Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 2,895.00 | 2,921.00 | 2,872.50 | 2,879.50 | 2,879.50 | 382,600 |
Jun 28, 2024 | 2,879.50 | 2,893.50 | 2,855.00 | 2,870.00 | 2,870.00 | 349,300 |
Jun 27, 2024 | 2,847.00 | 2,889.00 | 2,847.00 | 2,875.50 | 2,875.50 | 303,200 |
Jun 26, 2024 | 2,879.00 | 2,883.00 | 2,841.00 | 2,856.00 | 2,856.00 | 359,500 |
Jun 25, 2024 | 2,903.50 | 2,935.50 | 2,889.00 | 2,889.00 | 2,889.00 | 430,300 |
Jun 24, 2024 | 2,810.00 | 2,896.50 | 2,807.50 | 2,881.50 | 2,881.50 | 485,700 |
Jun 21, 2024 | 2,780.50 | 2,790.00 | 2,766.50 | 2,788.50 | 2,788.50 | 841,300 |
Jun 20, 2024 | 2,757.00 | 2,774.00 | 2,748.00 | 2,767.50 | 2,767.50 | 353,900 |
Jun 19, 2024 | 2,792.50 | 2,803.00 | 2,766.50 | 2,784.00 | 2,784.00 | 352,100 |
Jun 18, 2024 | 2,800.50 | 2,822.00 | 2,783.00 | 2,790.00 | 2,790.00 | 399,100 |
Jun 17, 2024 | 2,815.00 | 2,815.00 | 2,776.50 | 2,789.50 | 2,789.50 | 452,100 |
Jun 14, 2024 | 2,813.50 | 2,852.00 | 2,804.00 | 2,840.00 | 2,840.00 | 631,900 |
Jun 13, 2024 | 2,874.00 | 2,874.00 | 2,846.00 | 2,846.00 | 2,846.00 | 254,900 |
Jun 12, 2024 | 2,845.00 | 2,879.00 | 2,837.00 | 2,868.50 | 2,868.50 | 230,200 |
Jun 11, 2024 | 2,865.00 | 2,882.50 | 2,852.00 | 2,863.00 | 2,863.00 | 273,700 |
Jun 10, 2024 | 2,835.50 | 2,889.00 | 2,835.50 | 2,866.50 | 2,866.50 | 324,500 |
Jun 07, 2024 | 2,790.00 | 2,832.00 | 2,790.00 | 2,821.00 | 2,821.00 | 348,900 |
Jun 06, 2024 | 2,843.50 | 2,853.00 | 2,790.00 | 2,795.00 | 2,795.00 | 451,600 |
Jun 05, 2024 | 2,840.00 | 2,878.00 | 2,837.00 | 2,862.50 | 2,862.50 | 485,200 |
Jun 04, 2024 | 2,886.50 | 2,907.00 | 2,851.00 | 2,873.50 | 2,873.50 | 469,800 |
Jun 03, 2024 | 2,879.50 | 2,912.00 | 2,860.00 | 2,862.50 | 2,862.50 | 274,500 |
May 31, 2024 | 2,850.00 | 2,888.50 | 2,848.00 | 2,885.50 | 2,885.50 | 361,200 |
May 30, 2024 | 2,800.00 | 2,869.50 | 2,781.00 | 2,840.50 | 2,840.50 | 432,600 |
May 29, 2024 | 2,826.00 | 2,854.00 | 2,812.00 | 2,817.00 | 2,817.00 | 314,300 |
May 28, 2024 | 2,835.50 | 2,851.00 | 2,826.50 | 2,832.50 | 2,832.50 | 212,800 |
May 27, 2024 | 2,860.00 | 2,860.00 | 2,811.50 | 2,844.50 | 2,844.50 | 454,200 |
May 24, 2024 | 2,830.00 | 2,877.00 | 2,809.00 | 2,834.00 | 2,834.00 | 290,000 |
May 23, 2024 | 2,861.50 | 2,878.50 | 2,840.50 | 2,856.50 | 2,856.50 | 364,500 |
May 22, 2024 | 2,835.00 | 2,874.00 | 2,818.00 | 2,852.00 | 2,852.00 | 446,400 |
May 21, 2024 | 2,908.50 | 2,929.00 | 2,835.00 | 2,836.00 | 2,836.00 | 446,000 |
May 20, 2024 | 2,919.00 | 2,982.50 | 2,907.50 | 2,915.00 | 2,915.00 | 964,000 |
May 17, 2024 | 2,753.00 | 2,902.00 | 2,740.00 | 2,902.00 | 2,902.00 | 1,525,300 |
May 16, 2024 | 2,790.00 | 2,790.00 | 2,721.50 | 2,754.00 | 2,754.00 | 446,200 |
May 15, 2024 | 2,787.50 | 2,815.00 | 2,754.50 | 2,766.50 | 2,766.50 | 396,400 |
May 14, 2024 | 2,775.00 | 2,803.50 | 2,743.00 | 2,760.00 | 2,760.00 | 338,400 |
May 13, 2024 | 2,778.50 | 2,807.00 | 2,773.00 | 2,783.00 | 2,783.00 | 284,800 |
May 10, 2024 | 2,781.50 | 2,820.50 | 2,772.00 | 2,811.00 | 2,811.00 | 416,600 |
May 09, 2024 | 2,772.50 | 2,793.00 | 2,754.00 | 2,754.00 | 2,754.00 | 252,100 |
May 08, 2024 | 2,815.00 | 2,826.00 | 2,745.00 | 2,761.00 | 2,761.00 | 300,900 |
May 07, 2024 | 2,820.50 | 2,858.00 | 2,802.50 | 2,823.00 | 2,823.00 | 465,400 |
May 02, 2024 | 2,807.00 | 2,851.00 | 2,785.50 | 2,834.50 | 2,834.50 | 661,000 |
May 01, 2024 | 2,800.00 | 2,814.50 | 2,751.50 | 2,809.00 | 2,809.00 | 486,300 |
Apr 30, 2024 | 2,842.50 | 2,842.50 | 2,725.00 | 2,798.00 | 2,798.00 | 1,121,500 |
Apr 26, 2024 | 2,785.00 | 2,832.00 | 2,745.50 | 2,808.50 | 2,808.50 | 692,100 |
Apr 25, 2024 | 2,850.00 | 2,864.00 | 2,803.00 | 2,804.00 | 2,804.00 | 564,300 |
Apr 24, 2024 | 2,773.50 | 2,841.50 | 2,769.50 | 2,840.00 | 2,840.00 | 394,100 |
Apr 23, 2024 | 2,797.50 | 2,810.00 | 2,770.00 | 2,770.00 | 2,770.00 | 727,500 |
Apr 22, 2024 | 2,769.00 | 2,778.00 | 2,751.50 | 2,775.50 | 2,775.50 | 605,000 |
Apr 19, 2024 | 2,724.00 | 2,730.50 | 2,685.00 | 2,710.00 | 2,710.00 | 558,900 |
Apr 18, 2024 | 2,742.00 | 2,773.00 | 2,724.00 | 2,743.50 | 2,743.50 | 399,500 |
Apr 17, 2024 | 2,800.00 | 2,804.50 | 2,706.50 | 2,736.50 | 2,736.50 | 484,800 |
Apr 16, 2024 | 2,802.50 | 2,841.00 | 2,791.00 | 2,800.00 | 2,800.00 | 561,900 |
Apr 15, 2024 | 2,815.00 | 2,833.00 | 2,810.00 | 2,828.00 | 2,828.00 | 588,700 |
Apr 12, 2024 | 2,826.50 | 2,863.00 | 2,820.00 | 2,862.50 | 2,862.50 | 531,000 |
Apr 11, 2024 | 2,766.00 | 2,819.00 | 2,757.50 | 2,811.00 | 2,811.00 | 379,600 |
Apr 10, 2024 | 2,772.50 | 2,793.50 | 2,760.50 | 2,784.00 | 2,784.00 | 255,400 |
Apr 09, 2024 | 2,774.00 | 2,795.00 | 2,758.00 | 2,781.00 | 2,781.00 | 337,900 |
Apr 08, 2024 | 2,761.00 | 2,778.00 | 2,736.50 | 2,768.50 | 2,768.50 | 330,000 |
Apr 05, 2024 | 2,729.50 | 2,747.00 | 2,703.00 | 2,745.50 | 2,745.50 | 365,100 |
Apr 04, 2024 | 2,765.50 | 2,775.00 | 2,755.50 | 2,761.00 | 2,761.00 | 449,600 |
Apr 03, 2024 | 2,733.50 | 2,753.50 | 2,706.50 | 2,732.00 | 2,732.00 | 451,100 |
Apr 02, 2024 | 2,755.00 | 2,760.50 | 2,723.00 | 2,727.00 | 2,727.00 | 435,400 |
Apr 01, 2024 | 2,820.50 | 2,838.00 | 2,747.00 | 2,772.50 | 2,772.50 | 530,000 |
Mar 29, 2024 | 2,705.00 | 2,818.50 | 2,705.00 | 2,799.00 | 2,799.00 | 730,100 |
Mar 28, 2024 | 2,700.00 | 2,700.00 | 2,659.00 | 2,670.00 | 2,670.00 | 335,300 |
Mar 28, 2024 | 28 Dividend | |||||
Mar 27, 2024 | 2,709.00 | 2,730.50 | 2,693.50 | 2,712.00 | 2,684.00 | 407,400 |
Mar 26, 2024 | 2,659.00 | 2,712.50 | 2,653.00 | 2,702.50 | 2,674.60 | 529,500 |
Mar 25, 2024 | 2,719.50 | 2,734.50 | 2,684.00 | 2,687.50 | 2,659.75 | 466,700 |
Mar 22, 2024 | 2,717.00 | 2,743.50 | 2,707.50 | 2,728.50 | 2,700.33 | 470,500 |
Mar 21, 2024 | 2,765.50 | 2,785.00 | 2,693.50 | 2,714.00 | 2,685.98 | 782,800 |
Mar 19, 2024 | 2,708.50 | 2,753.50 | 2,708.50 | 2,745.50 | 2,717.15 | 396,700 |
Mar 18, 2024 | 2,710.00 | 2,748.50 | 2,710.00 | 2,717.00 | 2,688.95 | 493,100 |
Mar 15, 2024 | 2,665.00 | 2,687.50 | 2,655.50 | 2,676.50 | 2,648.87 | 1,873,100 |
Mar 14, 2024 | 2,665.50 | 2,665.50 | 2,633.00 | 2,656.00 | 2,628.58 | 511,600 |
Mar 13, 2024 | 2,662.50 | 2,669.00 | 2,615.00 | 2,634.50 | 2,607.30 | 914,400 |
Mar 12, 2024 | 2,627.00 | 2,649.00 | 2,589.00 | 2,648.00 | 2,620.66 | 657,100 |
Mar 11, 2024 | 2,619.00 | 2,644.50 | 2,584.50 | 2,620.00 | 2,592.95 | 532,000 |
Mar 08, 2024 | 2,636.00 | 2,683.50 | 2,630.00 | 2,665.00 | 2,637.49 | 521,200 |
Mar 07, 2024 | 2,774.00 | 2,788.50 | 2,678.50 | 2,686.00 | 2,658.27 | 855,700 |
Mar 06, 2024 | 2,713.00 | 2,798.00 | 2,705.50 | 2,796.50 | 2,767.63 | 1,239,900 |
Mar 05, 2024 | 2,594.00 | 2,617.50 | 2,583.00 | 2,613.00 | 2,586.02 | 477,600 |
Mar 04, 2024 | 2,600.00 | 2,614.00 | 2,585.50 | 2,604.50 | 2,577.61 | 563,000 |
Mar 01, 2024 | 2,560.00 | 2,605.50 | 2,560.00 | 2,595.00 | 2,568.21 | 749,500 |
Feb 29, 2024 | 2,568.00 | 2,573.00 | 2,528.00 | 2,562.00 | 2,535.55 | 983,300 |
Feb 28, 2024 | 2,568.50 | 2,583.00 | 2,568.50 | 2,569.00 | 2,542.48 | 693,000 |
Feb 27, 2024 | 2,566.00 | 2,582.00 | 2,549.50 | 2,574.50 | 2,547.92 | 614,100 |
Feb 26, 2024 | 2,577.00 | 2,593.00 | 2,570.00 | 2,570.00 | 2,543.47 | 822,100 |
Feb 22, 2024 | 2,570.00 | 2,575.00 | 2,543.00 | 2,573.00 | 2,546.44 | 1,463,800 |
Feb 21, 2024 | 2,568.50 | 2,568.50 | 2,538.50 | 2,556.50 | 2,530.11 | 985,100 |
Feb 20, 2024 | 2,531.50 | 2,574.00 | 2,530.00 | 2,572.50 | 2,545.94 | 1,061,100 |
Feb 19, 2024 | 2,562.50 | 2,579.50 | 2,512.00 | 2,553.50 | 2,527.14 | 1,677,600 |
Feb 16, 2024 | 2,637.00 | 2,650.50 | 2,619.00 | 2,631.00 | 2,603.84 | 660,300 |
Feb 15, 2024 | 2,671.50 | 2,674.50 | 2,587.00 | 2,617.50 | 2,590.48 | 612,900 |
Feb 14, 2024 | 2,692.00 | 2,699.50 | 2,657.50 | 2,672.00 | 2,644.41 | 923,200 |
Feb 13, 2024 | 2,657.00 | 2,689.00 | 2,644.00 | 2,687.50 | 2,659.75 | 700,900 |
Feb 09, 2024 | 2,626.50 | 2,648.00 | 2,614.00 | 2,637.50 | 2,610.27 | 615,000 |
Feb 08, 2024 | 2,661.50 | 2,681.00 | 2,632.50 | 2,656.50 | 2,629.07 | 723,700 |
Feb 07, 2024 | 2,687.50 | 2,719.00 | 2,623.50 | 2,659.50 | 2,632.04 | 1,161,200 |
Feb 06, 2024 | 2,745.00 | 2,756.50 | 2,712.00 | 2,737.50 | 2,709.24 | 474,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |