Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 2,536.00 | 2,575.00 | 2,523.00 | 2,527.00 | 2,527.00 | 3,880,700 |
Jun 20, 2024 | 2,532.00 | 2,536.00 | 2,505.00 | 2,517.00 | 2,517.00 | 2,320,900 |
Jun 19, 2024 | 2,495.50 | 2,508.50 | 2,476.00 | 2,505.00 | 2,505.00 | 2,290,300 |
Jun 18, 2024 | 2,489.00 | 2,491.00 | 2,462.00 | 2,477.00 | 2,477.00 | 1,986,300 |
Jun 17, 2024 | 2,508.00 | 2,508.00 | 2,441.00 | 2,462.00 | 2,462.00 | 4,606,900 |
Jun 14, 2024 | 2,513.50 | 2,528.50 | 2,506.00 | 2,522.00 | 2,522.00 | 3,691,100 |
Jun 13, 2024 | 2,566.50 | 2,577.50 | 2,513.50 | 2,517.50 | 2,517.50 | 2,943,200 |
Jun 12, 2024 | 2,590.00 | 2,592.00 | 2,564.00 | 2,566.50 | 2,566.50 | 2,417,900 |
Jun 11, 2024 | 2,621.00 | 2,628.00 | 2,592.50 | 2,592.50 | 2,592.50 | 2,451,600 |
Jun 10, 2024 | 2,617.00 | 2,631.00 | 2,606.00 | 2,625.00 | 2,625.00 | 1,479,800 |
Jun 07, 2024 | 2,615.50 | 2,628.50 | 2,605.50 | 2,618.00 | 2,618.00 | 1,578,200 |
Jun 06, 2024 | 2,637.00 | 2,642.00 | 2,620.00 | 2,623.50 | 2,623.50 | 2,037,400 |
Jun 05, 2024 | 2,670.00 | 2,688.00 | 2,648.00 | 2,650.50 | 2,650.50 | 2,144,200 |
Jun 04, 2024 | 2,662.00 | 2,678.50 | 2,648.00 | 2,673.00 | 2,673.00 | 1,710,600 |
Jun 03, 2024 | 2,663.00 | 2,668.50 | 2,635.00 | 2,651.00 | 2,651.00 | 1,753,800 |
May 31, 2024 | 2,625.00 | 2,662.00 | 2,616.00 | 2,647.50 | 2,647.50 | 6,089,400 |
May 30, 2024 | 2,600.00 | 2,609.00 | 2,583.50 | 2,607.50 | 2,607.50 | 3,688,700 |
May 29, 2024 | 2,665.50 | 2,676.50 | 2,624.00 | 2,624.00 | 2,624.00 | 3,274,800 |
May 28, 2024 | 2,670.00 | 2,684.00 | 2,661.50 | 2,665.50 | 2,665.50 | 2,037,900 |
May 27, 2024 | 2,660.00 | 2,673.00 | 2,650.00 | 2,668.00 | 2,668.00 | 2,287,400 |
May 24, 2024 | 2,675.00 | 2,694.50 | 2,660.50 | 2,671.50 | 2,671.50 | 2,712,600 |
May 23, 2024 | 2,706.00 | 2,713.50 | 2,688.00 | 2,688.00 | 2,688.00 | 2,247,700 |
May 22, 2024 | 2,700.00 | 2,709.00 | 2,695.50 | 2,700.50 | 2,700.50 | 2,028,600 |
May 21, 2024 | 2,718.00 | 2,731.00 | 2,700.00 | 2,704.50 | 2,704.50 | 2,180,400 |
May 20, 2024 | 2,705.50 | 2,724.50 | 2,704.00 | 2,715.50 | 2,715.50 | 2,059,000 |
May 17, 2024 | 2,690.00 | 2,709.00 | 2,678.00 | 2,709.00 | 2,709.00 | 2,197,300 |
May 16, 2024 | 2,706.00 | 2,711.00 | 2,683.50 | 2,697.50 | 2,697.50 | 2,514,500 |
May 15, 2024 | 2,735.50 | 2,740.00 | 2,703.50 | 2,705.00 | 2,705.00 | 2,029,800 |
May 14, 2024 | 2,744.00 | 2,750.50 | 2,729.00 | 2,736.00 | 2,736.00 | 2,459,500 |
May 13, 2024 | 2,700.00 | 2,732.00 | 2,695.50 | 2,731.50 | 2,731.50 | 2,657,600 |
May 10, 2024 | 2,700.00 | 2,722.00 | 2,687.00 | 2,693.50 | 2,693.50 | 4,263,400 |
May 09, 2024 | 2,700.50 | 2,724.50 | 2,694.00 | 2,711.50 | 2,711.50 | 3,244,500 |
May 08, 2024 | 2,725.00 | 2,741.00 | 2,702.00 | 2,704.00 | 2,704.00 | 3,829,800 |
May 07, 2024 | 2,795.00 | 2,796.00 | 2,726.50 | 2,729.00 | 2,729.00 | 6,378,400 |
May 02, 2024 | 2,789.00 | 2,794.00 | 2,742.00 | 2,753.00 | 2,753.00 | 5,192,000 |
May 01, 2024 | 2,803.00 | 2,817.00 | 2,780.50 | 2,798.00 | 2,798.00 | 2,599,000 |
Apr 30, 2024 | 2,835.50 | 2,835.50 | 2,784.00 | 2,799.50 | 2,799.50 | 3,361,400 |
Apr 26, 2024 | 2,835.50 | 2,851.50 | 2,818.50 | 2,841.00 | 2,841.00 | 1,707,600 |
Apr 25, 2024 | 2,853.50 | 2,853.50 | 2,828.50 | 2,839.50 | 2,839.50 | 2,064,300 |
Apr 24, 2024 | 2,833.00 | 2,857.50 | 2,827.50 | 2,857.00 | 2,857.00 | 2,403,000 |
Apr 23, 2024 | 2,870.00 | 2,875.00 | 2,848.50 | 2,855.00 | 2,855.00 | 1,774,900 |
Apr 22, 2024 | 2,836.00 | 2,866.00 | 2,822.50 | 2,862.50 | 2,862.50 | 2,803,100 |
Apr 19, 2024 | 2,845.50 | 2,859.50 | 2,771.50 | 2,775.00 | 2,775.00 | 4,157,600 |
Apr 18, 2024 | 2,776.00 | 2,848.50 | 2,769.00 | 2,836.00 | 2,836.00 | 4,077,100 |
Apr 17, 2024 | 2,801.50 | 2,806.00 | 2,751.00 | 2,751.00 | 2,751.00 | 3,276,900 |
Apr 16, 2024 | 2,803.50 | 2,815.00 | 2,773.00 | 2,787.50 | 2,787.50 | 4,226,100 |
Apr 15, 2024 | 2,881.50 | 2,884.00 | 2,823.50 | 2,837.00 | 2,837.00 | 4,136,600 |
Apr 12, 2024 | 2,920.00 | 2,920.00 | 2,896.00 | 2,902.50 | 2,902.50 | 2,169,800 |
Apr 11, 2024 | 2,896.00 | 2,916.50 | 2,888.50 | 2,900.00 | 2,900.00 | 2,330,500 |
Apr 10, 2024 | 2,911.50 | 2,934.00 | 2,899.00 | 2,900.00 | 2,900.00 | 2,586,300 |
Apr 09, 2024 | 2,869.50 | 2,908.50 | 2,869.50 | 2,900.00 | 2,900.00 | 3,542,200 |
Apr 08, 2024 | 2,851.00 | 2,874.50 | 2,839.50 | 2,847.50 | 2,847.50 | 3,097,800 |
Apr 05, 2024 | 2,858.00 | 2,885.00 | 2,834.00 | 2,880.50 | 2,880.50 | 2,165,700 |
Apr 04, 2024 | 2,904.00 | 2,904.00 | 2,863.00 | 2,863.00 | 2,863.00 | 3,345,900 |
Apr 03, 2024 | 2,855.00 | 2,903.00 | 2,854.50 | 2,891.00 | 2,891.00 | 2,430,700 |
Apr 02, 2024 | 2,908.00 | 2,914.50 | 2,870.50 | 2,874.00 | 2,874.00 | 2,516,500 |
Apr 01, 2024 | 2,916.00 | 2,928.00 | 2,889.00 | 2,908.00 | 2,908.00 | 3,112,300 |
Mar 29, 2024 | 2,899.00 | 2,941.50 | 2,896.50 | 2,914.00 | 2,914.00 | 2,658,900 |
Mar 28, 2024 | 2,874.00 | 2,901.00 | 2,860.50 | 2,871.00 | 2,871.00 | 3,223,500 |
Mar 28, 2024 | 45 Dividend | |||||
Mar 27, 2024 | 2,905.50 | 2,923.00 | 2,893.00 | 2,912.50 | 2,867.50 | 4,802,600 |
Mar 26, 2024 | 2,909.50 | 2,913.00 | 2,856.00 | 2,902.00 | 2,857.16 | 3,947,400 |
Mar 25, 2024 | 2,908.00 | 2,942.50 | 2,894.00 | 2,906.50 | 2,861.59 | 4,158,500 |
Mar 22, 2024 | 2,900.00 | 2,956.00 | 2,900.00 | 2,910.00 | 2,865.04 | 8,976,300 |
Mar 21, 2024 | 2,826.00 | 2,850.00 | 2,804.00 | 2,850.00 | 2,805.97 | 4,801,400 |
Mar 19, 2024 | 2,795.00 | 2,830.00 | 2,788.50 | 2,830.00 | 2,786.27 | 3,533,100 |
Mar 18, 2024 | 2,767.00 | 2,799.00 | 2,760.00 | 2,797.00 | 2,753.78 | 3,043,300 |
Mar 15, 2024 | 2,752.50 | 2,758.50 | 2,736.50 | 2,756.50 | 2,713.91 | 2,024,400 |
Mar 14, 2024 | 2,734.00 | 2,754.00 | 2,726.50 | 2,752.00 | 2,709.48 | 2,524,600 |
Mar 13, 2024 | 2,728.00 | 2,741.50 | 2,704.50 | 2,725.50 | 2,683.39 | 3,446,200 |
Mar 12, 2024 | 2,735.00 | 2,735.00 | 2,671.50 | 2,723.50 | 2,681.42 | 4,107,000 |
Mar 11, 2024 | 2,754.00 | 2,765.50 | 2,715.00 | 2,736.00 | 2,693.73 | 3,584,100 |
Mar 08, 2024 | 2,779.00 | 2,786.50 | 2,737.00 | 2,754.00 | 2,711.45 | 4,290,500 |
Mar 07, 2024 | 2,738.00 | 2,777.50 | 2,738.00 | 2,766.00 | 2,723.26 | 4,223,100 |
Mar 06, 2024 | 2,725.50 | 2,761.00 | 2,723.00 | 2,734.50 | 2,692.25 | 3,917,600 |
Mar 05, 2024 | 2,719.50 | 2,735.00 | 2,703.50 | 2,726.50 | 2,684.37 | 3,108,300 |
Mar 04, 2024 | 2,775.00 | 2,775.50 | 2,715.00 | 2,719.50 | 2,677.48 | 5,640,400 |
Mar 01, 2024 | 2,799.00 | 2,809.50 | 2,775.00 | 2,781.00 | 2,738.03 | 2,700,400 |
Feb 29, 2024 | 2,794.50 | 2,804.00 | 2,764.00 | 2,796.00 | 2,752.80 | 3,234,100 |
Feb 28, 2024 | 2,774.00 | 2,802.00 | 2,771.00 | 2,793.50 | 2,750.34 | 2,735,200 |
Feb 27, 2024 | 2,769.00 | 2,776.00 | 2,752.50 | 2,771.50 | 2,728.68 | 2,225,500 |
Feb 26, 2024 | 2,748.00 | 2,780.00 | 2,745.50 | 2,778.00 | 2,735.08 | 3,219,600 |
Feb 22, 2024 | 2,750.50 | 2,775.00 | 2,746.50 | 2,750.00 | 2,707.51 | 2,997,900 |
Feb 21, 2024 | 2,785.50 | 2,792.00 | 2,744.00 | 2,750.50 | 2,708.00 | 3,775,100 |
Feb 20, 2024 | 2,801.00 | 2,810.50 | 2,781.50 | 2,790.00 | 2,746.89 | 2,387,800 |
Feb 19, 2024 | 2,765.00 | 2,788.50 | 2,751.00 | 2,787.00 | 2,743.94 | 2,227,300 |
Feb 16, 2024 | 2,752.00 | 2,777.00 | 2,750.00 | 2,767.00 | 2,724.25 | 2,806,700 |
Feb 15, 2024 | 2,772.50 | 2,775.50 | 2,741.50 | 2,753.00 | 2,710.46 | 3,195,200 |
Feb 14, 2024 | 2,790.00 | 2,798.50 | 2,767.50 | 2,772.50 | 2,729.66 | 3,665,000 |
Feb 13, 2024 | 2,795.00 | 2,813.00 | 2,778.50 | 2,812.00 | 2,768.55 | 3,549,700 |
Feb 09, 2024 | 2,795.00 | 2,802.50 | 2,774.00 | 2,783.50 | 2,740.49 | 3,353,100 |
Feb 08, 2024 | 2,792.00 | 2,822.50 | 2,769.00 | 2,803.00 | 2,759.69 | 4,281,600 |
Feb 07, 2024 | 2,811.00 | 2,835.00 | 2,788.00 | 2,792.50 | 2,749.35 | 3,877,600 |
Feb 06, 2024 | 2,849.50 | 2,854.00 | 2,805.50 | 2,807.00 | 2,763.63 | 4,264,400 |
Feb 05, 2024 | 2,849.00 | 2,868.50 | 2,823.00 | 2,844.50 | 2,800.55 | 5,963,500 |
Feb 02, 2024 | 2,871.00 | 2,881.00 | 2,843.50 | 2,868.50 | 2,824.18 | 4,114,500 |
Feb 01, 2024 | 2,871.00 | 2,916.00 | 2,852.00 | 2,867.00 | 2,822.70 | 5,244,000 |
Jan 31, 2024 | 2,820.00 | 2,843.50 | 2,815.50 | 2,843.50 | 2,799.57 | 2,118,200 |
Jan 30, 2024 | 2,843.00 | 2,846.50 | 2,823.00 | 2,835.00 | 2,791.20 | 2,114,400 |
Jan 29, 2024 | 2,828.50 | 2,857.00 | 2,827.00 | 2,848.50 | 2,804.49 | 2,539,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |