Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2,194.00 | 2,200.00 | 2,173.00 | 2,197.00 | 2,197.00 | 181,800 |
Jun 25, 2024 | 2,149.00 | 2,187.00 | 2,148.00 | 2,187.00 | 2,187.00 | 124,300 |
Jun 24, 2024 | 2,148.00 | 2,158.00 | 2,130.00 | 2,144.00 | 2,144.00 | 163,200 |
Jun 21, 2024 | 2,130.00 | 2,157.00 | 2,130.00 | 2,137.00 | 2,137.00 | 195,400 |
Jun 20, 2024 | 2,151.00 | 2,158.00 | 2,125.00 | 2,138.00 | 2,138.00 | 150,200 |
Jun 19, 2024 | 2,183.00 | 2,190.00 | 2,155.00 | 2,166.00 | 2,166.00 | 86,000 |
Jun 18, 2024 | 2,155.00 | 2,179.00 | 2,155.00 | 2,177.00 | 2,177.00 | 125,900 |
Jun 17, 2024 | 2,202.00 | 2,202.00 | 2,133.00 | 2,155.00 | 2,155.00 | 181,600 |
Jun 14, 2024 | 2,158.00 | 2,222.00 | 2,155.00 | 2,217.00 | 2,217.00 | 170,300 |
Jun 13, 2024 | 2,210.00 | 2,220.00 | 2,181.00 | 2,182.00 | 2,182.00 | 122,600 |
Jun 12, 2024 | 2,195.00 | 2,231.00 | 2,188.00 | 2,213.00 | 2,213.00 | 128,400 |
Jun 11, 2024 | 2,209.00 | 2,224.00 | 2,195.00 | 2,199.00 | 2,199.00 | 141,700 |
Jun 10, 2024 | 2,237.00 | 2,238.00 | 2,203.00 | 2,209.00 | 2,209.00 | 170,200 |
Jun 07, 2024 | 2,220.00 | 2,223.00 | 2,177.00 | 2,181.00 | 2,181.00 | 117,700 |
Jun 06, 2024 | 2,220.00 | 2,223.00 | 2,195.00 | 2,211.00 | 2,211.00 | 119,700 |
Jun 05, 2024 | 2,253.00 | 2,257.00 | 2,221.00 | 2,225.00 | 2,225.00 | 85,700 |
Jun 04, 2024 | 2,248.00 | 2,278.00 | 2,245.00 | 2,268.00 | 2,268.00 | 74,900 |
Jun 03, 2024 | 2,300.00 | 2,308.00 | 2,263.00 | 2,276.00 | 2,276.00 | 105,600 |
May 31, 2024 | 2,239.00 | 2,288.00 | 2,239.00 | 2,269.00 | 2,269.00 | 242,900 |
May 30, 2024 | 2,214.00 | 2,228.00 | 2,195.00 | 2,228.00 | 2,228.00 | 177,800 |
May 29, 2024 | 2,250.00 | 2,264.00 | 2,204.00 | 2,208.00 | 2,208.00 | 131,900 |
May 28, 2024 | 2,239.00 | 2,258.00 | 2,231.00 | 2,242.00 | 2,242.00 | 148,400 |
May 27, 2024 | 2,205.00 | 2,248.00 | 2,201.00 | 2,248.00 | 2,248.00 | 124,200 |
May 24, 2024 | 2,181.00 | 2,214.00 | 2,180.00 | 2,201.00 | 2,201.00 | 86,500 |
May 23, 2024 | 2,200.00 | 2,227.00 | 2,167.00 | 2,218.00 | 2,218.00 | 135,700 |
May 22, 2024 | 2,239.00 | 2,239.00 | 2,202.00 | 2,207.00 | 2,207.00 | 144,700 |
May 21, 2024 | 2,288.00 | 2,313.00 | 2,243.00 | 2,243.00 | 2,243.00 | 127,100 |
May 20, 2024 | 2,263.00 | 2,287.00 | 2,251.00 | 2,271.00 | 2,271.00 | 113,200 |
May 17, 2024 | 2,277.00 | 2,281.00 | 2,245.00 | 2,265.00 | 2,265.00 | 154,200 |
May 16, 2024 | 2,361.00 | 2,361.00 | 2,279.00 | 2,289.00 | 2,289.00 | 204,800 |
May 15, 2024 | 2,382.00 | 2,382.00 | 2,336.00 | 2,365.00 | 2,365.00 | 128,900 |
May 14, 2024 | 2,402.00 | 2,403.00 | 2,336.00 | 2,364.00 | 2,364.00 | 185,800 |
May 13, 2024 | 2,424.00 | 2,424.00 | 2,358.00 | 2,421.00 | 2,421.00 | 294,800 |
May 10, 2024 | 2,413.00 | 2,452.00 | 2,263.00 | 2,378.00 | 2,378.00 | 605,100 |
May 09, 2024 | 2,331.00 | 2,418.00 | 2,331.00 | 2,396.00 | 2,396.00 | 226,100 |
May 08, 2024 | 2,302.00 | 2,330.00 | 2,299.00 | 2,312.00 | 2,312.00 | 194,300 |
May 07, 2024 | 2,350.00 | 2,352.00 | 2,317.00 | 2,318.00 | 2,318.00 | 168,400 |
May 02, 2024 | 2,350.00 | 2,361.00 | 2,330.00 | 2,348.00 | 2,348.00 | 144,300 |
May 01, 2024 | 2,379.00 | 2,395.00 | 2,353.00 | 2,353.00 | 2,353.00 | 174,000 |
Apr 30, 2024 | 2,399.00 | 2,399.00 | 2,345.00 | 2,392.00 | 2,392.00 | 133,000 |
Apr 26, 2024 | 2,330.00 | 2,361.00 | 2,294.00 | 2,352.00 | 2,352.00 | 192,800 |
Apr 25, 2024 | 2,310.00 | 2,338.00 | 2,310.00 | 2,314.00 | 2,314.00 | 103,800 |
Apr 24, 2024 | 2,340.00 | 2,343.00 | 2,296.00 | 2,339.00 | 2,339.00 | 143,100 |
Apr 23, 2024 | 2,283.00 | 2,314.00 | 2,283.00 | 2,307.00 | 2,307.00 | 140,000 |
Apr 22, 2024 | 2,300.00 | 2,320.00 | 2,278.00 | 2,301.00 | 2,301.00 | 103,500 |
Apr 19, 2024 | 2,274.00 | 2,295.00 | 2,239.00 | 2,269.00 | 2,269.00 | 209,200 |
Apr 18, 2024 | 2,274.00 | 2,303.00 | 2,252.00 | 2,272.00 | 2,272.00 | 151,400 |
Apr 17, 2024 | 2,320.00 | 2,320.00 | 2,241.00 | 2,254.00 | 2,254.00 | 138,100 |
Apr 16, 2024 | 2,331.00 | 2,353.00 | 2,308.00 | 2,321.00 | 2,321.00 | 186,600 |
Apr 15, 2024 | 2,329.00 | 2,357.00 | 2,329.00 | 2,347.00 | 2,347.00 | 161,900 |
Apr 12, 2024 | 2,305.00 | 2,337.00 | 2,305.00 | 2,330.00 | 2,330.00 | 240,400 |
Apr 11, 2024 | 2,241.00 | 2,283.00 | 2,231.00 | 2,283.00 | 2,283.00 | 74,300 |
Apr 10, 2024 | 2,239.00 | 2,278.00 | 2,235.00 | 2,271.00 | 2,271.00 | 113,900 |
Apr 09, 2024 | 2,224.00 | 2,239.00 | 2,209.00 | 2,231.00 | 2,231.00 | 94,900 |
Apr 08, 2024 | 2,230.00 | 2,249.00 | 2,206.00 | 2,220.00 | 2,220.00 | 105,500 |
Apr 05, 2024 | 2,181.00 | 2,220.00 | 2,175.00 | 2,211.00 | 2,211.00 | 104,800 |
Apr 04, 2024 | 2,206.00 | 2,213.00 | 2,176.00 | 2,193.00 | 2,193.00 | 134,300 |
Apr 03, 2024 | 2,189.00 | 2,218.00 | 2,163.00 | 2,207.00 | 2,207.00 | 171,200 |
Apr 02, 2024 | 2,247.00 | 2,252.00 | 2,200.00 | 2,212.00 | 2,212.00 | 140,400 |
Apr 01, 2024 | 2,298.00 | 2,311.00 | 2,240.00 | 2,241.00 | 2,241.00 | 154,000 |
Mar 29, 2024 | 2,239.00 | 2,268.00 | 2,227.00 | 2,262.00 | 2,262.00 | 67,100 |
Mar 28, 2024 | 2,210.00 | 2,251.00 | 2,210.00 | 2,224.00 | 2,224.00 | 108,100 |
Mar 28, 2024 | 43 Dividend | |||||
Mar 27, 2024 | 2,261.00 | 2,294.00 | 2,261.00 | 2,276.00 | 2,233.00 | 193,800 |
Mar 26, 2024 | 2,264.00 | 2,276.00 | 2,241.00 | 2,246.00 | 2,203.57 | 139,300 |
Mar 25, 2024 | 2,271.00 | 2,280.00 | 2,247.00 | 2,255.00 | 2,212.40 | 112,400 |
Mar 22, 2024 | 2,300.00 | 2,312.00 | 2,261.00 | 2,292.00 | 2,248.70 | 212,700 |
Mar 21, 2024 | 2,276.00 | 2,305.00 | 2,269.00 | 2,286.00 | 2,242.81 | 238,100 |
Mar 19, 2024 | 2,214.00 | 2,258.00 | 2,210.00 | 2,257.00 | 2,214.36 | 230,800 |
Mar 18, 2024 | 2,215.00 | 2,224.00 | 2,183.00 | 2,212.00 | 2,170.21 | 213,300 |
Mar 15, 2024 | 2,163.00 | 2,224.00 | 2,163.00 | 2,213.00 | 2,171.19 | 268,700 |
Mar 14, 2024 | 2,119.00 | 2,164.00 | 2,105.00 | 2,156.00 | 2,115.27 | 159,700 |
Mar 13, 2024 | 2,131.00 | 2,141.00 | 2,091.00 | 2,119.00 | 2,078.97 | 172,000 |
Mar 12, 2024 | 2,112.00 | 2,131.00 | 2,067.00 | 2,131.00 | 2,090.74 | 220,900 |
Mar 11, 2024 | 2,165.00 | 2,165.00 | 2,092.00 | 2,114.00 | 2,074.06 | 138,000 |
Mar 08, 2024 | 2,126.00 | 2,199.00 | 2,121.00 | 2,178.00 | 2,136.85 | 207,600 |
Mar 07, 2024 | 2,166.00 | 2,183.00 | 2,138.00 | 2,146.00 | 2,105.46 | 267,500 |
Mar 06, 2024 | 2,150.00 | 2,175.00 | 2,142.00 | 2,163.00 | 2,122.14 | 156,900 |
Mar 05, 2024 | 2,155.00 | 2,155.00 | 2,098.00 | 2,140.00 | 2,099.57 | 187,000 |
Mar 04, 2024 | 2,173.00 | 2,187.00 | 2,161.00 | 2,169.00 | 2,128.02 | 168,900 |
Mar 01, 2024 | 2,209.00 | 2,220.00 | 2,160.00 | 2,173.00 | 2,131.95 | 217,600 |
Feb 29, 2024 | 2,178.00 | 2,196.00 | 2,148.00 | 2,189.00 | 2,147.64 | 266,300 |
Feb 28, 2024 | 2,170.00 | 2,185.00 | 2,146.00 | 2,159.00 | 2,118.21 | 106,700 |
Feb 27, 2024 | 2,180.00 | 2,196.00 | 2,163.00 | 2,173.00 | 2,131.95 | 124,100 |
Feb 26, 2024 | 2,239.00 | 2,239.00 | 2,181.00 | 2,185.00 | 2,143.72 | 194,600 |
Feb 22, 2024 | 2,210.00 | 2,218.00 | 2,179.00 | 2,189.00 | 2,147.64 | 167,400 |
Feb 21, 2024 | 2,200.00 | 2,258.00 | 2,175.00 | 2,204.00 | 2,162.36 | 357,900 |
Feb 20, 2024 | 2,184.00 | 2,206.00 | 2,174.00 | 2,187.00 | 2,145.68 | 214,600 |
Feb 19, 2024 | 2,128.00 | 2,177.00 | 2,111.00 | 2,173.00 | 2,131.95 | 192,100 |
Feb 16, 2024 | 2,116.00 | 2,136.00 | 2,092.00 | 2,124.00 | 2,083.87 | 255,200 |
Feb 15, 2024 | 2,089.00 | 2,125.00 | 2,072.00 | 2,118.00 | 2,077.99 | 312,000 |
Feb 14, 2024 | 2,042.00 | 2,091.00 | 2,030.00 | 2,081.00 | 2,041.68 | 478,600 |
Feb 13, 2024 | 2,105.00 | 2,119.00 | 2,008.00 | 2,017.00 | 1,978.89 | 558,300 |
Feb 09, 2024 | 2,210.00 | 2,222.00 | 2,055.00 | 2,055.00 | 2,016.18 | 489,900 |
Feb 08, 2024 | 2,180.00 | 2,210.00 | 2,139.00 | 2,196.00 | 2,154.51 | 218,900 |
Feb 07, 2024 | 2,181.00 | 2,190.00 | 2,171.00 | 2,177.00 | 2,135.87 | 83,300 |
Feb 06, 2024 | 2,198.00 | 2,219.00 | 2,188.00 | 2,196.00 | 2,154.51 | 119,500 |
Feb 05, 2024 | 2,215.00 | 2,227.00 | 2,201.00 | 2,203.00 | 2,161.38 | 112,000 |
Feb 02, 2024 | 2,221.00 | 2,242.00 | 2,192.00 | 2,215.00 | 2,173.15 | 117,800 |
Feb 01, 2024 | 2,200.00 | 2,232.00 | 2,198.00 | 2,221.00 | 2,179.04 | 99,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |