08, 2024 | 2,467.50 | 2,488.50 | 2,426.00 | 2,465.50 | 2,431.30 | 1,745,800 |
Mar 07, 2024 | 2,469.00 | 2,491.00 | 2,424.00 | 2,435.50 | 2,401.72 | 955,700 |
Mar 06, 2024 | 2,431.00 | 2,472.00 | 2,425.00 | 2,458.00 | 2,423.91 | 1,143,300 |
Mar 05, 2024 | 2,493.00 | 2,493.00 | 2,436.00 | 2,445.00 | 2,411.09 | 1,201,600 |
Mar 04, 2024 | 2,500.00 | 2,504.00 | 2,475.50 | 2,500.00 | 2,465.32 | 1,281,000 |
Mar 01, 2024 | 2,412.50 | 2,487.00 | 2,412.00 | 2,478.50 | 2,444.12 | 1,222,000 |
Feb 29, 2024 | 2,406.00 | 2,422.00 | 2,391.50 | 2,421.00 | 2,387.42 | 1,808,300 |
Feb 28, 2024 | 2,432.50 | 2,432.50 | 2,403.50 | 2,422.50 | 2,388.90 | 924,100 |
Feb 27, 2024 | 2,417.50 | 2,433.00 | 2,409.00 | 2,416.00 | 2,382.49 | 944,500 |
Feb 26, 2024 | 2,430.00 | 2,444.50 | 2,402.50 | 2,410.50 | 2,377.06 | 1,130,900 |
Feb 22, 2024 | 2,412.00 | 2,439.50 | 2,406.00 | 2,423.50 | 2,389.88 | 1,200,800 |
Feb 21, 2024 | 2,431.50 | 2,461.00 | 2,422.00 | 2,428.00 | 2,394.32 | 891,200 |
Feb 20, 2024 | 2,420.00 | 2,467.00 | 2,416.50 | 2,438.00 | 2,404.18 | 811,800 |
Feb 19, 2024 | 2,428.50 | 2,439.50 | 2,402.00 | 2,420.00 | 2,386.43 | 813,600 |
Feb 16, 2024 | 2,445.00 | 2,485.00 | 2,429.00 | 2,444.00 | 2,410.10 | 1,362,700 |
Feb 15, 2024 | 2,390.00 | 2,413.50 | 2,374.50 | 2,412.00 | 2,378.54 | 1,172,100 |
Feb 14, 2024 | 2,408.00 | 2,418.00 | 2,352.50 | 2,352.50 | 2,319.87 | 1,564,100 |
Feb 13, 2024 | 2,412.50 | 2,431.00 | 2,392.50 | 2,419.50 | 2,385.94 | 1,442,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |