Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 2,610.50 | 2,610.50 | 2,582.00 | 2,597.00 | 2,597.00 | 706,900 |
May 21, 2024 | 2,655.00 | 2,666.50 | 2,606.00 | 2,606.00 | 2,606.00 | 4,941,500 |
May 20, 2024 | 2,640.00 | 2,659.00 | 2,610.00 | 2,611.50 | 2,611.50 | 4,687,100 |
May 17, 2024 | 2,610.50 | 2,649.00 | 2,600.50 | 2,632.50 | 2,632.50 | 4,848,800 |
May 16, 2024 | 2,660.00 | 2,663.50 | 2,608.00 | 2,630.50 | 2,630.50 | 6,063,900 |
May 15, 2024 | 2,585.00 | 2,664.00 | 2,581.50 | 2,640.00 | 2,640.00 | 9,383,400 |
May 14, 2024 | 2,557.00 | 2,579.50 | 2,534.50 | 2,558.50 | 2,558.50 | 6,136,800 |
May 13, 2024 | 2,577.00 | 2,587.00 | 2,534.50 | 2,554.00 | 2,554.00 | 6,906,800 |
May 10, 2024 | 2,656.00 | 2,666.50 | 2,574.00 | 2,600.00 | 2,600.00 | 6,528,000 |
May 09, 2024 | 2,654.50 | 2,662.50 | 2,621.00 | 2,623.50 | 2,623.50 | 5,381,300 |
May 08, 2024 | 2,668.00 | 2,670.50 | 2,617.00 | 2,642.50 | 2,642.50 | 8,175,100 |
May 07, 2024 | 2,698.50 | 2,707.00 | 2,652.50 | 2,669.00 | 2,669.00 | 7,166,800 |
May 02, 2024 | 2,631.00 | 2,696.50 | 2,622.00 | 2,681.50 | 2,681.50 | 6,979,800 |
May 01, 2024 | 2,677.00 | 2,683.50 | 2,621.50 | 2,643.50 | 2,643.50 | 8,473,900 |
Apr 30, 2024 | 2,744.00 | 2,756.00 | 2,678.00 | 2,691.50 | 2,691.50 | 12,255,200 |
Apr 26, 2024 | 2,780.00 | 2,923.00 | 2,705.50 | 2,757.00 | 2,757.00 | 18,381,000 |
Apr 25, 2024 | 2,832.00 | 2,842.00 | 2,769.00 | 2,786.50 | 2,786.50 | 5,412,000 |
Apr 24, 2024 | 2,782.50 | 2,844.50 | 2,755.00 | 2,841.00 | 2,841.00 | 7,285,000 |
Apr 23, 2024 | 2,840.00 | 2,846.50 | 2,774.00 | 2,782.50 | 2,782.50 | 5,989,500 |
Apr 22, 2024 | 2,840.00 | 2,888.50 | 2,830.00 | 2,850.00 | 2,850.00 | 4,791,800 |
Apr 19, 2024 | 2,855.00 | 2,878.50 | 2,782.50 | 2,819.50 | 2,819.50 | 6,110,200 |
Apr 18, 2024 | 2,870.00 | 2,891.50 | 2,848.50 | 2,875.50 | 2,875.50 | 3,944,200 |
Apr 17, 2024 | 2,910.00 | 2,926.00 | 2,859.00 | 2,872.50 | 2,872.50 | 4,261,900 |
Apr 16, 2024 | 2,929.00 | 2,954.00 | 2,873.00 | 2,907.50 | 2,907.50 | 5,691,700 |
Apr 15, 2024 | 2,920.00 | 2,970.00 | 2,914.00 | 2,968.00 | 2,968.00 | 5,159,500 |
Apr 12, 2024 | 2,993.00 | 2,993.50 | 2,956.50 | 2,967.50 | 2,967.50 | 6,463,300 |
Apr 11, 2024 | 2,888.00 | 2,965.00 | 2,886.00 | 2,949.50 | 2,949.50 | 6,420,000 |
Apr 10, 2024 | 2,916.50 | 2,923.00 | 2,901.00 | 2,914.00 | 2,914.00 | 4,571,200 |
Apr 09, 2024 | 2,900.00 | 2,929.50 | 2,891.00 | 2,929.50 | 2,929.50 | 4,700,400 |
Apr 08, 2024 | 2,867.00 | 2,888.00 | 2,837.00 | 2,888.00 | 2,888.00 | 5,732,100 |
Apr 05, 2024 | 2,809.00 | 2,824.00 | 2,781.50 | 2,823.00 | 2,823.00 | 5,344,500 |
Apr 04, 2024 | 2,813.50 | 2,861.50 | 2,802.50 | 2,834.50 | 2,834.50 | 7,257,400 |
Apr 03, 2024 | 2,781.00 | 2,806.00 | 2,764.00 | 2,779.00 | 2,779.00 | 5,287,100 |
Apr 02, 2024 | 2,824.50 | 2,829.00 | 2,785.00 | 2,791.50 | 2,791.50 | 6,178,600 |
Apr 01, 2024 | 2,899.50 | 2,920.00 | 2,770.50 | 2,797.50 | 2,797.50 | 8,172,200 |
Mar 29, 2024 | 2,891.00 | 2,904.00 | 2,874.00 | 2,881.50 | 2,881.50 | 2,503,800 |
Mar 28, 2024 | 2,902.00 | 2,915.50 | 2,880.00 | 2,885.00 | 2,885.00 | 6,376,800 |
Mar 28, 2024 | 27 Dividend | |||||
Mar 27, 2024 | 2,928.00 | 2,973.00 | 2,926.50 | 2,949.00 | 2,922.00 | 7,304,200 |
Mar 26, 2024 | 2,882.00 | 2,925.00 | 2,879.00 | 2,912.00 | 2,885.34 | 4,699,300 |
Mar 25, 2024 | 2,947.00 | 2,952.00 | 2,906.00 | 2,910.00 | 2,883.36 | 4,804,600 |
Mar 22, 2024 | 2,938.00 | 2,982.00 | 2,929.00 | 2,948.00 | 2,921.01 | 7,915,300 |
Mar 21, 2024 | 2,957.50 | 2,958.00 | 2,913.50 | 2,932.00 | 2,905.16 | 10,348,900 |
Mar 19, 2024 | 2,809.00 | 2,908.50 | 2,806.50 | 2,900.00 | 2,873.45 | 9,347,300 |
Mar 18, 2024 | 2,767.00 | 2,815.00 | 2,754.00 | 2,808.00 | 2,782.29 | 7,446,600 |
Mar 15, 2024 | 2,681.00 | 2,717.00 | 2,653.50 | 2,717.00 | 2,692.12 | 8,757,000 |
Mar 14, 2024 | 2,632.00 | 2,665.50 | 2,624.00 | 2,653.00 | 2,628.71 | 8,598,700 |
Mar 13, 2024 | 2,700.00 | 2,705.00 | 2,617.00 | 2,640.50 | 2,616.32 | 7,958,100 |
Mar 12, 2024 | 2,652.50 | 2,668.00 | 2,620.50 | 2,668.00 | 2,643.57 | 7,311,300 |
Mar 11, 2024 | 2,679.00 | 2,717.00 | 2,652.50 | 2,690.00 | 2,665.37 | 8,637,700 |
Mar 08, 2024 | 2,802.50 | 2,818.50 | 2,757.50 | 2,779.00 | 2,753.56 | 9,428,500 |
Mar 07, 2024 | 2,887.00 | 2,897.00 | 2,792.00 | 2,802.50 | 2,776.84 | 8,808,900 |
Mar 06, 2024 | 2,800.00 | 2,862.50 | 2,791.50 | 2,855.00 | 2,828.86 | 8,097,200 |
Mar 05, 2024 | 2,720.00 | 2,810.50 | 2,704.00 | 2,801.50 | 2,775.85 | 8,693,700 |
Mar 04, 2024 | 2,779.00 | 2,787.00 | 2,740.50 | 2,751.00 | 2,725.81 | 6,746,600 |
Mar 01, 2024 | 2,745.00 | 2,769.00 | 2,737.00 | 2,768.50 | 2,743.15 | 9,142,200 |
Feb 29, 2024 | 2,752.00 | 2,765.00 | 2,734.00 | 2,754.00 | 2,728.79 | 10,201,600 |
Feb 28, 2024 | 2,755.00 | 2,785.00 | 2,740.00 | 2,758.50 | 2,733.24 | 6,009,500 |
Feb 27, 2024 | 2,742.00 | 2,758.00 | 2,715.50 | 2,755.00 | 2,729.78 | 8,797,100 |
Feb 26, 2024 | 2,753.50 | 2,789.00 | 2,742.50 | 2,749.50 | 2,724.33 | 7,776,100 |
Feb 22, 2024 | 2,689.50 | 2,749.50 | 2,676.50 | 2,748.00 | 2,722.84 | 9,811,400 |
Feb 21, 2024 | 2,680.00 | 2,723.50 | 2,665.50 | 2,677.50 | 2,652.99 | 7,974,500 |
Feb 20, 2024 | 2,700.00 | 2,732.00 | 2,690.50 | 2,704.50 | 2,679.74 | 7,160,500 |
Feb 19, 2024 | 2,664.50 | 2,691.00 | 2,653.00 | 2,683.50 | 2,658.93 | 5,440,600 |
Feb 16, 2024 | 2,637.50 | 2,696.50 | 2,634.00 | 2,669.50 | 2,645.06 | 10,292,700 |
Feb 15, 2024 | 2,594.00 | 2,637.00 | 2,594.00 | 2,618.00 | 2,594.03 | 8,710,200 |
Feb 14, 2024 | 2,607.50 | 2,607.50 | 2,569.00 | 2,593.50 | 2,569.75 | 8,275,800 |
Feb 13, 2024 | 2,585.00 | 2,614.50 | 2,567.00 | 2,611.50 | 2,587.59 | 11,581,600 |
Feb 09, 2024 | 2,582.00 | 2,606.50 | 2,557.00 | 2,576.00 | 2,552.42 | 13,600,200 |
Feb 08, 2024 | 2,523.50 | 2,572.00 | 2,510.50 | 2,554.50 | 2,531.11 | 13,715,000 |
Feb 07, 2024 | 2,449.00 | 2,582.00 | 2,426.00 | 2,522.50 | 2,499.41 | 20,222,500 |
Feb 06, 2024 | 2,449.00 | 2,449.00 | 2,393.00 | 2,442.00 | 2,419.64 | 12,552,300 |
Feb 05, 2024 | 2,417.00 | 2,456.00 | 2,382.00 | 2,430.00 | 2,407.75 | 22,022,700 |
Feb 02, 2024 | 2,295.00 | 2,400.00 | 2,224.00 | 2,339.50 | 2,318.08 | 31,534,600 |
Feb 01, 2024 | 2,318.00 | 2,324.00 | 2,289.00 | 2,295.00 | 2,273.99 | 9,649,600 |
Jan 31, 2024 | 2,320.00 | 2,341.00 | 2,313.00 | 2,341.00 | 2,319.57 | 9,235,300 |
Jan 30, 2024 | 2,322.50 | 2,340.50 | 2,310.00 | 2,329.00 | 2,307.68 | 7,437,300 |
Jan 29, 2024 | 2,305.00 | 2,344.00 | 2,302.50 | 2,330.00 | 2,308.67 | 9,830,800 |
Jan 26, 2024 | 2,300.00 | 2,311.00 | 2,283.00 | 2,284.50 | 2,263.58 | 8,769,000 |
Jan 25, 2024 | 2,310.00 | 2,329.00 | 2,296.00 | 2,323.50 | 2,302.23 | 8,207,200 |
Jan 24, 2024 | 2,325.50 | 2,338.50 | 2,318.00 | 2,326.00 | 2,304.70 | 9,361,900 |
Jan 23, 2024 | 2,304.50 | 2,374.50 | 2,301.50 | 2,340.50 | 2,319.07 | 16,227,300 |
Jan 22, 2024 | 2,290.00 | 2,309.00 | 2,287.50 | 2,298.50 | 2,277.46 | 9,366,200 |
Jan 19, 2024 | 2,300.00 | 2,310.00 | 2,268.50 | 2,289.50 | 2,268.54 | 10,188,200 |
Jan 18, 2024 | 2,256.50 | 2,336.00 | 2,256.00 | 2,285.50 | 2,264.57 | 15,332,000 |
Jan 17, 2024 | 2,272.00 | 2,297.50 | 2,246.50 | 2,254.00 | 2,233.36 | 13,148,200 |
Jan 16, 2024 | 2,263.00 | 2,287.00 | 2,259.50 | 2,268.00 | 2,247.24 | 10,936,700 |
Jan 15, 2024 | 2,280.00 | 2,281.00 | 2,270.00 | 2,278.00 | 2,257.14 | 1,523,600 |
Jan 12, 2024 | 2,300.00 | 2,308.00 | 2,259.00 | 2,280.50 | 2,259.62 | 14,165,000 |
Jan 11, 2024 | 2,304.50 | 2,332.00 | 2,271.00 | 2,280.50 | 2,259.62 | 17,921,900 |
Jan 10, 2024 | 2,198.00 | 2,265.00 | 2,195.00 | 2,257.00 | 2,236.34 | 15,642,100 |
Jan 09, 2024 | 2,207.00 | 2,216.50 | 2,177.50 | 2,177.50 | 2,157.56 | 11,851,300 |
Jan 05, 2024 | 2,170.00 | 2,189.50 | 2,164.50 | 2,165.00 | 2,145.18 | 12,047,300 |
Jan 04, 2024 | 2,150.00 | 2,166.50 | 2,112.50 | 2,166.50 | 2,146.66 | 12,008,700 |
Dec 29, 2023 | 2,115.00 | 2,141.50 | 2,112.00 | 2,127.00 | 2,107.53 | 7,082,300 |
Dec 28, 2023 | 2,110.00 | 2,118.00 | 2,103.00 | 2,112.50 | 2,093.16 | 5,056,900 |
Dec 27, 2023 | 2,086.50 | 2,118.50 | 2,086.50 | 2,114.50 | 2,095.14 | 9,942,300 |
Dec 26, 2023 | 2,123.00 | 2,123.50 | 2,094.50 | 2,104.00 | 2,084.74 | 6,473,100 |
Dec 25, 2023 | 2,136.50 | 2,141.00 | 2,107.00 | 2,113.50 | 2,094.15 | 7,231,400 |
Dec 22, 2023 | 2,143.50 | 2,145.00 | 2,105.50 | 2,113.00 | 2,093.65 | 14,381,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |