Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 1,485.50 | 1,486.00 | 1,454.00 | 1,460.50 | 1,460.50 | 2,473,100 |
Jul 04, 2024 | 1,480.00 | 1,497.00 | 1,463.00 | 1,495.50 | 1,495.50 | 1,562,100 |
Jul 03, 2024 | 1,467.00 | 1,475.50 | 1,443.50 | 1,468.00 | 1,468.00 | 2,264,500 |
Jul 02, 2024 | 1,406.00 | 1,464.50 | 1,405.50 | 1,460.50 | 1,460.50 | 3,000,700 |
Jul 01, 2024 | 1,387.00 | 1,408.00 | 1,381.50 | 1,404.00 | 1,404.00 | 1,941,600 |
Jun 28, 2024 | 1,378.00 | 1,383.50 | 1,362.50 | 1,375.50 | 1,375.50 | 2,223,800 |
Jun 27, 2024 | 1,369.00 | 1,372.00 | 1,354.50 | 1,365.50 | 1,365.50 | 1,738,600 |
Jun 26, 2024 | 1,352.50 | 1,382.00 | 1,345.50 | 1,375.00 | 1,375.00 | 2,307,700 |
Jun 25, 2024 | 1,341.50 | 1,355.50 | 1,334.50 | 1,350.00 | 1,350.00 | 2,152,100 |
Jun 24, 2024 | 1,343.00 | 1,349.50 | 1,330.00 | 1,334.00 | 1,334.00 | 1,971,000 |
Jun 21, 2024 | 1,330.00 | 1,344.00 | 1,329.50 | 1,337.00 | 1,337.00 | 2,652,300 |
Jun 20, 2024 | 1,350.00 | 1,353.50 | 1,324.50 | 1,342.00 | 1,342.00 | 2,394,600 |
Jun 19, 2024 | 1,378.00 | 1,378.00 | 1,344.50 | 1,352.50 | 1,352.50 | 1,879,800 |
Jun 18, 2024 | 1,372.50 | 1,378.00 | 1,346.50 | 1,360.00 | 1,360.00 | 2,572,800 |
Jun 17, 2024 | 1,424.50 | 1,424.50 | 1,355.50 | 1,358.00 | 1,358.00 | 2,574,000 |
Jun 14, 2024 | 1,425.50 | 1,457.00 | 1,423.50 | 1,444.00 | 1,444.00 | 3,594,300 |
Jun 13, 2024 | 1,462.50 | 1,462.50 | 1,422.00 | 1,431.00 | 1,431.00 | 2,408,400 |
Jun 12, 2024 | 1,454.00 | 1,473.00 | 1,448.00 | 1,464.50 | 1,464.50 | 1,928,800 |
Jun 11, 2024 | 1,475.50 | 1,486.00 | 1,465.50 | 1,470.50 | 1,470.50 | 1,424,900 |
Jun 10, 2024 | 1,442.50 | 1,471.50 | 1,436.50 | 1,471.50 | 1,471.50 | 2,104,800 |
Jun 07, 2024 | 1,460.00 | 1,470.00 | 1,448.00 | 1,454.00 | 1,454.00 | 1,415,300 |
Jun 06, 2024 | 1,463.50 | 1,464.00 | 1,439.00 | 1,444.50 | 1,444.50 | 1,727,900 |
Jun 05, 2024 | 1,431.50 | 1,458.50 | 1,428.00 | 1,446.00 | 1,446.00 | 2,610,000 |
Jun 04, 2024 | 1,445.00 | 1,478.00 | 1,439.50 | 1,475.00 | 1,475.00 | 2,677,900 |
Jun 03, 2024 | 1,423.00 | 1,475.50 | 1,418.50 | 1,475.00 | 1,475.00 | 3,673,600 |
May 31, 2024 | 1,390.00 | 1,429.00 | 1,389.00 | 1,403.50 | 1,403.50 | 15,287,700 |
May 30, 2024 | 1,361.50 | 1,398.50 | 1,353.50 | 1,386.00 | 1,386.00 | 3,422,700 |
May 29, 2024 | 1,353.00 | 1,384.50 | 1,349.00 | 1,378.00 | 1,378.00 | 3,863,800 |
May 28, 2024 | 1,330.00 | 1,355.00 | 1,328.00 | 1,338.00 | 1,338.00 | 2,453,100 |
May 27, 2024 | 1,310.00 | 1,324.50 | 1,303.50 | 1,324.00 | 1,324.00 | 1,880,800 |
May 24, 2024 | 1,277.50 | 1,301.50 | 1,273.00 | 1,293.50 | 1,293.50 | 2,488,100 |
May 23, 2024 | 1,291.00 | 1,300.50 | 1,275.50 | 1,283.00 | 1,283.00 | 3,136,100 |
May 22, 2024 | 1,308.00 | 1,327.00 | 1,302.50 | 1,302.50 | 1,302.50 | 2,534,400 |
May 21, 2024 | 1,293.50 | 1,316.00 | 1,292.00 | 1,311.00 | 1,311.00 | 1,970,800 |
May 20, 2024 | 1,276.00 | 1,294.00 | 1,270.00 | 1,291.00 | 1,291.00 | 1,906,200 |
May 17, 2024 | 1,280.00 | 1,292.50 | 1,263.00 | 1,271.00 | 1,271.00 | 2,395,500 |
May 16, 2024 | 1,299.00 | 1,312.00 | 1,295.00 | 1,302.50 | 1,302.50 | 2,410,400 |
May 15, 2024 | 1,317.50 | 1,326.50 | 1,298.00 | 1,303.50 | 1,303.50 | 2,691,900 |
May 14, 2024 | 1,285.50 | 1,320.00 | 1,282.50 | 1,317.50 | 1,317.50 | 2,739,800 |
May 13, 2024 | 1,297.50 | 1,299.50 | 1,280.50 | 1,286.00 | 1,286.00 | 2,530,900 |
May 10, 2024 | 1,302.50 | 1,319.50 | 1,290.00 | 1,297.50 | 1,297.50 | 3,399,200 |
May 09, 2024 | 1,298.50 | 1,326.00 | 1,298.00 | 1,307.50 | 1,307.50 | 3,864,300 |
May 08, 2024 | 1,275.00 | 1,303.50 | 1,247.00 | 1,295.00 | 1,295.00 | 7,802,600 |
May 07, 2024 | 1,370.00 | 1,382.50 | 1,352.50 | 1,380.00 | 1,380.00 | 3,994,800 |
May 02, 2024 | 1,346.50 | 1,356.50 | 1,338.50 | 1,356.50 | 1,356.50 | 1,791,800 |
May 01, 2024 | 1,347.50 | 1,357.50 | 1,329.00 | 1,349.00 | 1,349.00 | 1,749,100 |
Apr 30, 2024 | 1,358.00 | 1,371.50 | 1,339.00 | 1,366.50 | 1,366.50 | 2,924,900 |
Apr 26, 2024 | 1,319.50 | 1,348.50 | 1,312.50 | 1,338.50 | 1,338.50 | 2,026,900 |
Apr 25, 2024 | 1,353.00 | 1,357.50 | 1,312.50 | 1,316.50 | 1,316.50 | 1,765,400 |
Apr 24, 2024 | 1,349.50 | 1,363.50 | 1,346.00 | 1,363.50 | 1,363.50 | 1,973,800 |
Apr 23, 2024 | 1,375.50 | 1,379.50 | 1,341.50 | 1,347.50 | 1,347.50 | 1,762,400 |
Apr 22, 2024 | 1,380.00 | 1,380.00 | 1,355.50 | 1,373.00 | 1,373.00 | 1,923,600 |
Apr 19, 2024 | 1,345.50 | 1,365.00 | 1,329.00 | 1,354.50 | 1,354.50 | 2,416,900 |
Apr 18, 2024 | 1,328.00 | 1,351.00 | 1,322.50 | 1,345.50 | 1,345.50 | 1,719,600 |
Apr 17, 2024 | 1,375.00 | 1,376.50 | 1,313.50 | 1,324.00 | 1,324.00 | 2,264,700 |
Apr 16, 2024 | 1,366.00 | 1,394.00 | 1,365.50 | 1,369.50 | 1,369.50 | 1,967,800 |
Apr 15, 2024 | 1,375.00 | 1,395.00 | 1,366.00 | 1,395.00 | 1,395.00 | 1,367,100 |
Apr 12, 2024 | 1,406.00 | 1,408.50 | 1,388.00 | 1,396.00 | 1,396.00 | 1,920,400 |
Apr 11, 2024 | 1,378.00 | 1,396.50 | 1,361.50 | 1,393.50 | 1,393.50 | 1,706,400 |
Apr 10, 2024 | 1,391.00 | 1,406.00 | 1,387.00 | 1,397.50 | 1,397.50 | 2,304,700 |
Apr 09, 2024 | 1,371.50 | 1,392.50 | 1,371.50 | 1,380.00 | 1,380.00 | 1,545,000 |
Apr 08, 2024 | 1,350.00 | 1,376.00 | 1,348.50 | 1,371.50 | 1,371.50 | 1,915,400 |
Apr 05, 2024 | 1,337.00 | 1,348.00 | 1,322.00 | 1,346.00 | 1,346.00 | 1,939,400 |
Apr 04, 2024 | 1,359.50 | 1,375.50 | 1,352.50 | 1,373.00 | 1,373.00 | 2,385,500 |
Apr 03, 2024 | 1,346.00 | 1,355.50 | 1,338.50 | 1,348.00 | 1,348.00 | 2,082,200 |
Apr 02, 2024 | 1,337.50 | 1,355.50 | 1,334.50 | 1,341.00 | 1,341.00 | 1,632,400 |
Apr 01, 2024 | 1,360.00 | 1,367.00 | 1,340.00 | 1,347.00 | 1,347.00 | 1,548,200 |
Mar 29, 2024 | 1,339.00 | 1,368.00 | 1,339.00 | 1,357.50 | 1,357.50 | 573,900 |
Mar 28, 2024 | 1,344.00 | 1,357.00 | 1,331.50 | 1,341.50 | 1,341.50 | 1,664,300 |
Mar 28, 2024 | 18 Dividend | |||||
Mar 27, 2024 | 1,375.00 | 1,385.50 | 1,360.50 | 1,361.50 | 1,343.50 | 1,684,200 |
Mar 26, 2024 | 1,352.50 | 1,367.50 | 1,350.00 | 1,353.50 | 1,335.61 | 1,793,300 |
Mar 25, 2024 | 1,360.00 | 1,360.50 | 1,335.50 | 1,335.50 | 1,317.84 | 1,501,600 |
Mar 22, 2024 | 1,355.50 | 1,375.00 | 1,350.00 | 1,368.00 | 1,349.91 | 1,795,000 |
Mar 21, 2024 | 1,349.00 | 1,358.50 | 1,333.00 | 1,354.00 | 1,336.10 | 2,614,400 |
Mar 19, 2024 | 1,300.00 | 1,329.50 | 1,298.00 | 1,321.00 | 1,303.54 | 2,708,100 |
Mar 18, 2024 | 1,290.00 | 1,299.50 | 1,282.50 | 1,299.50 | 1,282.32 | 1,657,500 |
Mar 15, 2024 | 1,258.00 | 1,278.50 | 1,253.00 | 1,273.50 | 1,256.66 | 2,176,500 |
Mar 14, 2024 | 1,246.50 | 1,250.50 | 1,235.50 | 1,250.00 | 1,233.47 | 1,770,900 |
Mar 13, 2024 | 1,255.00 | 1,263.50 | 1,225.00 | 1,232.00 | 1,215.71 | 1,495,500 |
Mar 12, 2024 | 1,251.50 | 1,253.00 | 1,224.50 | 1,245.00 | 1,228.54 | 1,329,500 |
Mar 11, 2024 | 1,269.00 | 1,269.00 | 1,233.50 | 1,251.50 | 1,234.95 | 2,091,100 |
Mar 08, 2024 | 1,265.00 | 1,294.00 | 1,260.50 | 1,290.50 | 1,273.44 | 2,239,700 |
Mar 07, 2024 | 1,280.00 | 1,292.00 | 1,257.50 | 1,264.00 | 1,247.29 | 1,709,300 |
Mar 06, 2024 | 1,284.50 | 1,307.00 | 1,278.50 | 1,287.50 | 1,270.48 | 3,013,800 |
Mar 05, 2024 | 1,259.00 | 1,278.00 | 1,247.00 | 1,276.00 | 1,259.13 | 2,170,500 |
Mar 04, 2024 | 1,259.00 | 1,263.00 | 1,249.50 | 1,255.50 | 1,238.90 | 1,566,800 |
Mar 01, 2024 | 1,251.00 | 1,269.00 | 1,248.50 | 1,260.50 | 1,243.84 | 1,388,600 |
Feb 29, 2024 | 1,254.50 | 1,258.50 | 1,238.00 | 1,245.00 | 1,228.54 | 2,523,100 |
Feb 28, 2024 | 1,277.50 | 1,283.50 | 1,254.50 | 1,261.00 | 1,244.33 | 1,641,000 |
Feb 27, 2024 | 1,251.50 | 1,284.50 | 1,251.50 | 1,277.50 | 1,260.61 | 2,003,400 |
Feb 26, 2024 | 1,274.00 | 1,280.50 | 1,247.50 | 1,249.50 | 1,232.98 | 2,394,400 |
Feb 22, 2024 | 1,272.00 | 1,277.50 | 1,262.00 | 1,270.50 | 1,253.70 | 1,878,400 |
Feb 21, 2024 | 1,262.00 | 1,268.00 | 1,253.50 | 1,266.00 | 1,249.26 | 2,047,600 |
Feb 20, 2024 | 1,275.50 | 1,286.00 | 1,269.00 | 1,273.00 | 1,256.17 | 1,739,500 |
Feb 19, 2024 | 1,275.00 | 1,278.50 | 1,256.50 | 1,278.50 | 1,261.60 | 1,464,000 |
Feb 16, 2024 | 1,268.50 | 1,278.00 | 1,265.00 | 1,271.00 | 1,254.20 | 2,086,400 |
Feb 15, 2024 | 1,249.50 | 1,266.00 | 1,236.00 | 1,260.50 | 1,243.84 | 2,279,700 |
Feb 14, 2024 | 1,263.00 | 1,266.00 | 1,229.50 | 1,239.50 | 1,223.11 | 2,604,700 |
Feb 13, 2024 | 1,267.00 | 1,279.00 | 1,262.50 | 1,274.50 | 1,257.65 | 2,393,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |