Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 2,167.00 | 2,171.00 | 2,143.00 | 2,171.00 | 2,171.00 | 115,900 |
Jun 26, 2024 | 2,165.00 | 2,214.00 | 2,158.00 | 2,181.00 | 2,181.00 | 197,500 |
Jun 25, 2024 | 2,139.00 | 2,186.00 | 2,122.00 | 2,175.00 | 2,175.00 | 171,900 |
Jun 24, 2024 | 2,093.00 | 2,116.00 | 2,083.00 | 2,114.00 | 2,114.00 | 117,700 |
Jun 21, 2024 | 2,111.00 | 2,130.00 | 2,088.00 | 2,088.00 | 2,088.00 | 101,500 |
Jun 20, 2024 | 2,108.00 | 2,135.00 | 2,085.00 | 2,111.00 | 2,111.00 | 126,700 |
Jun 19, 2024 | 2,126.00 | 2,130.00 | 2,097.00 | 2,113.00 | 2,113.00 | 100,700 |
Jun 18, 2024 | 2,078.00 | 2,129.00 | 2,062.00 | 2,120.00 | 2,120.00 | 308,300 |
Jun 17, 2024 | 2,075.00 | 2,079.00 | 2,028.00 | 2,048.00 | 2,048.00 | 207,600 |
Jun 14, 2024 | 2,054.00 | 2,119.00 | 2,050.00 | 2,112.00 | 2,112.00 | 191,400 |
Jun 13, 2024 | 2,144.00 | 2,156.00 | 2,101.00 | 2,104.00 | 2,104.00 | 82,500 |
Jun 12, 2024 | 2,130.00 | 2,144.00 | 2,116.00 | 2,124.00 | 2,124.00 | 93,000 |
Jun 11, 2024 | 2,144.00 | 2,183.00 | 2,137.00 | 2,141.00 | 2,141.00 | 157,800 |
Jun 10, 2024 | 2,095.00 | 2,154.00 | 2,095.00 | 2,148.00 | 2,148.00 | 162,900 |
Jun 07, 2024 | 2,057.00 | 2,098.00 | 2,057.00 | 2,089.00 | 2,089.00 | 96,000 |
Jun 06, 2024 | 2,074.00 | 2,087.00 | 2,059.00 | 2,069.00 | 2,069.00 | 87,300 |
Jun 05, 2024 | 2,107.00 | 2,107.00 | 2,048.00 | 2,069.00 | 2,069.00 | 155,200 |
Jun 04, 2024 | 2,090.00 | 2,115.00 | 2,067.00 | 2,107.00 | 2,107.00 | 125,600 |
Jun 03, 2024 | 2,091.00 | 2,099.00 | 2,063.00 | 2,095.00 | 2,095.00 | 125,600 |
May 31, 2024 | 2,062.00 | 2,088.00 | 2,062.00 | 2,085.00 | 2,085.00 | 122,900 |
May 30, 2024 | 2,030.00 | 2,093.00 | 2,022.00 | 2,062.00 | 2,062.00 | 134,500 |
May 29, 2024 | 2,117.00 | 2,127.00 | 2,071.00 | 2,072.00 | 2,072.00 | 149,200 |
May 28, 2024 | 2,089.00 | 2,123.00 | 2,069.00 | 2,106.00 | 2,106.00 | 166,500 |
May 27, 2024 | 2,145.00 | 2,147.00 | 2,095.00 | 2,119.00 | 2,119.00 | 153,600 |
May 24, 2024 | 2,102.00 | 2,162.00 | 2,085.00 | 2,133.00 | 2,133.00 | 188,500 |
May 23, 2024 | 2,162.00 | 2,166.00 | 2,137.00 | 2,145.00 | 2,145.00 | 148,500 |
May 22, 2024 | 2,160.00 | 2,193.00 | 2,141.00 | 2,157.00 | 2,157.00 | 144,400 |
May 21, 2024 | 2,221.00 | 2,258.00 | 2,172.00 | 2,175.00 | 2,175.00 | 197,200 |
May 20, 2024 | 2,232.00 | 2,246.00 | 2,204.00 | 2,213.00 | 2,213.00 | 180,900 |
May 17, 2024 | 2,216.00 | 2,255.00 | 2,186.00 | 2,232.00 | 2,232.00 | 171,000 |
May 16, 2024 | 2,219.00 | 2,272.00 | 2,219.00 | 2,250.00 | 2,250.00 | 167,500 |
May 15, 2024 | 2,290.00 | 2,290.00 | 2,218.00 | 2,228.00 | 2,228.00 | 261,200 |
May 14, 2024 | 2,258.00 | 2,298.00 | 2,236.00 | 2,280.00 | 2,280.00 | 340,200 |
May 13, 2024 | 2,246.00 | 2,277.00 | 2,198.00 | 2,245.00 | 2,245.00 | 550,700 |
May 10, 2024 | 2,235.00 | 2,294.00 | 2,227.00 | 2,279.00 | 2,279.00 | 488,000 |
May 09, 2024 | 2,169.00 | 2,195.00 | 2,150.00 | 2,155.00 | 2,155.00 | 294,200 |
May 08, 2024 | 2,201.00 | 2,258.00 | 2,193.00 | 2,200.00 | 2,200.00 | 479,300 |
May 07, 2024 | 2,128.00 | 2,250.00 | 2,105.00 | 2,191.00 | 2,191.00 | 701,700 |
May 02, 2024 | 2,176.00 | 2,205.00 | 2,121.00 | 2,122.00 | 2,122.00 | 410,400 |
May 01, 2024 | 2,323.00 | 2,323.00 | 2,159.00 | 2,170.00 | 2,170.00 | 734,100 |
Apr 30, 2024 | 2,174.00 | 2,228.00 | 2,081.00 | 2,223.00 | 2,223.00 | 1,149,500 |
Apr 26, 2024 | 1,927.00 | 1,948.00 | 1,891.00 | 1,944.00 | 1,944.00 | 245,700 |
Apr 25, 2024 | 1,969.00 | 1,976.00 | 1,926.00 | 1,926.00 | 1,926.00 | 142,500 |
Apr 24, 2024 | 1,955.00 | 1,978.00 | 1,939.00 | 1,969.00 | 1,969.00 | 194,300 |
Apr 23, 2024 | 1,951.00 | 1,979.00 | 1,918.00 | 1,937.00 | 1,937.00 | 196,900 |
Apr 22, 2024 | 1,945.00 | 1,970.00 | 1,935.00 | 1,958.00 | 1,958.00 | 150,400 |
Apr 19, 2024 | 2,001.00 | 2,001.00 | 1,901.00 | 1,941.00 | 1,941.00 | 243,000 |
Apr 18, 2024 | 1,975.00 | 2,038.00 | 1,971.00 | 2,033.00 | 2,033.00 | 101,900 |
Apr 17, 2024 | 2,013.00 | 2,026.00 | 1,976.00 | 1,999.00 | 1,999.00 | 107,400 |
Apr 16, 2024 | 2,055.00 | 2,066.00 | 2,009.00 | 2,022.00 | 2,022.00 | 145,700 |
Apr 15, 2024 | 2,015.00 | 2,061.00 | 2,002.00 | 2,058.00 | 2,058.00 | 132,500 |
Apr 12, 2024 | 2,024.00 | 2,067.00 | 2,017.00 | 2,041.00 | 2,041.00 | 117,900 |
Apr 11, 2024 | 2,035.00 | 2,044.00 | 2,017.00 | 2,023.00 | 2,023.00 | 55,500 |
Apr 10, 2024 | 2,029.00 | 2,068.00 | 2,009.00 | 2,049.00 | 2,049.00 | 129,100 |
Apr 09, 2024 | 2,000.00 | 2,053.00 | 1,989.00 | 2,049.00 | 2,049.00 | 154,900 |
Apr 08, 2024 | 1,993.00 | 2,004.00 | 1,974.00 | 1,975.00 | 1,975.00 | 130,100 |
Apr 05, 2024 | 1,966.00 | 1,996.00 | 1,945.00 | 1,996.00 | 1,996.00 | 177,000 |
Apr 04, 2024 | 2,007.00 | 2,024.00 | 1,987.00 | 2,008.00 | 2,008.00 | 111,900 |
Apr 03, 2024 | 2,005.00 | 2,008.00 | 1,972.00 | 2,004.00 | 2,004.00 | 145,500 |
Apr 02, 2024 | 2,006.00 | 2,015.00 | 1,985.00 | 2,015.00 | 2,015.00 | 163,300 |
Apr 01, 2024 | 2,062.00 | 2,062.00 | 2,011.00 | 2,021.00 | 2,021.00 | 130,500 |
Mar 29, 2024 | 2,038.00 | 2,068.00 | 2,026.00 | 2,065.00 | 2,065.00 | 63,800 |
Mar 28, 2024 | 2,047.00 | 2,079.00 | 2,026.00 | 2,046.00 | 2,046.00 | 197,800 |
Mar 28, 2024 | 15 Dividend | |||||
Mar 27, 2024 | 2,040.00 | 2,062.00 | 2,014.00 | 2,043.00 | 2,028.00 | 153,400 |
Mar 26, 2024 | 1,992.00 | 2,035.00 | 1,977.00 | 2,023.00 | 2,008.15 | 119,400 |
Mar 25, 2024 | 2,028.00 | 2,046.00 | 1,995.00 | 1,996.00 | 1,981.35 | 145,500 |
Mar 22, 2024 | 2,021.00 | 2,044.00 | 2,002.00 | 2,027.00 | 2,012.12 | 107,400 |
Mar 21, 2024 | 2,091.00 | 2,091.00 | 2,015.00 | 2,015.00 | 2,000.21 | 170,400 |
Mar 19, 2024 | 2,000.00 | 2,053.00 | 1,989.00 | 2,053.00 | 2,037.93 | 194,900 |
Mar 18, 2024 | 2,012.00 | 2,012.00 | 1,957.00 | 2,000.00 | 1,985.32 | 246,600 |
Mar 15, 2024 | 1,988.00 | 2,008.00 | 1,973.00 | 1,991.00 | 1,976.38 | 399,700 |
Mar 14, 2024 | 1,955.00 | 1,998.00 | 1,933.00 | 1,983.00 | 1,968.44 | 289,100 |
Mar 13, 2024 | 1,935.00 | 1,974.00 | 1,922.00 | 1,933.00 | 1,918.81 | 224,400 |
Mar 12, 2024 | 1,850.00 | 1,931.00 | 1,833.00 | 1,931.00 | 1,916.82 | 315,500 |
Mar 11, 2024 | 1,868.00 | 1,874.00 | 1,831.00 | 1,860.00 | 1,846.34 | 211,300 |
Mar 08, 2024 | 1,865.00 | 1,902.00 | 1,860.00 | 1,901.00 | 1,887.04 | 257,200 |
Mar 07, 2024 | 1,880.00 | 1,899.00 | 1,868.00 | 1,886.00 | 1,872.15 | 227,500 |
Mar 06, 2024 | 1,869.00 | 1,916.00 | 1,864.00 | 1,883.00 | 1,869.17 | 325,600 |
Mar 05, 2024 | 1,852.00 | 1,870.00 | 1,825.00 | 1,870.00 | 1,856.27 | 202,400 |
Mar 04, 2024 | 1,871.00 | 1,913.00 | 1,856.00 | 1,866.00 | 1,852.30 | 274,700 |
Mar 01, 2024 | 1,898.00 | 1,939.00 | 1,858.00 | 1,869.00 | 1,855.28 | 285,300 |
Feb 29, 2024 | 1,875.00 | 1,895.00 | 1,854.00 | 1,880.00 | 1,866.20 | 250,600 |
Feb 28, 2024 | 1,843.00 | 1,893.00 | 1,821.00 | 1,869.00 | 1,855.28 | 506,100 |
Feb 27, 2024 | 1,775.00 | 1,845.00 | 1,769.00 | 1,843.00 | 1,829.47 | 411,400 |
Feb 26, 2024 | 1,799.00 | 1,818.00 | 1,755.00 | 1,755.00 | 1,742.11 | 356,700 |
Feb 22, 2024 | 1,817.00 | 1,823.00 | 1,781.00 | 1,809.00 | 1,795.72 | 222,400 |
Feb 21, 2024 | 1,800.00 | 1,815.00 | 1,790.00 | 1,797.00 | 1,783.81 | 199,500 |
Feb 20, 2024 | 1,773.00 | 1,793.00 | 1,764.00 | 1,774.00 | 1,760.97 | 194,400 |
Feb 19, 2024 | 1,735.00 | 1,759.00 | 1,726.00 | 1,749.00 | 1,736.16 | 159,000 |
Feb 16, 2024 | 1,744.00 | 1,756.00 | 1,736.00 | 1,740.00 | 1,727.22 | 222,700 |
Feb 15, 2024 | 1,710.00 | 1,754.00 | 1,709.00 | 1,737.00 | 1,724.25 | 430,500 |
Feb 14, 2024 | 1,661.00 | 1,698.00 | 1,661.00 | 1,691.00 | 1,678.58 | 391,000 |
Feb 13, 2024 | 1,671.00 | 1,688.00 | 1,645.00 | 1,674.00 | 1,661.71 | 402,800 |
Feb 09, 2024 | 1,659.00 | 1,684.00 | 1,658.00 | 1,659.00 | 1,646.82 | 386,000 |
Feb 08, 2024 | 1,679.00 | 1,702.00 | 1,656.00 | 1,687.00 | 1,674.61 | 398,100 |
Feb 07, 2024 | 1,670.00 | 1,695.00 | 1,652.00 | 1,686.00 | 1,673.62 | 663,000 |
Feb 06, 2024 | 1,720.00 | 1,725.00 | 1,692.00 | 1,700.00 | 1,687.52 | 460,900 |
Feb 05, 2024 | 1,705.00 | 1,763.00 | 1,685.00 | 1,747.00 | 1,734.17 | 518,000 |
Feb 02, 2024 | 1,743.00 | 1,749.00 | 1,713.00 | 1,716.00 | 1,703.40 | 491,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |