Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 1,945.00 | 1,945.00 | 1,919.00 | 1,920.00 | 1,920.00 | 117,400 |
Jun 20, 2024 | 1,949.00 | 1,955.00 | 1,919.00 | 1,930.00 | 1,930.00 | 96,400 |
Jun 19, 2024 | 1,938.00 | 1,955.00 | 1,930.00 | 1,949.00 | 1,949.00 | 74,000 |
Jun 18, 2024 | 1,920.00 | 1,938.00 | 1,907.00 | 1,933.00 | 1,933.00 | 97,100 |
Jun 17, 2024 | 1,915.00 | 1,915.00 | 1,890.00 | 1,902.00 | 1,902.00 | 86,300 |
Jun 14, 2024 | 1,881.00 | 1,926.00 | 1,880.00 | 1,919.00 | 1,919.00 | 106,900 |
Jun 13, 2024 | 1,923.00 | 1,926.00 | 1,891.00 | 1,894.00 | 1,894.00 | 100,000 |
Jun 12, 2024 | 1,940.00 | 1,940.00 | 1,915.00 | 1,923.00 | 1,923.00 | 73,400 |
Jun 11, 2024 | 1,939.00 | 1,952.00 | 1,927.00 | 1,930.00 | 1,930.00 | 66,800 |
Jun 10, 2024 | 1,925.00 | 1,938.00 | 1,924.00 | 1,938.00 | 1,938.00 | 71,100 |
Jun 07, 2024 | 1,923.00 | 1,930.00 | 1,915.00 | 1,925.00 | 1,925.00 | 87,200 |
Jun 06, 2024 | 1,919.00 | 1,927.00 | 1,902.00 | 1,924.00 | 1,924.00 | 108,300 |
Jun 05, 2024 | 1,939.00 | 1,944.00 | 1,915.00 | 1,915.00 | 1,915.00 | 109,800 |
Jun 04, 2024 | 1,955.00 | 1,967.00 | 1,943.00 | 1,947.00 | 1,947.00 | 132,500 |
Jun 03, 2024 | 1,982.00 | 1,994.00 | 1,950.00 | 1,957.00 | 1,957.00 | 93,200 |
May 31, 2024 | 1,945.00 | 1,984.00 | 1,936.00 | 1,978.00 | 1,978.00 | 141,500 |
May 30, 2024 | 1,937.00 | 1,944.00 | 1,913.00 | 1,943.00 | 1,943.00 | 104,700 |
May 29, 2024 | 1,945.00 | 1,969.00 | 1,937.00 | 1,948.00 | 1,948.00 | 95,900 |
May 28, 2024 | 1,951.00 | 1,969.00 | 1,947.00 | 1,951.00 | 1,951.00 | 48,800 |
May 27, 2024 | 1,957.00 | 1,961.00 | 1,942.00 | 1,956.00 | 1,956.00 | 58,400 |
May 24, 2024 | 1,967.00 | 1,990.00 | 1,957.00 | 1,957.00 | 1,957.00 | 98,200 |
May 23, 2024 | 1,957.00 | 1,998.00 | 1,954.00 | 1,993.00 | 1,993.00 | 114,700 |
May 22, 2024 | 1,977.00 | 1,987.00 | 1,953.00 | 1,953.00 | 1,953.00 | 94,400 |
May 21, 2024 | 2,000.00 | 2,005.00 | 1,976.00 | 1,979.00 | 1,979.00 | 73,700 |
May 20, 2024 | 1,976.00 | 2,006.00 | 1,976.00 | 2,001.00 | 2,001.00 | 120,300 |
May 17, 2024 | 1,995.00 | 1,995.00 | 1,962.00 | 1,973.00 | 1,973.00 | 91,000 |
May 16, 2024 | 1,976.00 | 1,997.00 | 1,953.00 | 1,982.00 | 1,982.00 | 112,800 |
May 15, 2024 | 2,000.00 | 2,002.00 | 1,971.00 | 1,971.00 | 1,971.00 | 94,200 |
May 14, 2024 | 1,991.00 | 2,000.00 | 1,979.00 | 1,998.00 | 1,998.00 | 91,800 |
May 13, 2024 | 1,981.00 | 2,007.00 | 1,975.00 | 1,992.00 | 1,992.00 | 104,200 |
May 10, 2024 | 1,992.00 | 2,010.00 | 1,977.00 | 1,977.00 | 1,977.00 | 112,700 |
May 09, 2024 | 2,041.00 | 2,044.00 | 1,986.00 | 1,988.00 | 1,988.00 | 144,800 |
May 08, 2024 | 2,018.00 | 2,058.00 | 2,015.00 | 2,034.00 | 2,034.00 | 243,300 |
May 07, 2024 | 2,011.00 | 2,029.00 | 1,978.00 | 2,029.00 | 2,029.00 | 397,600 |
May 02, 2024 | 1,955.00 | 2,005.00 | 1,948.00 | 2,000.00 | 2,000.00 | 341,800 |
May 01, 2024 | 1,952.00 | 1,985.00 | 1,926.00 | 1,958.00 | 1,958.00 | 304,600 |
Apr 30, 2024 | 1,985.00 | 2,016.00 | 1,952.00 | 1,964.00 | 1,964.00 | 470,400 |
Apr 26, 2024 | 1,996.00 | 2,015.00 | 1,930.00 | 1,930.00 | 1,930.00 | 844,000 |
Apr 25, 2024 | 2,059.00 | 2,079.00 | 2,001.00 | 2,015.00 | 2,015.00 | 1,233,200 |
Apr 24, 2024 | 2,282.00 | 2,296.00 | 2,247.00 | 2,286.00 | 2,286.00 | 287,300 |
Apr 23, 2024 | 2,320.00 | 2,320.00 | 2,250.00 | 2,277.00 | 2,277.00 | 114,900 |
Apr 22, 2024 | 2,283.00 | 2,309.00 | 2,271.00 | 2,300.00 | 2,300.00 | 139,900 |
Apr 19, 2024 | 2,302.00 | 2,307.00 | 2,235.00 | 2,267.00 | 2,267.00 | 130,600 |
Apr 18, 2024 | 2,317.00 | 2,346.00 | 2,300.00 | 2,343.00 | 2,343.00 | 82,100 |
Apr 17, 2024 | 2,326.00 | 2,332.00 | 2,268.00 | 2,300.00 | 2,300.00 | 83,900 |
Apr 16, 2024 | 2,353.00 | 2,375.00 | 2,306.00 | 2,324.00 | 2,324.00 | 89,000 |
Apr 15, 2024 | 2,330.00 | 2,384.00 | 2,324.00 | 2,380.00 | 2,380.00 | 101,100 |
Apr 12, 2024 | 2,365.00 | 2,376.00 | 2,337.00 | 2,364.00 | 2,364.00 | 99,400 |
Apr 11, 2024 | 2,316.00 | 2,372.00 | 2,301.00 | 2,352.00 | 2,352.00 | 134,100 |
Apr 10, 2024 | 2,324.00 | 2,350.00 | 2,322.00 | 2,337.00 | 2,337.00 | 85,500 |
Apr 09, 2024 | 2,343.00 | 2,355.00 | 2,330.00 | 2,338.00 | 2,338.00 | 68,800 |
Apr 08, 2024 | 2,324.00 | 2,352.00 | 2,298.00 | 2,340.00 | 2,340.00 | 101,000 |
Apr 05, 2024 | 2,325.00 | 2,360.00 | 2,323.00 | 2,337.00 | 2,337.00 | 85,200 |
Apr 04, 2024 | 2,340.00 | 2,380.00 | 2,328.00 | 2,365.00 | 2,365.00 | 118,800 |
Apr 03, 2024 | 2,292.00 | 2,352.00 | 2,286.00 | 2,337.00 | 2,337.00 | 122,800 |
Apr 02, 2024 | 2,295.00 | 2,300.00 | 2,273.00 | 2,293.00 | 2,293.00 | 139,800 |
Apr 01, 2024 | 2,339.00 | 2,339.00 | 2,247.00 | 2,265.00 | 2,265.00 | 91,300 |
Mar 29, 2024 | 2,247.00 | 2,295.00 | 2,247.00 | 2,285.00 | 2,285.00 | 99,000 |
Mar 28, 2024 | 2,243.00 | 2,250.00 | 2,209.00 | 2,221.00 | 2,221.00 | 100,600 |
Mar 28, 2024 | 24 Dividend | |||||
Mar 27, 2024 | 2,276.00 | 2,306.00 | 2,273.00 | 2,280.00 | 2,256.00 | 156,900 |
Mar 26, 2024 | 2,250.00 | 2,262.00 | 2,237.00 | 2,257.00 | 2,233.24 | 63,900 |
Mar 25, 2024 | 2,287.00 | 2,297.00 | 2,261.00 | 2,263.00 | 2,239.18 | 93,900 |
Mar 22, 2024 | 2,317.00 | 2,321.00 | 2,265.00 | 2,288.00 | 2,263.92 | 102,900 |
Mar 21, 2024 | 2,301.00 | 2,325.00 | 2,298.00 | 2,317.00 | 2,292.61 | 119,500 |
Mar 19, 2024 | 2,264.00 | 2,292.00 | 2,257.00 | 2,278.00 | 2,254.02 | 117,800 |
Mar 18, 2024 | 2,250.00 | 2,269.00 | 2,245.00 | 2,264.00 | 2,240.17 | 65,500 |
Mar 15, 2024 | 2,210.00 | 2,255.00 | 2,202.00 | 2,234.00 | 2,210.48 | 228,700 |
Mar 14, 2024 | 2,210.00 | 2,222.00 | 2,192.00 | 2,213.00 | 2,189.71 | 102,400 |
Mar 13, 2024 | 2,239.00 | 2,243.00 | 2,205.00 | 2,219.00 | 2,195.64 | 168,400 |
Mar 12, 2024 | 2,213.00 | 2,226.00 | 2,177.00 | 2,222.00 | 2,198.61 | 174,700 |
Mar 11, 2024 | 2,228.00 | 2,244.00 | 2,200.00 | 2,232.00 | 2,208.51 | 158,900 |
Mar 08, 2024 | 2,228.00 | 2,300.00 | 2,222.00 | 2,268.00 | 2,244.13 | 230,500 |
Mar 07, 2024 | 2,260.00 | 2,262.00 | 2,202.00 | 2,240.00 | 2,216.42 | 211,600 |
Mar 06, 2024 | 2,222.00 | 2,257.00 | 2,205.00 | 2,246.00 | 2,222.36 | 207,700 |
Mar 05, 2024 | 2,262.00 | 2,277.00 | 2,241.00 | 2,249.00 | 2,225.33 | 210,600 |
Mar 04, 2024 | 2,280.00 | 2,293.00 | 2,265.00 | 2,285.00 | 2,260.95 | 159,000 |
Mar 01, 2024 | 2,295.00 | 2,298.00 | 2,250.00 | 2,282.00 | 2,257.98 | 174,700 |
Feb 29, 2024 | 2,317.00 | 2,332.00 | 2,287.00 | 2,310.00 | 2,285.68 | 143,700 |
Feb 28, 2024 | 2,369.00 | 2,392.00 | 2,336.00 | 2,343.00 | 2,318.34 | 160,200 |
Feb 27, 2024 | 2,322.00 | 2,363.00 | 2,319.00 | 2,351.00 | 2,326.25 | 168,800 |
Feb 26, 2024 | 2,260.00 | 2,320.00 | 2,260.00 | 2,304.00 | 2,279.75 | 200,500 |
Feb 22, 2024 | 2,250.00 | 2,252.00 | 2,234.00 | 2,250.00 | 2,226.32 | 111,700 |
Feb 21, 2024 | 2,209.00 | 2,234.00 | 2,195.00 | 2,223.00 | 2,199.60 | 122,900 |
Feb 20, 2024 | 2,243.00 | 2,249.00 | 2,208.00 | 2,211.00 | 2,187.73 | 125,900 |
Feb 19, 2024 | 2,216.00 | 2,231.00 | 2,208.00 | 2,219.00 | 2,195.64 | 114,600 |
Feb 16, 2024 | 2,182.00 | 2,242.00 | 2,179.00 | 2,218.00 | 2,194.65 | 194,500 |
Feb 15, 2024 | 2,202.00 | 2,216.00 | 2,168.00 | 2,173.00 | 2,150.13 | 159,700 |
Feb 14, 2024 | 2,165.00 | 2,181.00 | 2,159.00 | 2,168.00 | 2,145.18 | 118,000 |
Feb 13, 2024 | 2,169.00 | 2,187.00 | 2,143.00 | 2,180.00 | 2,157.05 | 99,100 |
Feb 09, 2024 | 2,135.00 | 2,162.00 | 2,119.00 | 2,138.00 | 2,115.49 | 87,400 |
Feb 08, 2024 | 2,106.00 | 2,149.00 | 2,081.00 | 2,125.00 | 2,102.63 | 181,600 |
Feb 07, 2024 | 2,153.00 | 2,169.00 | 2,128.00 | 2,130.00 | 2,107.58 | 191,100 |
Feb 06, 2024 | 2,182.00 | 2,200.00 | 2,153.00 | 2,163.00 | 2,140.23 | 160,100 |
Feb 05, 2024 | 2,217.00 | 2,239.00 | 2,187.00 | 2,191.00 | 2,167.94 | 181,100 |
Feb 02, 2024 | 2,225.00 | 2,256.00 | 2,219.00 | 2,222.00 | 2,198.61 | 287,400 |
Feb 01, 2024 | 2,300.00 | 2,388.00 | 2,260.00 | 2,265.00 | 2,241.16 | 474,100 |
Jan 31, 2024 | 2,146.00 | 2,161.00 | 2,125.00 | 2,158.00 | 2,135.28 | 167,300 |
Jan 30, 2024 | 2,138.00 | 2,154.00 | 2,130.00 | 2,154.00 | 2,131.33 | 131,600 |
Jan 29, 2024 | 2,160.00 | 2,160.00 | 2,132.00 | 2,150.00 | 2,127.37 | 102,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |