Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 2,103.50 | 2,104.50 | 2,092.00 | 2,097.00 | 2,097.00 | 137,900 |
Jun 28, 2024 | 2,093.00 | 2,106.50 | 2,084.50 | 2,092.00 | 2,092.00 | 328,000 |
Jun 27, 2024 | 2,084.00 | 2,095.00 | 2,067.50 | 2,092.50 | 2,092.50 | 294,400 |
Jun 26, 2024 | 2,072.50 | 2,091.50 | 2,065.00 | 2,091.00 | 2,091.00 | 315,500 |
Jun 25, 2024 | 2,037.50 | 2,093.00 | 2,033.00 | 2,079.00 | 2,079.00 | 483,500 |
Jun 24, 2024 | 2,033.00 | 2,053.00 | 2,031.00 | 2,044.50 | 2,044.50 | 344,100 |
Jun 21, 2024 | 2,039.50 | 2,050.50 | 2,022.50 | 2,046.50 | 2,046.50 | 769,100 |
Jun 20, 2024 | 2,062.00 | 2,067.50 | 2,033.00 | 2,043.50 | 2,043.50 | 582,600 |
Jun 19, 2024 | 2,065.50 | 2,074.00 | 2,059.00 | 2,062.50 | 2,062.50 | 407,000 |
Jun 18, 2024 | 2,070.00 | 2,076.00 | 2,055.00 | 2,065.00 | 2,065.00 | 472,600 |
Jun 17, 2024 | 2,070.00 | 2,071.50 | 2,032.00 | 2,042.50 | 2,042.50 | 520,700 |
Jun 14, 2024 | 2,065.00 | 2,086.00 | 2,062.50 | 2,071.50 | 2,071.50 | 369,900 |
Jun 13, 2024 | 2,085.00 | 2,089.00 | 2,065.00 | 2,070.00 | 2,070.00 | 309,200 |
Jun 12, 2024 | 2,088.00 | 2,094.50 | 2,071.00 | 2,074.50 | 2,074.50 | 266,600 |
Jun 11, 2024 | 2,073.00 | 2,109.50 | 2,071.00 | 2,088.00 | 2,088.00 | 265,400 |
Jun 10, 2024 | 2,043.50 | 2,085.50 | 2,043.50 | 2,079.50 | 2,079.50 | 333,500 |
Jun 07, 2024 | 2,050.00 | 2,050.50 | 2,034.50 | 2,044.00 | 2,044.00 | 531,800 |
Jun 06, 2024 | 2,080.00 | 2,084.50 | 2,013.00 | 2,052.50 | 2,052.50 | 798,100 |
Jun 05, 2024 | 2,087.00 | 2,097.00 | 2,059.00 | 2,065.50 | 2,065.50 | 606,000 |
Jun 04, 2024 | 2,097.50 | 2,109.00 | 2,091.00 | 2,101.00 | 2,101.00 | 296,500 |
Jun 03, 2024 | 2,117.50 | 2,141.50 | 2,108.00 | 2,114.00 | 2,114.00 | 302,900 |
May 31, 2024 | 2,086.50 | 2,119.50 | 2,077.50 | 2,110.50 | 2,110.50 | 1,051,300 |
May 30, 2024 | 2,049.50 | 2,074.00 | 2,034.50 | 2,074.00 | 2,074.00 | 273,500 |
May 29, 2024 | 2,100.00 | 2,100.00 | 2,055.00 | 2,057.50 | 2,057.50 | 255,600 |
May 28, 2024 | 2,100.00 | 2,109.00 | 2,089.50 | 2,094.50 | 2,094.50 | 251,800 |
May 27, 2024 | 2,097.50 | 2,100.50 | 2,065.00 | 2,079.00 | 2,079.00 | 371,500 |
May 24, 2024 | 2,056.00 | 2,106.00 | 2,048.00 | 2,097.50 | 2,097.50 | 319,900 |
May 23, 2024 | 2,064.00 | 2,086.50 | 2,036.50 | 2,067.50 | 2,067.50 | 449,600 |
May 22, 2024 | 2,045.00 | 2,084.00 | 2,033.00 | 2,033.00 | 2,033.00 | 440,100 |
May 21, 2024 | 2,049.00 | 2,078.50 | 2,034.00 | 2,046.50 | 2,046.50 | 478,500 |
May 20, 2024 | 1,989.50 | 2,034.50 | 1,982.50 | 2,028.00 | 2,028.00 | 411,200 |
May 17, 2024 | 1,958.50 | 1,999.50 | 1,928.00 | 1,996.00 | 1,996.00 | 976,500 |
May 16, 2024 | 1,990.00 | 2,032.00 | 1,975.00 | 1,977.00 | 1,977.00 | 1,536,400 |
May 15, 2024 | 2,103.50 | 2,169.50 | 2,069.00 | 2,158.50 | 2,158.50 | 1,382,300 |
May 14, 2024 | 2,103.50 | 2,145.50 | 2,103.50 | 2,136.00 | 2,136.00 | 626,100 |
May 13, 2024 | 2,083.50 | 2,111.00 | 2,074.00 | 2,103.50 | 2,103.50 | 419,400 |
May 10, 2024 | 2,095.00 | 2,110.00 | 2,076.00 | 2,086.00 | 2,086.00 | 276,100 |
May 09, 2024 | 2,106.50 | 2,106.50 | 2,075.50 | 2,087.00 | 2,087.00 | 385,700 |
May 08, 2024 | 2,095.00 | 2,106.50 | 2,070.00 | 2,102.00 | 2,102.00 | 353,700 |
May 07, 2024 | 2,116.00 | 2,118.00 | 2,087.00 | 2,090.00 | 2,090.00 | 377,700 |
May 02, 2024 | 2,083.00 | 2,088.50 | 2,061.00 | 2,071.00 | 2,071.00 | 301,500 |
May 01, 2024 | 2,090.00 | 2,105.00 | 2,074.50 | 2,091.50 | 2,091.50 | 324,400 |
Apr 30, 2024 | 2,068.50 | 2,092.50 | 2,058.50 | 2,080.50 | 2,080.50 | 394,800 |
Apr 26, 2024 | 2,023.00 | 2,079.00 | 2,003.00 | 2,078.00 | 2,078.00 | 1,630,300 |
Apr 25, 2024 | 2,038.00 | 2,038.00 | 2,012.00 | 2,022.50 | 2,022.50 | 421,000 |
Apr 24, 2024 | 1,998.00 | 2,023.00 | 1,991.00 | 2,023.00 | 2,023.00 | 351,300 |
Apr 23, 2024 | 2,000.00 | 2,005.50 | 1,985.50 | 1,993.00 | 1,993.00 | 464,000 |
Apr 22, 2024 | 1,960.00 | 1,993.00 | 1,960.00 | 1,988.00 | 1,988.00 | 449,800 |
Apr 19, 2024 | 1,987.00 | 1,993.00 | 1,944.00 | 1,957.00 | 1,957.00 | 582,600 |
Apr 18, 2024 | 1,990.00 | 2,020.50 | 1,982.00 | 2,001.00 | 2,001.00 | 535,300 |
Apr 17, 2024 | 2,017.50 | 2,025.00 | 1,986.50 | 1,986.50 | 1,986.50 | 569,900 |
Apr 16, 2024 | 1,989.00 | 2,018.00 | 1,984.00 | 2,010.00 | 2,010.00 | 551,000 |
Apr 15, 2024 | 2,000.00 | 2,003.50 | 1,980.50 | 1,999.00 | 1,999.00 | 436,800 |
Apr 12, 2024 | 2,000.00 | 2,024.50 | 1,995.50 | 2,013.00 | 2,013.00 | 591,300 |
Apr 11, 2024 | 1,971.50 | 1,982.50 | 1,955.00 | 1,979.50 | 1,979.50 | 424,000 |
Apr 10, 2024 | 1,939.00 | 1,982.50 | 1,935.50 | 1,976.50 | 1,976.50 | 468,600 |
Apr 09, 2024 | 1,943.50 | 1,952.00 | 1,935.50 | 1,941.50 | 1,941.50 | 365,800 |
Apr 08, 2024 | 1,956.00 | 1,964.00 | 1,935.50 | 1,945.50 | 1,945.50 | 429,200 |
Apr 05, 2024 | 1,932.00 | 1,952.50 | 1,916.00 | 1,934.50 | 1,934.50 | 475,800 |
Apr 04, 2024 | 1,939.50 | 1,960.50 | 1,928.50 | 1,939.50 | 1,939.50 | 418,600 |
Apr 03, 2024 | 1,893.00 | 1,930.50 | 1,882.50 | 1,920.50 | 1,920.50 | 713,300 |
Apr 02, 2024 | 1,912.00 | 1,912.50 | 1,883.50 | 1,886.50 | 1,886.50 | 641,800 |
Apr 01, 2024 | 1,947.50 | 1,950.50 | 1,912.50 | 1,912.50 | 1,912.50 | 475,200 |
Mar 29, 2024 | 1,939.00 | 1,952.50 | 1,922.00 | 1,948.00 | 1,948.00 | 148,600 |
Mar 28, 2024 | 1,957.00 | 1,960.50 | 1,927.50 | 1,929.50 | 1,929.50 | 536,000 |
Mar 28, 2024 | 50 Dividend | |||||
Mar 27, 2024 | 1,989.00 | 2,008.00 | 1,981.00 | 1,991.50 | 1,941.50 | 637,200 |
Mar 26, 2024 | 2,017.00 | 2,017.00 | 1,982.00 | 1,982.00 | 1,932.24 | 513,500 |
Mar 25, 2024 | 2,031.00 | 2,047.00 | 2,007.50 | 2,015.50 | 1,964.90 | 580,000 |
Mar 22, 2024 | 2,048.50 | 2,049.00 | 2,018.00 | 2,022.50 | 1,971.72 | 384,900 |
Mar 21, 2024 | 2,021.50 | 2,063.50 | 2,020.00 | 2,048.50 | 1,997.07 | 514,700 |
Mar 19, 2024 | 2,011.00 | 2,040.50 | 2,001.50 | 2,016.50 | 1,965.87 | 537,700 |
Mar 18, 2024 | 2,031.50 | 2,036.00 | 1,995.00 | 2,014.00 | 1,963.44 | 480,800 |
Mar 15, 2024 | 2,014.00 | 2,052.00 | 2,010.50 | 2,023.00 | 1,972.21 | 1,038,500 |
Mar 14, 2024 | 2,012.00 | 2,035.00 | 1,992.50 | 2,035.00 | 1,983.91 | 436,000 |
Mar 13, 2024 | 2,000.00 | 2,009.50 | 1,975.00 | 2,006.50 | 1,956.12 | 492,500 |
Mar 12, 2024 | 1,965.00 | 1,977.50 | 1,931.50 | 1,974.00 | 1,924.44 | 395,000 |
Mar 11, 2024 | 2,010.00 | 2,017.50 | 1,948.50 | 1,973.00 | 1,923.46 | 662,700 |
Mar 08, 2024 | 1,999.50 | 2,051.50 | 1,985.00 | 2,038.00 | 1,986.83 | 692,800 |
Mar 07, 2024 | 2,076.00 | 2,076.00 | 2,021.00 | 2,022.00 | 1,971.23 | 679,600 |
Mar 06, 2024 | 2,063.00 | 2,102.00 | 2,050.50 | 2,071.50 | 2,019.49 | 701,900 |
Mar 05, 2024 | 2,023.00 | 2,087.50 | 2,014.00 | 2,077.50 | 2,025.34 | 1,213,000 |
Mar 04, 2024 | 1,995.50 | 2,021.50 | 1,986.50 | 2,008.00 | 1,957.59 | 556,900 |
Mar 01, 2024 | 1,979.50 | 2,006.50 | 1,978.00 | 2,000.50 | 1,950.27 | 669,200 |
Feb 29, 2024 | 2,025.00 | 2,025.00 | 1,969.50 | 1,982.00 | 1,932.24 | 973,900 |
Feb 28, 2024 | 2,065.00 | 2,068.50 | 2,029.50 | 2,033.00 | 1,981.96 | 486,700 |
Feb 27, 2024 | 2,027.50 | 2,071.50 | 2,023.00 | 2,069.50 | 2,017.54 | 686,600 |
Feb 26, 2024 | 2,041.00 | 2,063.00 | 2,026.50 | 2,032.00 | 1,980.98 | 716,600 |
Feb 22, 2024 | 2,031.00 | 2,040.00 | 2,019.00 | 2,034.00 | 1,982.93 | 553,100 |
Feb 21, 2024 | 2,015.00 | 2,035.00 | 2,009.00 | 2,028.50 | 1,977.57 | 369,900 |
Feb 20, 2024 | 2,011.00 | 2,028.50 | 2,011.00 | 2,025.50 | 1,974.65 | 488,700 |
Feb 19, 2024 | 2,040.00 | 2,047.50 | 2,017.00 | 2,027.50 | 1,976.60 | 446,000 |
Feb 16, 2024 | 2,026.00 | 2,056.50 | 2,025.00 | 2,042.00 | 1,990.73 | 721,800 |
Feb 15, 2024 | 2,065.50 | 2,074.50 | 1,995.00 | 2,029.50 | 1,978.55 | 649,100 |
Feb 14, 2024 | 2,059.50 | 2,074.00 | 2,035.50 | 2,066.00 | 2,014.13 | 641,000 |
Feb 13, 2024 | 2,104.50 | 2,105.00 | 2,011.00 | 2,063.50 | 2,011.69 | 1,124,800 |
Feb 09, 2024 | 2,081.50 | 2,103.00 | 2,071.00 | 2,090.00 | 2,037.53 | 659,200 |
Feb 08, 2024 | 2,052.50 | 2,096.50 | 2,049.50 | 2,083.00 | 2,030.70 | 474,800 |
Feb 07, 2024 | 2,074.00 | 2,080.50 | 2,028.50 | 2,057.00 | 2,005.36 | 423,700 |
Feb 06, 2024 | 2,061.00 | 2,104.00 | 2,056.00 | 2,075.00 | 2,022.90 | 552,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |