Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 2,004.00 | 2,044.00 | 1,998.50 | 2,028.00 | 2,028.00 | 6,742,400 |
May 30, 2024 | 1,980.00 | 2,009.50 | 1,968.00 | 2,004.00 | 2,004.00 | 4,377,300 |
May 29, 2024 | 2,051.00 | 2,069.00 | 2,017.00 | 2,020.00 | 2,020.00 | 2,518,900 |
May 28, 2024 | 2,067.50 | 2,079.00 | 2,045.00 | 2,053.50 | 2,053.50 | 2,300,200 |
May 27, 2024 | 2,002.50 | 2,050.50 | 1,997.50 | 2,047.50 | 2,047.50 | 2,899,900 |
May 24, 2024 | 2,000.00 | 2,025.00 | 1,988.50 | 2,003.00 | 2,003.00 | 2,469,000 |
May 23, 2024 | 2,023.50 | 2,031.50 | 2,009.50 | 2,023.50 | 2,023.50 | 4,498,300 |
May 22, 2024 | 1,990.00 | 2,003.50 | 1,967.00 | 1,995.50 | 1,995.50 | 4,001,300 |
May 21, 2024 | 2,027.00 | 2,034.00 | 1,997.00 | 1,998.50 | 1,998.50 | 6,240,700 |
May 20, 2024 | 2,046.50 | 2,073.50 | 2,035.00 | 2,069.00 | 2,069.00 | 2,930,200 |
May 17, 2024 | 2,052.00 | 2,079.50 | 2,040.50 | 2,046.50 | 2,046.50 | 3,306,800 |
May 16, 2024 | 2,120.00 | 2,128.00 | 2,032.50 | 2,048.50 | 2,048.50 | 5,171,400 |
May 15, 2024 | 2,105.00 | 2,137.50 | 2,105.00 | 2,119.00 | 2,119.00 | 5,124,000 |
May 14, 2024 | 2,060.00 | 2,101.00 | 2,058.00 | 2,079.50 | 2,079.50 | 5,113,300 |
May 13, 2024 | 2,040.00 | 2,069.00 | 2,031.50 | 2,065.50 | 2,065.50 | 5,391,200 |
May 10, 2024 | 2,020.50 | 2,066.50 | 2,016.00 | 2,043.50 | 2,043.50 | 9,037,800 |
May 09, 2024 | 2,030.00 | 2,103.00 | 1,981.00 | 2,014.00 | 2,014.00 | 22,473,000 |
May 08, 2024 | 2,248.00 | 2,279.00 | 2,243.50 | 2,254.50 | 2,254.50 | 5,078,000 |
May 07, 2024 | 2,270.00 | 2,271.00 | 2,219.00 | 2,227.50 | 2,227.50 | 5,146,100 |
May 02, 2024 | 2,280.00 | 2,281.50 | 2,229.00 | 2,246.00 | 2,246.00 | 4,739,500 |
May 01, 2024 | 2,271.50 | 2,311.50 | 2,264.00 | 2,305.50 | 2,305.50 | 3,159,600 |
Apr 30, 2024 | 2,308.00 | 2,313.00 | 2,278.50 | 2,294.50 | 2,294.50 | 3,949,000 |
Apr 26, 2024 | 2,242.50 | 2,271.50 | 2,233.50 | 2,263.00 | 2,263.00 | 3,461,800 |
Apr 25, 2024 | 2,225.50 | 2,262.50 | 2,218.00 | 2,237.00 | 2,237.00 | 4,862,100 |
Apr 24, 2024 | 2,180.00 | 2,255.00 | 2,175.50 | 2,244.50 | 2,244.50 | 6,875,700 |
Apr 23, 2024 | 2,185.00 | 2,205.00 | 2,135.50 | 2,149.50 | 2,149.50 | 3,554,300 |
Apr 22, 2024 | 2,125.50 | 2,143.00 | 2,111.50 | 2,142.50 | 2,142.50 | 3,025,100 |
Apr 19, 2024 | 2,170.00 | 2,177.00 | 2,105.00 | 2,126.00 | 2,126.00 | 5,785,600 |
Apr 18, 2024 | 2,180.00 | 2,229.00 | 2,169.00 | 2,200.50 | 2,200.50 | 3,945,400 |
Apr 17, 2024 | 2,207.50 | 2,222.50 | 2,174.00 | 2,177.50 | 2,177.50 | 3,893,700 |
Apr 16, 2024 | 2,202.50 | 2,214.00 | 2,174.00 | 2,180.00 | 2,180.00 | 5,516,300 |
Apr 15, 2024 | 2,232.50 | 2,234.00 | 2,198.00 | 2,232.50 | 2,232.50 | 4,332,900 |
Apr 12, 2024 | 2,253.00 | 2,277.00 | 2,220.00 | 2,250.50 | 2,250.50 | 7,260,300 |
Apr 11, 2024 | 2,280.00 | 2,288.50 | 2,253.00 | 2,253.00 | 2,253.00 | 5,272,400 |
Apr 10, 2024 | 2,268.00 | 2,311.00 | 2,259.00 | 2,300.00 | 2,300.00 | 8,277,100 |
Apr 09, 2024 | 2,270.00 | 2,298.00 | 2,253.00 | 2,268.00 | 2,268.00 | 18,162,400 |
Apr 08, 2024 | 2,432.00 | 2,445.00 | 2,415.50 | 2,431.50 | 2,431.50 | 2,428,000 |
Apr 05, 2024 | 2,394.00 | 2,411.00 | 2,383.00 | 2,397.00 | 2,397.00 | 3,040,100 |
Apr 04, 2024 | 2,457.00 | 2,468.50 | 2,432.00 | 2,441.00 | 2,441.00 | 3,549,000 |
Apr 03, 2024 | 2,431.00 | 2,454.00 | 2,382.50 | 2,446.50 | 2,446.50 | 4,938,600 |
Apr 02, 2024 | 2,451.00 | 2,503.00 | 2,434.50 | 2,479.00 | 2,479.00 | 3,968,300 |
Apr 01, 2024 | 2,469.50 | 2,480.00 | 2,417.00 | 2,426.00 | 2,426.00 | 4,689,000 |
Mar 29, 2024 | 2,397.50 | 2,440.00 | 2,378.50 | 2,410.50 | 2,410.50 | 4,675,400 |
Mar 28, 2024 | 2,435.50 | 2,450.50 | 2,403.00 | 2,415.50 | 2,415.50 | 5,114,300 |
Mar 28, 2024 | 25 Dividend | |||||
Mar 27, 2024 | 2,515.00 | 2,526.50 | 2,456.50 | 2,460.00 | 2,435.00 | 5,432,200 |
Mar 26, 2024 | 2,511.00 | 2,538.00 | 2,505.50 | 2,528.00 | 2,502.31 | 2,023,700 |
Mar 25, 2024 | 2,541.50 | 2,542.00 | 2,502.50 | 2,510.00 | 2,484.49 | 2,741,800 |
Mar 22, 2024 | 2,560.00 | 2,577.50 | 2,543.00 | 2,546.00 | 2,520.13 | 2,796,800 |
Mar 21, 2024 | 2,544.00 | 2,576.00 | 2,536.50 | 2,546.50 | 2,520.62 | 3,438,100 |
Mar 19, 2024 | 2,491.00 | 2,513.00 | 2,473.50 | 2,510.50 | 2,484.99 | 3,110,900 |
Mar 18, 2024 | 2,488.00 | 2,495.00 | 2,466.00 | 2,491.50 | 2,466.18 | 2,858,900 |
Mar 15, 2024 | 2,444.00 | 2,472.50 | 2,440.00 | 2,471.50 | 2,446.38 | 4,121,700 |
Mar 14, 2024 | 2,439.50 | 2,471.00 | 2,438.00 | 2,461.50 | 2,436.48 | 3,375,600 |
Mar 13, 2024 | 2,483.00 | 2,507.00 | 2,456.50 | 2,467.00 | 2,441.93 | 2,934,000 |
Mar 12, 2024 | 2,425.50 | 2,467.50 | 2,414.50 | 2,463.50 | 2,438.46 | 3,265,500 |
Mar 11, 2024 | 2,469.50 | 2,474.00 | 2,428.50 | 2,447.00 | 2,422.13 | 4,621,300 |
Mar 08, 2024 | 2,495.00 | 2,526.00 | 2,492.00 | 2,505.50 | 2,480.04 | 4,508,700 |
Mar 07, 2024 | 2,586.00 | 2,588.50 | 2,508.50 | 2,515.50 | 2,489.94 | 3,973,400 |
Mar 06, 2024 | 2,505.00 | 2,568.00 | 2,492.50 | 2,568.00 | 2,541.90 | 3,311,500 |
Mar 05, 2024 | 2,560.00 | 2,561.50 | 2,498.00 | 2,534.00 | 2,508.25 | 4,945,400 |
Mar 04, 2024 | 2,597.00 | 2,599.50 | 2,563.50 | 2,597.00 | 2,570.61 | 3,437,100 |
Mar 01, 2024 | 2,548.50 | 2,619.50 | 2,537.00 | 2,568.50 | 2,542.40 | 4,375,900 |
Feb 29, 2024 | 2,512.50 | 2,559.50 | 2,501.50 | 2,542.50 | 2,516.66 | 4,527,000 |
Feb 28, 2024 | 2,573.50 | 2,590.50 | 2,540.50 | 2,542.00 | 2,516.17 | 3,957,500 |
Feb 27, 2024 | 2,619.00 | 2,626.50 | 2,591.00 | 2,591.00 | 2,564.67 | 3,630,000 |
Feb 26, 2024 | 2,669.00 | 2,675.00 | 2,604.50 | 2,615.50 | 2,588.92 | 4,548,500 |
Feb 22, 2024 | 2,653.00 | 2,673.00 | 2,630.50 | 2,669.00 | 2,641.88 | 3,990,900 |
Feb 21, 2024 | 2,619.00 | 2,637.00 | 2,602.00 | 2,615.00 | 2,588.42 | 2,775,200 |
Feb 20, 2024 | 2,623.00 | 2,656.50 | 2,608.50 | 2,645.50 | 2,618.61 | 3,036,600 |
Feb 19, 2024 | 2,623.00 | 2,662.50 | 2,598.00 | 2,623.00 | 2,596.34 | 2,721,200 |
Feb 16, 2024 | 2,576.00 | 2,620.00 | 2,532.50 | 2,610.00 | 2,583.48 | 5,800,300 |
Feb 15, 2024 | 2,560.00 | 2,567.50 | 2,513.00 | 2,551.00 | 2,525.08 | 4,722,700 |
Feb 14, 2024 | 2,581.00 | 2,589.00 | 2,529.00 | 2,564.00 | 2,537.94 | 5,805,200 |
Feb 13, 2024 | 2,692.00 | 2,693.00 | 2,646.50 | 2,657.50 | 2,630.49 | 3,439,600 |
Feb 09, 2024 | 2,708.00 | 2,725.50 | 2,659.50 | 2,665.00 | 2,637.92 | 3,662,400 |
Feb 08, 2024 | 2,680.50 | 2,754.00 | 2,672.00 | 2,716.00 | 2,688.40 | 4,462,400 |
Feb 07, 2024 | 2,637.00 | 2,685.00 | 2,628.50 | 2,662.00 | 2,634.95 | 3,523,900 |
Feb 06, 2024 | 2,720.00 | 2,720.00 | 2,645.00 | 2,656.50 | 2,629.50 | 5,355,700 |
Feb 05, 2024 | 2,715.50 | 2,719.50 | 2,651.50 | 2,664.50 | 2,637.42 | 5,482,400 |
Feb 02, 2024 | 2,614.00 | 2,742.00 | 2,591.00 | 2,690.50 | 2,663.16 | 12,818,300 |
Feb 01, 2024 | 2,565.00 | 2,600.00 | 2,561.00 | 2,591.50 | 2,565.16 | 4,963,400 |
Jan 31, 2024 | 2,570.00 | 2,581.50 | 2,546.50 | 2,579.50 | 2,553.29 | 4,105,900 |
Jan 30, 2024 | 2,600.00 | 2,605.50 | 2,579.00 | 2,593.00 | 2,566.65 | 3,004,100 |
Jan 29, 2024 | 2,594.50 | 2,605.00 | 2,573.50 | 2,581.00 | 2,554.77 | 4,276,800 |
Jan 26, 2024 | 2,625.00 | 2,651.00 | 2,606.50 | 2,606.50 | 2,580.01 | 5,343,000 |
Jan 25, 2024 | 2,729.00 | 2,729.00 | 2,652.50 | 2,678.50 | 2,651.28 | 4,122,900 |
Jan 24, 2024 | 2,716.00 | 2,724.00 | 2,669.00 | 2,703.50 | 2,676.03 | 4,772,800 |
Jan 23, 2024 | 2,761.50 | 2,772.00 | 2,724.00 | 2,738.00 | 2,710.17 | 5,378,800 |
Jan 22, 2024 | 2,742.00 | 2,762.50 | 2,720.50 | 2,728.50 | 2,700.77 | 5,444,500 |
Jan 19, 2024 | 2,640.00 | 2,679.00 | 2,612.50 | 2,675.50 | 2,648.31 | 5,366,600 |
Jan 18, 2024 | 2,600.00 | 2,606.50 | 2,574.00 | 2,590.00 | 2,563.68 | 3,989,500 |
Jan 17, 2024 | 2,679.00 | 2,679.50 | 2,603.50 | 2,604.00 | 2,577.54 | 4,910,000 |
Jan 16, 2024 | 2,675.00 | 2,703.00 | 2,624.00 | 2,654.00 | 2,627.03 | 4,911,700 |
Jan 15, 2024 | 2,675.00 | 2,684.50 | 2,655.50 | 2,673.50 | 2,646.33 | 558,900 |
Jan 12, 2024 | 2,675.00 | 2,680.50 | 2,621.50 | 2,673.50 | 2,646.33 | 4,389,600 |
Jan 11, 2024 | 2,680.00 | 2,681.00 | 2,619.00 | 2,662.00 | 2,634.95 | 5,194,300 |
Jan 10, 2024 | 2,604.50 | 2,650.00 | 2,597.00 | 2,649.00 | 2,622.08 | 4,607,000 |
Jan 09, 2024 | 2,620.00 | 2,638.00 | 2,558.50 | 2,584.00 | 2,557.74 | 7,215,400 |
Jan 05, 2024 | 2,663.00 | 2,675.00 | 2,605.50 | 2,606.50 | 2,580.01 | 5,814,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |