Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2,540.00 | 2,550.00 | 2,508.00 | 2,539.00 | 2,539.00 | 946,800 |
Jun 27, 2024 | 2,505.00 | 2,521.00 | 2,485.50 | 2,518.00 | 2,518.00 | 753,200 |
Jun 27, 2024 | 37 Dividend | |||||
Jun 26, 2024 | 2,523.00 | 2,559.50 | 2,503.50 | 2,546.00 | 2,509.00 | 1,475,500 |
Jun 25, 2024 | 2,471.50 | 2,533.00 | 2,466.00 | 2,521.00 | 2,484.36 | 803,600 |
Jun 24, 2024 | 2,464.50 | 2,476.00 | 2,422.00 | 2,450.50 | 2,414.89 | 881,800 |
Jun 21, 2024 | 2,484.00 | 2,489.00 | 2,431.50 | 2,455.00 | 2,419.32 | 1,728,700 |
Jun 20, 2024 | 2,420.50 | 2,485.00 | 2,410.00 | 2,484.00 | 2,447.90 | 1,000,700 |
Jun 19, 2024 | 2,407.00 | 2,446.00 | 2,407.00 | 2,441.50 | 2,406.02 | 876,100 |
Jun 18, 2024 | 2,407.50 | 2,417.50 | 2,386.00 | 2,410.50 | 2,375.47 | 1,279,300 |
Jun 17, 2024 | 2,500.00 | 2,512.00 | 2,393.50 | 2,401.00 | 2,366.11 | 1,542,200 |
Jun 14, 2024 | 2,463.50 | 2,566.00 | 2,452.00 | 2,540.50 | 2,503.58 | 1,466,400 |
Jun 13, 2024 | 2,480.50 | 2,489.50 | 2,429.50 | 2,442.00 | 2,406.51 | 830,400 |
Jun 12, 2024 | 2,508.00 | 2,518.50 | 2,471.00 | 2,471.00 | 2,435.09 | 917,100 |
Jun 11, 2024 | 2,563.50 | 2,573.00 | 2,530.00 | 2,539.00 | 2,502.10 | 797,500 |
Jun 10, 2024 | 2,563.50 | 2,594.50 | 2,552.50 | 2,574.50 | 2,537.09 | 668,000 |
Jun 07, 2024 | 2,543.00 | 2,552.00 | 2,525.50 | 2,546.50 | 2,509.49 | 444,300 |
Jun 06, 2024 | 2,582.00 | 2,591.00 | 2,531.50 | 2,543.00 | 2,506.04 | 1,021,400 |
Jun 05, 2024 | 2,568.00 | 2,630.50 | 2,568.00 | 2,582.00 | 2,544.48 | 1,077,900 |
Jun 04, 2024 | 2,550.00 | 2,594.00 | 2,530.50 | 2,587.50 | 2,549.90 | 786,100 |
Jun 03, 2024 | 2,594.00 | 2,599.50 | 2,550.00 | 2,564.00 | 2,526.74 | 1,243,300 |
May 31, 2024 | 2,505.50 | 2,548.50 | 2,495.50 | 2,544.00 | 2,507.03 | 1,708,800 |
May 30, 2024 | 2,407.00 | 2,465.00 | 2,402.00 | 2,463.00 | 2,427.21 | 1,052,400 |
May 29, 2024 | 2,439.00 | 2,465.00 | 2,416.50 | 2,420.00 | 2,384.83 | 688,800 |
May 28, 2024 | 2,447.00 | 2,459.50 | 2,416.50 | 2,442.00 | 2,406.51 | 760,200 |
May 27, 2024 | 2,440.00 | 2,442.50 | 2,402.00 | 2,429.00 | 2,393.70 | 1,017,300 |
May 24, 2024 | 2,410.00 | 2,456.00 | 2,385.00 | 2,442.50 | 2,407.00 | 1,520,700 |
May 23, 2024 | 2,522.00 | 2,522.00 | 2,441.00 | 2,502.50 | 2,466.13 | 1,797,000 |
May 22, 2024 | 2,528.50 | 2,537.00 | 2,487.00 | 2,523.00 | 2,486.33 | 1,179,000 |
May 21, 2024 | 2,608.00 | 2,608.00 | 2,531.00 | 2,539.50 | 2,502.59 | 1,086,500 |
May 20, 2024 | 2,591.00 | 2,669.50 | 2,591.00 | 2,613.00 | 2,575.03 | 1,157,300 |
May 17, 2024 | 2,524.50 | 2,608.00 | 2,510.50 | 2,590.50 | 2,552.85 | 1,205,000 |
May 16, 2024 | 2,584.00 | 2,592.00 | 2,529.50 | 2,550.00 | 2,512.94 | 1,166,300 |
May 15, 2024 | 2,533.50 | 2,591.50 | 2,522.00 | 2,548.00 | 2,510.97 | 1,396,100 |
May 14, 2024 | 2,532.50 | 2,542.00 | 2,488.00 | 2,533.50 | 2,496.68 | 756,500 |
May 13, 2024 | 2,526.50 | 2,533.00 | 2,443.50 | 2,528.50 | 2,491.75 | 1,378,000 |
May 10, 2024 | 2,544.50 | 2,626.00 | 2,479.00 | 2,553.50 | 2,516.39 | 1,915,400 |
May 09, 2024 | 2,581.00 | 2,620.00 | 2,555.00 | 2,594.50 | 2,556.80 | 743,900 |
May 08, 2024 | 2,639.00 | 2,639.00 | 2,581.00 | 2,588.00 | 2,550.39 | 963,400 |
May 07, 2024 | 2,643.50 | 2,669.50 | 2,630.50 | 2,638.50 | 2,600.16 | 1,079,200 |
May 02, 2024 | 2,619.00 | 2,663.50 | 2,613.00 | 2,642.00 | 2,603.60 | 1,147,800 |
May 01, 2024 | 2,612.50 | 2,654.00 | 2,603.00 | 2,625.50 | 2,587.34 | 1,432,500 |
Apr 30, 2024 | 2,650.00 | 2,663.50 | 2,611.50 | 2,632.00 | 2,593.75 | 1,546,800 |
Apr 26, 2024 | 2,500.00 | 2,568.50 | 2,480.00 | 2,559.00 | 2,521.81 | 1,386,500 |
Apr 25, 2024 | 2,608.50 | 2,630.50 | 2,529.00 | 2,533.00 | 2,496.19 | 1,189,200 |
Apr 24, 2024 | 2,602.00 | 2,611.00 | 2,581.50 | 2,602.50 | 2,564.68 | 1,275,500 |
Apr 23, 2024 | 2,602.00 | 2,611.50 | 2,555.50 | 2,576.50 | 2,539.06 | 1,028,400 |
Apr 22, 2024 | 2,613.50 | 2,619.50 | 2,554.00 | 2,590.50 | 2,552.85 | 1,376,200 |
Apr 19, 2024 | 2,572.00 | 2,609.00 | 2,518.00 | 2,520.00 | 2,483.38 | 1,706,300 |
Apr 18, 2024 | 2,576.00 | 2,614.00 | 2,544.00 | 2,572.00 | 2,534.62 | 1,602,100 |
Apr 17, 2024 | 2,630.50 | 2,652.00 | 2,552.50 | 2,554.00 | 2,516.88 | 2,551,600 |
Apr 16, 2024 | 2,642.50 | 2,654.00 | 2,562.00 | 2,573.50 | 2,536.10 | 1,721,500 |
Apr 15, 2024 | 2,652.50 | 2,712.00 | 2,616.50 | 2,674.00 | 2,635.14 | 2,426,600 |
Apr 12, 2024 | 2,545.00 | 2,742.00 | 2,531.50 | 2,702.50 | 2,663.23 | 4,182,700 |
Apr 11, 2024 | 2,517.50 | 2,538.00 | 2,502.50 | 2,511.50 | 2,475.00 | 1,481,500 |
Apr 10, 2024 | 2,600.00 | 2,606.50 | 2,545.00 | 2,562.50 | 2,525.26 | 1,190,400 |
Apr 09, 2024 | 2,560.00 | 2,586.00 | 2,536.50 | 2,566.00 | 2,528.71 | 1,176,800 |
Apr 08, 2024 | 2,551.50 | 2,560.00 | 2,498.00 | 2,525.50 | 2,488.80 | 1,261,300 |
Apr 05, 2024 | 2,475.50 | 2,521.00 | 2,464.00 | 2,509.00 | 2,472.54 | 1,488,100 |
Apr 04, 2024 | 2,540.00 | 2,564.50 | 2,503.50 | 2,511.00 | 2,474.51 | 1,291,100 |
Apr 03, 2024 | 2,504.00 | 2,513.00 | 2,471.00 | 2,499.50 | 2,463.18 | 1,499,700 |
Apr 02, 2024 | 2,559.50 | 2,565.00 | 2,454.00 | 2,513.50 | 2,476.97 | 2,540,100 |
Apr 01, 2024 | 2,623.00 | 2,631.00 | 2,497.50 | 2,543.00 | 2,506.04 | 3,063,000 |
Mar 29, 2024 | 2,575.50 | 2,664.50 | 2,565.00 | 2,643.00 | 2,604.59 | 1,762,600 |
Mar 28, 2024 | 2,535.50 | 2,625.50 | 2,527.50 | 2,545.50 | 2,508.51 | 1,963,200 |
Mar 27, 2024 | 2,437.00 | 2,554.50 | 2,437.00 | 2,521.50 | 2,484.86 | 2,469,000 |
Mar 26, 2024 | 2,380.00 | 2,429.50 | 2,371.50 | 2,406.00 | 2,371.03 | 1,033,700 |
Mar 25, 2024 | 2,425.00 | 2,431.50 | 2,379.00 | 2,383.00 | 2,348.37 | 1,100,900 |
Mar 22, 2024 | 2,436.00 | 2,457.00 | 2,403.00 | 2,433.50 | 2,398.13 | 1,316,000 |
Mar 21, 2024 | 2,413.50 | 2,449.00 | 2,379.00 | 2,417.50 | 2,382.37 | 2,729,500 |
Mar 19, 2024 | 2,201.00 | 2,378.50 | 2,195.00 | 2,378.00 | 2,343.44 | 3,122,600 |
Mar 18, 2024 | 2,179.50 | 2,216.50 | 2,177.50 | 2,215.00 | 2,182.81 | 1,186,100 |
Mar 15, 2024 | 2,135.00 | 2,174.00 | 2,135.00 | 2,170.00 | 2,138.46 | 1,810,100 |
Mar 14, 2024 | 2,115.00 | 2,137.50 | 2,097.50 | 2,127.50 | 2,096.58 | 1,637,200 |
Mar 13, 2024 | 2,092.00 | 2,106.00 | 2,037.50 | 2,065.00 | 2,034.99 | 1,637,800 |
Mar 12, 2024 | 2,053.50 | 2,096.00 | 2,029.00 | 2,092.00 | 2,061.60 | 2,137,400 |
Mar 11, 2024 | 2,119.00 | 2,120.50 | 2,047.00 | 2,080.00 | 2,049.77 | 1,680,900 |
Mar 08, 2024 | 2,172.00 | 2,206.50 | 2,127.50 | 2,143.50 | 2,112.35 | 2,593,000 |
Mar 07, 2024 | 2,296.50 | 2,297.00 | 2,212.50 | 2,222.00 | 2,189.71 | 1,002,300 |
Mar 06, 2024 | 2,242.00 | 2,305.00 | 2,230.50 | 2,260.50 | 2,227.65 | 1,447,000 |
Mar 05, 2024 | 2,212.00 | 2,228.50 | 2,188.00 | 2,192.00 | 2,160.14 | 858,300 |
Mar 04, 2024 | 2,271.00 | 2,280.00 | 2,243.00 | 2,257.50 | 2,224.69 | 1,920,000 |
Mar 01, 2024 | 2,182.00 | 2,271.50 | 2,174.50 | 2,250.50 | 2,217.79 | 2,794,200 |
Feb 29, 2024 | 2,185.00 | 2,190.00 | 2,157.00 | 2,170.50 | 2,138.96 | 875,100 |
Feb 28, 2024 | 2,171.50 | 2,182.00 | 2,150.50 | 2,172.50 | 2,140.93 | 973,100 |
Feb 27, 2024 | 2,165.00 | 2,184.50 | 2,137.50 | 2,170.00 | 2,138.46 | 1,036,000 |
Feb 26, 2024 | 2,215.50 | 2,222.50 | 2,149.50 | 2,173.50 | 2,141.91 | 1,268,900 |
Feb 22, 2024 | 2,187.00 | 2,206.00 | 2,172.50 | 2,203.00 | 2,170.98 | 836,600 |
Feb 21, 2024 | 2,162.00 | 2,182.00 | 2,153.50 | 2,178.00 | 2,146.35 | 722,600 |
Feb 20, 2024 | 2,182.50 | 2,185.00 | 2,150.50 | 2,158.00 | 2,126.64 | 680,500 |
Feb 19, 2024 | 2,197.00 | 2,197.50 | 2,145.50 | 2,166.00 | 2,134.52 | 966,100 |
Feb 16, 2024 | 2,200.00 | 2,210.50 | 2,181.00 | 2,197.00 | 2,165.07 | 1,001,300 |
Feb 15, 2024 | 2,203.00 | 2,208.00 | 2,157.50 | 2,181.00 | 2,149.30 | 734,100 |
Feb 14, 2024 | 2,200.00 | 2,239.00 | 2,169.50 | 2,181.00 | 2,149.30 | 1,499,000 |
Feb 13, 2024 | 2,231.50 | 2,251.50 | 2,205.00 | 2,231.50 | 2,199.07 | 1,127,800 |
Feb 09, 2024 | 2,216.00 | 2,250.50 | 2,194.50 | 2,226.00 | 2,193.65 | 1,069,700 |
Feb 08, 2024 | 2,210.00 | 2,248.50 | 2,180.00 | 2,234.50 | 2,202.03 | 1,027,400 |
Feb 07, 2024 | 2,200.00 | 2,230.00 | 2,192.50 | 2,222.50 | 2,190.20 | 760,600 |
Feb 06, 2024 | 2,249.50 | 2,254.50 | 2,218.00 | 2,218.00 | 2,185.77 | 874,500 |
Feb 05, 2024 | 2,253.00 | 2,331.50 | 2,222.00 | 2,299.50 | 2,266.08 | 1,202,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |