Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 1,693.50 | 1,701.50 | 1,659.50 | 1,669.00 | 1,669.00 | 1,492,600 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 1,645.00 | 1,665.00 | 1,640.50 | 1,665.00 | 1,665.00 | 1,519,300 |
Jul 02, 2024 | 1,630.00 | 1,650.00 | 1,627.00 | 1,650.00 | 1,650.00 | 1,014,200 |
Jul 01, 2024 | 1,644.00 | 1,655.00 | 1,638.00 | 1,645.50 | 1,645.50 | 1,135,900 |
Jun 28, 2024 | 1,630.00 | 1,638.00 | 1,622.50 | 1,626.00 | 1,626.00 | 1,360,600 |
Jun 27, 2024 | 1,615.00 | 1,627.00 | 1,606.50 | 1,621.50 | 1,621.50 | 1,135,000 |
Jun 26, 2024 | 1,603.00 | 1,628.00 | 1,600.50 | 1,624.00 | 1,624.00 | 2,263,400 |
Jun 25, 2024 | 1,634.00 | 1,634.00 | 1,593.50 | 1,615.00 | 1,615.00 | 2,269,300 |
Jun 24, 2024 | 1,613.00 | 1,625.50 | 1,601.50 | 1,622.50 | 1,622.50 | 1,809,900 |
Jun 21, 2024 | 1,570.00 | 1,608.50 | 1,569.50 | 1,595.50 | 1,595.50 | 3,123,600 |
Jun 20, 2024 | 1,531.00 | 1,569.50 | 1,529.00 | 1,563.00 | 1,563.00 | 1,276,400 |
Jun 19, 2024 | 1,562.00 | 1,562.50 | 1,523.50 | 1,531.00 | 1,531.00 | 1,359,100 |
Jun 18, 2024 | 1,539.50 | 1,581.00 | 1,532.00 | 1,569.50 | 1,569.50 | 2,669,800 |
Jun 17, 2024 | 1,540.00 | 1,545.00 | 1,510.00 | 1,519.50 | 1,519.50 | 1,857,200 |
Jun 14, 2024 | 1,529.50 | 1,570.00 | 1,525.00 | 1,561.00 | 1,561.00 | 2,267,200 |
Jun 13, 2024 | 1,598.00 | 1,599.00 | 1,529.50 | 1,536.50 | 1,536.50 | 2,696,400 |
Jun 12, 2024 | 1,600.00 | 1,603.50 | 1,576.00 | 1,583.50 | 1,583.50 | 1,332,500 |
Jun 11, 2024 | 1,592.00 | 1,620.00 | 1,592.00 | 1,600.00 | 1,600.00 | 1,347,700 |
Jun 10, 2024 | 1,592.50 | 1,613.50 | 1,588.50 | 1,604.50 | 1,604.50 | 1,629,400 |
Jun 07, 2024 | 1,590.00 | 1,600.50 | 1,563.50 | 1,586.50 | 1,586.50 | 1,404,800 |
Jun 06, 2024 | 1,595.00 | 1,608.00 | 1,588.00 | 1,596.00 | 1,596.00 | 1,156,400 |
Jun 05, 2024 | 1,608.00 | 1,615.00 | 1,567.50 | 1,575.00 | 1,575.00 | 1,803,300 |
Jun 04, 2024 | 1,611.00 | 1,639.00 | 1,610.00 | 1,628.50 | 1,628.50 | 1,501,800 |
Jun 03, 2024 | 1,630.00 | 1,645.00 | 1,625.50 | 1,634.00 | 1,634.00 | 904,600 |
May 31, 2024 | 1,621.50 | 1,636.00 | 1,612.00 | 1,630.00 | 1,630.00 | 1,622,100 |
May 30, 2024 | 1,601.00 | 1,610.50 | 1,575.00 | 1,610.50 | 1,610.50 | 1,351,700 |
May 29, 2024 | 1,680.50 | 1,683.00 | 1,617.50 | 1,626.50 | 1,626.50 | 1,475,700 |
May 28, 2024 | 1,618.00 | 1,670.00 | 1,607.00 | 1,665.00 | 1,665.00 | 2,059,300 |
May 27, 2024 | 1,632.00 | 1,635.00 | 1,605.50 | 1,620.00 | 1,620.00 | 695,800 |
May 24, 2024 | 1,617.50 | 1,629.50 | 1,598.00 | 1,623.50 | 1,623.50 | 1,212,000 |
May 23, 2024 | 1,655.00 | 1,668.00 | 1,635.50 | 1,649.00 | 1,649.00 | 1,077,900 |
May 22, 2024 | 1,677.00 | 1,685.00 | 1,655.00 | 1,655.00 | 1,655.00 | 693,800 |
May 21, 2024 | 1,682.50 | 1,704.50 | 1,673.00 | 1,673.00 | 1,673.00 | 937,400 |
May 20, 2024 | 1,665.50 | 1,679.00 | 1,652.50 | 1,679.00 | 1,679.00 | 810,300 |
May 17, 2024 | 1,660.00 | 1,673.50 | 1,643.00 | 1,667.50 | 1,667.50 | 1,263,700 |
May 16, 2024 | 1,720.00 | 1,720.00 | 1,679.00 | 1,686.50 | 1,686.50 | 902,600 |
May 15, 2024 | 1,720.50 | 1,724.00 | 1,682.50 | 1,702.00 | 1,702.00 | 1,489,000 |
May 14, 2024 | 1,682.00 | 1,715.00 | 1,676.50 | 1,712.00 | 1,712.00 | 1,559,900 |
May 13, 2024 | 1,683.50 | 1,684.50 | 1,626.50 | 1,667.00 | 1,667.00 | 1,878,200 |
May 10, 2024 | 1,591.00 | 1,719.50 | 1,591.00 | 1,693.50 | 1,693.50 | 3,871,600 |
May 09, 2024 | 1,668.00 | 1,719.50 | 1,660.50 | 1,671.00 | 1,671.00 | 3,369,200 |
May 08, 2024 | 1,660.00 | 1,679.00 | 1,658.50 | 1,668.00 | 1,668.00 | 1,482,200 |
May 07, 2024 | 1,642.00 | 1,685.00 | 1,636.00 | 1,685.00 | 1,685.00 | 1,962,200 |
May 02, 2024 | 1,616.00 | 1,649.50 | 1,607.50 | 1,636.00 | 1,636.00 | 2,020,600 |
May 01, 2024 | 1,647.00 | 1,648.00 | 1,622.50 | 1,641.50 | 1,641.50 | 2,705,500 |
Apr 30, 2024 | 1,643.00 | 1,647.00 | 1,614.00 | 1,641.00 | 1,641.00 | 1,794,800 |
Apr 26, 2024 | 1,650.00 | 1,655.00 | 1,598.50 | 1,607.50 | 1,607.50 | 2,585,600 |
Apr 25, 2024 | 1,710.00 | 1,710.00 | 1,640.50 | 1,641.50 | 1,641.50 | 4,592,500 |
Apr 24, 2024 | 1,660.00 | 1,748.00 | 1,650.00 | 1,725.00 | 1,725.00 | 9,408,700 |
Apr 23, 2024 | 1,572.50 | 1,578.00 | 1,552.50 | 1,563.50 | 1,563.50 | 1,651,600 |
Apr 22, 2024 | 1,545.00 | 1,565.50 | 1,541.50 | 1,562.00 | 1,562.00 | 1,674,100 |
Apr 19, 2024 | 1,530.50 | 1,542.00 | 1,499.50 | 1,521.00 | 1,521.00 | 2,373,400 |
Apr 18, 2024 | 1,507.00 | 1,539.00 | 1,505.50 | 1,534.00 | 1,534.00 | 1,321,700 |
Apr 17, 2024 | 1,539.00 | 1,540.50 | 1,504.50 | 1,509.50 | 1,509.50 | 2,335,000 |
Apr 16, 2024 | 1,555.00 | 1,561.50 | 1,514.50 | 1,526.50 | 1,526.50 | 2,210,400 |
Apr 15, 2024 | 1,560.50 | 1,573.50 | 1,548.50 | 1,566.50 | 1,566.50 | 1,566,100 |
Apr 12, 2024 | 1,587.50 | 1,587.50 | 1,571.50 | 1,577.00 | 1,577.00 | 1,324,800 |
Apr 11, 2024 | 1,540.00 | 1,572.50 | 1,539.00 | 1,571.50 | 1,571.50 | 1,746,500 |
Apr 10, 2024 | 1,570.00 | 1,581.50 | 1,566.00 | 1,570.00 | 1,570.00 | 1,885,200 |
Apr 09, 2024 | 1,560.50 | 1,564.50 | 1,548.00 | 1,558.50 | 1,558.50 | 1,603,700 |
Apr 08, 2024 | 1,535.50 | 1,548.00 | 1,525.00 | 1,536.00 | 1,536.00 | 1,521,200 |
Apr 05, 2024 | 1,523.00 | 1,533.00 | 1,508.00 | 1,525.00 | 1,525.00 | 2,164,000 |
Apr 04, 2024 | 1,580.00 | 1,583.50 | 1,546.50 | 1,548.00 | 1,548.00 | 2,400,200 |
Apr 03, 2024 | 1,541.00 | 1,554.00 | 1,517.00 | 1,554.00 | 1,554.00 | 1,827,100 |
Apr 02, 2024 | 1,558.00 | 1,563.50 | 1,519.50 | 1,541.00 | 1,541.00 | 2,233,600 |
Apr 01, 2024 | 1,551.50 | 1,568.50 | 1,516.50 | 1,559.00 | 1,559.00 | 1,790,400 |
Mar 29, 2024 | 1,537.00 | 1,548.50 | 1,515.50 | 1,532.50 | 1,532.50 | 638,600 |
Mar 28, 2024 | 1,541.00 | 1,552.50 | 1,516.00 | 1,525.00 | 1,525.00 | 1,665,300 |
Mar 28, 2024 | 25 Dividend | |||||
Mar 27, 2024 | 1,561.00 | 1,585.00 | 1,553.50 | 1,570.00 | 1,545.00 | 1,782,300 |
Mar 26, 2024 | 1,562.00 | 1,569.50 | 1,552.50 | 1,556.50 | 1,531.71 | 1,441,400 |
Mar 25, 2024 | 1,626.50 | 1,627.00 | 1,573.50 | 1,573.50 | 1,548.44 | 2,100,600 |
Mar 22, 2024 | 1,648.00 | 1,649.00 | 1,612.50 | 1,628.50 | 1,602.57 | 1,995,200 |
Mar 21, 2024 | 1,675.00 | 1,680.00 | 1,639.00 | 1,646.00 | 1,619.79 | 3,153,600 |
Mar 19, 2024 | 1,570.00 | 1,602.50 | 1,566.50 | 1,602.50 | 1,576.98 | 1,801,100 |
Mar 18, 2024 | 1,546.00 | 1,579.50 | 1,546.00 | 1,575.50 | 1,550.41 | 1,907,000 |
Mar 15, 2024 | 1,549.00 | 1,571.00 | 1,531.00 | 1,537.00 | 1,512.53 | 2,376,900 |
Mar 14, 2024 | 1,550.50 | 1,563.50 | 1,538.00 | 1,555.50 | 1,530.73 | 1,640,100 |
Mar 13, 2024 | 1,576.00 | 1,576.50 | 1,533.00 | 1,552.00 | 1,527.29 | 2,008,700 |
Mar 12, 2024 | 1,528.00 | 1,568.50 | 1,521.00 | 1,564.00 | 1,539.10 | 1,656,000 |
Mar 11, 2024 | 1,560.00 | 1,571.50 | 1,516.50 | 1,541.00 | 1,516.46 | 2,102,300 |
Mar 08, 2024 | 1,569.00 | 1,574.50 | 1,541.50 | 1,570.00 | 1,545.00 | 2,740,600 |
Mar 07, 2024 | 1,563.00 | 1,580.00 | 1,560.00 | 1,570.50 | 1,545.49 | 2,455,600 |
Mar 06, 2024 | 1,551.00 | 1,578.00 | 1,548.50 | 1,558.00 | 1,533.19 | 2,009,800 |
Mar 05, 2024 | 1,550.00 | 1,555.00 | 1,538.00 | 1,550.00 | 1,525.32 | 1,613,200 |
Mar 04, 2024 | 1,549.50 | 1,580.00 | 1,542.00 | 1,542.00 | 1,517.45 | 2,782,900 |
Mar 01, 2024 | 1,514.00 | 1,556.00 | 1,512.00 | 1,539.50 | 1,514.99 | 3,451,900 |
Feb 29, 2024 | 1,492.00 | 1,495.00 | 1,472.50 | 1,480.50 | 1,456.93 | 2,666,100 |
Feb 28, 2024 | 1,527.50 | 1,531.50 | 1,500.00 | 1,501.00 | 1,477.10 | 2,202,500 |
Feb 27, 2024 | 1,522.50 | 1,541.50 | 1,517.50 | 1,537.50 | 1,513.02 | 2,122,600 |
Feb 26, 2024 | 1,558.00 | 1,559.00 | 1,522.50 | 1,527.50 | 1,503.18 | 2,601,200 |
Feb 22, 2024 | 1,588.00 | 1,588.00 | 1,544.50 | 1,562.50 | 1,537.62 | 3,318,300 |
Feb 21, 2024 | 1,527.50 | 1,584.00 | 1,524.00 | 1,583.00 | 1,557.79 | 3,423,800 |
Feb 20, 2024 | 1,559.50 | 1,596.00 | 1,528.00 | 1,530.00 | 1,505.64 | 3,346,100 |
Feb 19, 2024 | 1,508.00 | 1,556.00 | 1,499.50 | 1,553.00 | 1,528.27 | 3,478,300 |
Feb 16, 2024 | 1,500.00 | 1,516.50 | 1,481.00 | 1,487.00 | 1,463.32 | 3,207,800 |
Feb 15, 2024 | 1,456.00 | 1,512.00 | 1,444.00 | 1,510.50 | 1,486.45 | 4,091,500 |
Feb 14, 2024 | 1,470.00 | 1,483.00 | 1,432.00 | 1,454.00 | 1,430.85 | 3,592,500 |
Feb 13, 2024 | 1,451.50 | 1,499.00 | 1,449.00 | 1,494.00 | 1,470.21 | 3,752,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |