Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 2,431.00 | 2,444.50 | 2,387.50 | 2,430.50 | 2,430.50 | 5,947,200 |
Jun 19, 2024 | 2,497.00 | 2,499.00 | 2,448.00 | 2,473.00 | 2,473.00 | 5,287,800 |
Jun 18, 2024 | 2,495.00 | 2,509.00 | 2,448.00 | 2,465.00 | 2,465.00 | 4,827,400 |
Jun 17, 2024 | 2,568.00 | 2,568.00 | 2,476.50 | 2,480.00 | 2,480.00 | 5,330,400 |
Jun 14, 2024 | 2,507.50 | 2,636.50 | 2,507.50 | 2,590.00 | 2,590.00 | 8,937,000 |
Jun 13, 2024 | 2,580.00 | 2,581.00 | 2,506.50 | 2,506.50 | 2,506.50 | 4,662,300 |
Jun 12, 2024 | 2,555.00 | 2,578.00 | 2,542.50 | 2,557.00 | 2,557.00 | 5,173,100 |
Jun 11, 2024 | 2,671.50 | 2,677.00 | 2,619.50 | 2,633.50 | 2,633.50 | 3,140,000 |
Jun 10, 2024 | 2,630.00 | 2,663.00 | 2,607.00 | 2,652.00 | 2,652.00 | 4,655,900 |
Jun 07, 2024 | 2,656.00 | 2,657.50 | 2,627.00 | 2,635.50 | 2,635.50 | 2,912,600 |
Jun 06, 2024 | 2,632.00 | 2,657.50 | 2,600.00 | 2,642.50 | 2,642.50 | 3,175,500 |
Jun 05, 2024 | 2,639.50 | 2,710.00 | 2,623.50 | 2,645.50 | 2,645.50 | 5,566,100 |
Jun 04, 2024 | 2,632.00 | 2,655.00 | 2,622.00 | 2,640.00 | 2,640.00 | 5,628,800 |
Jun 03, 2024 | 2,677.00 | 2,687.00 | 2,640.50 | 2,657.00 | 2,657.00 | 5,407,200 |
May 31, 2024 | 2,632.50 | 2,682.50 | 2,602.50 | 2,639.50 | 2,639.50 | 17,618,100 |
May 30, 2024 | 2,535.50 | 2,564.50 | 2,508.50 | 2,548.50 | 2,548.50 | 5,485,400 |
May 29, 2024 | 2,554.00 | 2,584.00 | 2,542.50 | 2,556.00 | 2,556.00 | 4,459,600 |
May 28, 2024 | 2,563.50 | 2,583.50 | 2,529.00 | 2,554.00 | 2,554.00 | 3,090,700 |
May 27, 2024 | 2,561.50 | 2,562.00 | 2,540.50 | 2,554.50 | 2,554.50 | 3,024,100 |
May 24, 2024 | 2,526.50 | 2,583.00 | 2,516.50 | 2,541.50 | 2,541.50 | 4,943,700 |
May 23, 2024 | 2,625.00 | 2,630.00 | 2,548.50 | 2,573.50 | 2,573.50 | 8,367,100 |
May 22, 2024 | 2,688.00 | 2,688.50 | 2,616.00 | 2,625.00 | 2,625.00 | 7,202,000 |
May 21, 2024 | 2,743.50 | 2,750.00 | 2,693.00 | 2,696.50 | 2,696.50 | 5,159,200 |
May 20, 2024 | 2,738.50 | 2,785.50 | 2,731.50 | 2,761.50 | 2,761.50 | 5,617,700 |
May 17, 2024 | 2,748.50 | 2,755.00 | 2,696.50 | 2,739.00 | 2,739.00 | 5,845,200 |
May 16, 2024 | 2,813.00 | 2,815.50 | 2,749.00 | 2,758.00 | 2,758.00 | 5,371,500 |
May 15, 2024 | 2,821.00 | 2,844.50 | 2,785.00 | 2,791.50 | 2,791.50 | 4,315,000 |
May 14, 2024 | 2,819.00 | 2,866.50 | 2,788.50 | 2,833.00 | 2,833.00 | 4,947,800 |
May 13, 2024 | 2,757.00 | 2,829.50 | 2,721.50 | 2,812.50 | 2,812.50 | 7,887,300 |
May 10, 2024 | 2,885.00 | 2,977.00 | 2,880.00 | 2,933.00 | 2,933.00 | 6,417,100 |
May 09, 2024 | 2,847.00 | 2,933.00 | 2,837.00 | 2,880.00 | 2,880.00 | 5,950,400 |
May 08, 2024 | 2,929.50 | 2,941.00 | 2,853.50 | 2,871.00 | 2,871.00 | 5,681,600 |
May 07, 2024 | 2,948.00 | 2,955.50 | 2,915.00 | 2,947.00 | 2,947.00 | 5,392,700 |
May 02, 2024 | 2,856.00 | 2,931.50 | 2,851.00 | 2,900.00 | 2,900.00 | 4,394,800 |
May 01, 2024 | 2,815.00 | 2,878.50 | 2,814.50 | 2,856.00 | 2,856.00 | 3,920,300 |
Apr 30, 2024 | 2,890.00 | 2,920.00 | 2,850.00 | 2,908.00 | 2,908.00 | 6,178,700 |
Apr 26, 2024 | 2,740.00 | 2,826.00 | 2,738.00 | 2,807.50 | 2,807.50 | 6,863,500 |
Apr 25, 2024 | 2,810.50 | 2,836.00 | 2,745.00 | 2,758.50 | 2,758.50 | 5,597,300 |
Apr 24, 2024 | 2,816.50 | 2,845.50 | 2,805.50 | 2,825.00 | 2,825.00 | 4,758,000 |
Apr 23, 2024 | 2,830.00 | 2,860.00 | 2,804.50 | 2,820.00 | 2,820.00 | 3,678,800 |
Apr 22, 2024 | 2,826.50 | 2,860.00 | 2,775.00 | 2,793.50 | 2,793.50 | 5,726,100 |
Apr 19, 2024 | 2,807.00 | 2,842.50 | 2,767.50 | 2,798.00 | 2,798.00 | 7,430,900 |
Apr 18, 2024 | 2,751.50 | 2,851.00 | 2,736.00 | 2,818.50 | 2,818.50 | 5,935,700 |
Apr 17, 2024 | 2,883.00 | 2,953.50 | 2,840.00 | 2,851.50 | 2,851.50 | 6,509,200 |
Apr 16, 2024 | 2,964.50 | 2,986.50 | 2,874.00 | 2,883.50 | 2,883.50 | 8,540,000 |
Apr 15, 2024 | 2,988.00 | 3,051.00 | 2,972.00 | 3,010.00 | 3,010.00 | 6,750,900 |
Apr 12, 2024 | 2,960.00 | 3,082.00 | 2,944.50 | 3,058.00 | 3,058.00 | 12,771,300 |
Apr 11, 2024 | 2,828.50 | 2,882.50 | 2,823.00 | 2,860.00 | 2,860.00 | 7,645,500 |
Apr 10, 2024 | 2,951.00 | 2,984.00 | 2,911.00 | 2,916.00 | 2,916.00 | 6,391,200 |
Apr 09, 2024 | 2,865.00 | 2,966.50 | 2,861.00 | 2,959.00 | 2,959.00 | 7,746,400 |
Apr 08, 2024 | 2,835.00 | 2,890.00 | 2,787.50 | 2,845.50 | 2,845.50 | 7,734,600 |
Apr 05, 2024 | 2,747.00 | 2,808.00 | 2,712.50 | 2,785.00 | 2,785.00 | 6,235,500 |
Apr 04, 2024 | 2,780.00 | 2,780.00 | 2,723.00 | 2,752.00 | 2,752.00 | 4,839,600 |
Apr 03, 2024 | 2,696.50 | 2,740.50 | 2,678.50 | 2,730.50 | 2,730.50 | 5,440,000 |
Apr 02, 2024 | 2,754.00 | 2,783.00 | 2,709.00 | 2,738.00 | 2,738.00 | 5,824,700 |
Apr 01, 2024 | 2,803.00 | 2,817.50 | 2,686.00 | 2,723.50 | 2,723.50 | 5,984,500 |
Mar 29, 2024 | 2,763.00 | 2,869.00 | 2,750.50 | 2,775.00 | 2,775.00 | 5,893,700 |
Mar 28, 2024 | 2,774.00 | 2,828.00 | 2,732.50 | 2,745.00 | 2,745.00 | 7,341,300 |
Mar 28, 2024 | 20 Dividend | |||||
Mar 27, 2024 | 2,709.50 | 2,806.00 | 2,703.00 | 2,748.50 | 2,728.50 | 7,432,000 |
Mar 26, 2024 | 2,635.00 | 2,712.50 | 2,633.00 | 2,696.00 | 2,676.38 | 4,649,900 |
Mar 25, 2024 | 2,731.50 | 2,742.00 | 2,646.50 | 2,654.50 | 2,635.18 | 6,391,800 |
Mar 22, 2024 | 2,723.00 | 2,754.50 | 2,692.00 | 2,735.50 | 2,715.59 | 6,231,100 |
Mar 21, 2024 | 2,729.00 | 2,736.50 | 2,652.50 | 2,708.00 | 2,688.29 | 9,093,000 |
Mar 19, 2024 | 2,558.00 | 2,732.50 | 2,558.00 | 2,713.50 | 2,693.75 | 10,749,900 |
Mar 18, 2024 | 2,520.00 | 2,606.50 | 2,516.00 | 2,576.50 | 2,557.75 | 9,201,800 |
Mar 15, 2024 | 2,440.50 | 2,495.00 | 2,426.00 | 2,495.00 | 2,476.84 | 8,677,800 |
Mar 14, 2024 | 2,413.50 | 2,468.00 | 2,391.50 | 2,455.00 | 2,437.14 | 7,290,800 |
Mar 13, 2024 | 2,407.50 | 2,424.00 | 2,340.50 | 2,366.50 | 2,349.28 | 5,644,800 |
Mar 12, 2024 | 2,369.50 | 2,410.00 | 2,340.00 | 2,403.00 | 2,385.51 | 4,067,600 |
Mar 11, 2024 | 2,480.00 | 2,480.00 | 2,360.50 | 2,383.00 | 2,365.66 | 7,848,900 |
Mar 08, 2024 | 2,491.00 | 2,510.00 | 2,455.50 | 2,501.50 | 2,483.30 | 7,401,700 |
Mar 07, 2024 | 2,501.50 | 2,549.50 | 2,468.50 | 2,477.50 | 2,459.47 | 9,199,300 |
Mar 06, 2024 | 2,439.50 | 2,508.00 | 2,426.00 | 2,465.50 | 2,447.56 | 9,044,200 |
Mar 05, 2024 | 2,423.50 | 2,441.50 | 2,411.00 | 2,428.50 | 2,410.83 | 4,453,000 |
Mar 04, 2024 | 2,440.00 | 2,444.00 | 2,398.00 | 2,423.50 | 2,405.86 | 7,628,700 |
Mar 01, 2024 | 2,320.00 | 2,405.50 | 2,305.50 | 2,397.00 | 2,379.56 | 9,368,200 |
Feb 29, 2024 | 2,338.50 | 2,359.00 | 2,286.00 | 2,300.50 | 2,283.76 | 8,628,100 |
Feb 28, 2024 | 2,252.50 | 2,334.50 | 2,247.50 | 2,322.00 | 2,305.10 | 14,935,300 |
Feb 27, 2024 | 2,183.00 | 2,245.00 | 2,161.50 | 2,230.50 | 2,214.27 | 7,897,900 |
Feb 26, 2024 | 2,193.50 | 2,216.00 | 2,166.50 | 2,184.00 | 2,168.11 | 4,824,100 |
Feb 22, 2024 | 2,125.00 | 2,186.00 | 2,109.50 | 2,178.00 | 2,162.15 | 7,116,100 |
Feb 21, 2024 | 2,123.00 | 2,141.50 | 2,108.00 | 2,120.00 | 2,104.57 | 4,062,900 |
Feb 20, 2024 | 2,119.50 | 2,138.00 | 2,110.00 | 2,133.00 | 2,117.48 | 3,427,600 |
Feb 19, 2024 | 2,100.00 | 2,120.00 | 2,080.50 | 2,113.50 | 2,098.12 | 2,868,800 |
Feb 16, 2024 | 2,061.50 | 2,117.00 | 2,053.00 | 2,108.50 | 2,093.16 | 7,022,400 |
Feb 15, 2024 | 2,059.00 | 2,059.50 | 2,006.50 | 2,018.50 | 2,003.81 | 4,265,000 |
Feb 14, 2024 | 2,065.50 | 2,068.00 | 2,012.50 | 2,033.50 | 2,018.70 | 5,781,200 |
Feb 13, 2024 | 2,108.50 | 2,128.00 | 2,053.50 | 2,087.50 | 2,072.31 | 6,434,400 |
Feb 09, 2024 | 2,109.00 | 2,149.50 | 2,103.00 | 2,128.00 | 2,112.52 | 5,117,000 |
Feb 08, 2024 | 2,097.00 | 2,123.50 | 2,079.00 | 2,108.00 | 2,092.66 | 4,910,000 |
Feb 07, 2024 | 2,107.00 | 2,114.00 | 2,067.00 | 2,098.00 | 2,082.73 | 5,375,300 |
Feb 06, 2024 | 2,090.50 | 2,129.00 | 2,072.00 | 2,078.50 | 2,063.38 | 8,509,100 |
Feb 05, 2024 | 2,041.00 | 2,142.50 | 2,015.00 | 2,121.50 | 2,106.06 | 10,128,100 |
Feb 02, 2024 | 2,048.00 | 2,049.50 | 2,022.50 | 2,035.50 | 2,020.69 | 4,114,200 |
Feb 01, 2024 | 2,047.50 | 2,051.50 | 2,012.00 | 2,016.00 | 2,001.33 | 4,643,800 |
Jan 31, 2024 | 2,019.50 | 2,062.50 | 2,015.00 | 2,062.50 | 2,047.49 | 5,502,100 |
Jan 30, 2024 | 2,047.00 | 2,075.00 | 2,035.50 | 2,036.50 | 2,021.68 | 5,295,300 |
Jan 29, 2024 | 2,018.50 | 2,055.00 | 2,017.00 | 2,040.50 | 2,025.65 | 4,990,200 |
Jan 26, 2024 | 2,040.00 | 2,041.50 | 2,022.00 | 2,026.50 | 2,011.75 | 5,091,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |