Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 3,185.75 | 3,214.80 | 3,135.00 | 3,194.60 | 3,194.60 | 3,261,400 |
Jun 21, 2024 | 3,265.05 | 3,277.10 | 3,176.40 | 3,189.30 | 3,189.30 | 4,697,655 |
Jun 20, 2024 | 3,263.90 | 3,315.00 | 3,240.00 | 3,259.45 | 3,259.45 | 1,366,545 |
Jun 19, 2024 | 3,314.00 | 3,314.00 | 3,226.30 | 3,261.90 | 3,261.90 | 1,419,264 |
Jun 18, 2024 | 3,310.00 | 3,345.00 | 3,287.20 | 3,309.05 | 3,309.05 | 1,755,612 |
Jun 14, 2024 | 3,225.00 | 3,275.00 | 3,221.10 | 3,261.75 | 3,261.75 | 4,224,855 |
Jun 14, 2024 | 1.3 Dividend | |||||
Jun 13, 2024 | 3,230.00 | 3,254.00 | 3,207.25 | 3,224.80 | 3,223.50 | 3,202,978 |
Jun 12, 2024 | 3,224.90 | 3,245.00 | 3,208.00 | 3,219.05 | 3,217.75 | 3,022,477 |
Jun 11, 2024 | 3,224.00 | 3,265.00 | 3,195.05 | 3,221.25 | 3,219.95 | 4,173,692 |
Jun 10, 2024 | 3,267.00 | 3,284.40 | 3,205.50 | 3,220.10 | 3,218.80 | 4,935,698 |
Jun 07, 2024 | 3,170.40 | 3,233.75 | 3,151.60 | 3,219.55 | 3,218.25 | 4,740,455 |
Jun 06, 2024 | 3,184.00 | 3,222.40 | 3,137.15 | 3,185.65 | 3,184.37 | 5,873,271 |
Jun 05, 2024 | 3,030.00 | 3,150.00 | 2,750.00 | 3,115.35 | 3,114.09 | 8,778,345 |
Jun 04, 2024 | 3,520.00 | 3,520.00 | 2,733.95 | 2,941.25 | 2,940.06 | 20,306,909 |
Jun 03, 2024 | 3,725.00 | 3,743.90 | 3,586.05 | 3,645.25 | 3,643.78 | 8,511,359 |
May 31, 2024 | 3,225.25 | 3,434.45 | 3,225.25 | 3,411.35 | 3,409.97 | 6,384,589 |
May 30, 2024 | 3,254.00 | 3,274.30 | 3,174.50 | 3,194.25 | 3,192.96 | 1,990,208 |
May 29, 2024 | 3,250.00 | 3,322.90 | 3,212.00 | 3,258.80 | 3,257.49 | 1,910,729 |
May 28, 2024 | 3,309.65 | 3,329.50 | 3,229.05 | 3,244.05 | 3,242.74 | 1,621,168 |
May 27, 2024 | 3,358.00 | 3,358.00 | 3,267.05 | 3,289.05 | 3,287.72 | 2,582,485 |
May 24, 2024 | 3,406.00 | 3,457.85 | 3,355.60 | 3,384.95 | 3,383.59 | 3,473,668 |
May 23, 2024 | 3,156.70 | 3,406.00 | 3,135.55 | 3,387.30 | 3,385.93 | 6,979,082 |
May 22, 2024 | 3,129.95 | 3,145.00 | 3,073.50 | 3,140.95 | 3,139.68 | 3,371,077 |
May 21, 2024 | 3,067.90 | 3,175.00 | 3,034.50 | 3,117.50 | 3,116.24 | 3,091,659 |
May 17, 2024 | 3,041.05 | 3,091.00 | 3,015.50 | 3,060.50 | 3,059.27 | 825,436 |
May 16, 2024 | 3,065.00 | 3,076.95 | 2,974.95 | 3,041.65 | 3,040.42 | 1,835,312 |
May 15, 2024 | 3,046.75 | 3,118.85 | 3,037.60 | 3,049.75 | 3,048.52 | 1,688,836 |
May 14, 2024 | 2,894.95 | 3,046.00 | 2,874.55 | 3,037.55 | 3,036.33 | 5,725,807 |
May 13, 2024 | 2,803.00 | 2,890.00 | 2,790.50 | 2,879.60 | 2,878.44 | 3,784,373 |
May 10, 2024 | 2,794.95 | 2,809.00 | 2,760.45 | 2,797.25 | 2,796.12 | 2,354,794 |
May 09, 2024 | 2,864.80 | 2,883.65 | 2,756.00 | 2,766.65 | 2,765.53 | 1,485,510 |
May 08, 2024 | 2,850.00 | 2,890.90 | 2,820.00 | 2,860.55 | 2,859.40 | 951,411 |
May 07, 2024 | 2,889.95 | 2,905.35 | 2,822.00 | 2,835.95 | 2,834.81 | 1,262,311 |
May 06, 2024 | 2,993.25 | 3,000.20 | 2,850.00 | 2,874.65 | 2,873.49 | 2,377,944 |
May 03, 2024 | 3,030.00 | 3,045.00 | 2,975.10 | 2,993.25 | 2,992.04 | 1,472,168 |
May 02, 2024 | 3,071.95 | 3,119.85 | 3,015.05 | 3,039.60 | 3,038.37 | 2,219,085 |
Apr 30, 2024 | 3,094.00 | 3,108.45 | 3,045.00 | 3,054.70 | 3,053.47 | 804,552 |
Apr 29, 2024 | 3,110.00 | 3,110.50 | 3,051.50 | 3,081.20 | 3,079.96 | 648,544 |
Apr 26, 2024 | 3,119.90 | 3,129.90 | 3,066.05 | 3,080.40 | 3,079.16 | 662,764 |
Apr 25, 2024 | 3,050.00 | 3,120.90 | 3,025.65 | 3,115.25 | 3,113.99 | 1,515,529 |
Apr 24, 2024 | 3,071.95 | 3,087.85 | 3,040.00 | 3,043.55 | 3,042.32 | 605,917 |
Apr 23, 2024 | 3,059.00 | 3,091.00 | 3,043.10 | 3,065.10 | 3,063.86 | 1,654,272 |
Apr 22, 2024 | 3,053.00 | 3,077.50 | 3,025.00 | 3,063.35 | 3,062.12 | 993,929 |
Apr 19, 2024 | 3,000.00 | 3,057.05 | 2,962.50 | 3,026.95 | 3,025.73 | 1,727,317 |
Apr 18, 2024 | 3,125.15 | 3,145.00 | 3,008.30 | 3,019.30 | 3,018.08 | 1,703,646 |
Apr 16, 2024 | 3,101.00 | 3,149.20 | 3,100.00 | 3,106.40 | 3,105.15 | 1,134,184 |
Apr 15, 2024 | 3,150.00 | 3,180.30 | 3,103.20 | 3,147.45 | 3,146.18 | 1,035,378 |
Apr 12, 2024 | 3,210.00 | 3,247.50 | 3,205.30 | 3,209.90 | 3,208.61 | 705,173 |
Apr 10, 2024 | 3,200.00 | 3,254.60 | 3,192.50 | 3,242.00 | 3,240.69 | 1,441,138 |
Apr 09, 2024 | 3,240.70 | 3,251.00 | 3,185.00 | 3,198.45 | 3,197.16 | 833,679 |
Apr 08, 2024 | 3,240.95 | 3,243.50 | 3,197.20 | 3,224.55 | 3,223.25 | 577,440 |
Apr 05, 2024 | 3,211.10 | 3,234.00 | 3,178.95 | 3,224.80 | 3,223.50 | 755,607 |
Apr 04, 2024 | 3,250.00 | 3,273.00 | 3,201.70 | 3,210.80 | 3,209.51 | 1,403,826 |
Apr 03, 2024 | 3,250.00 | 3,260.15 | 3,222.00 | 3,233.45 | 3,232.15 | 1,153,109 |
Apr 02, 2024 | 3,258.95 | 3,285.00 | 3,240.00 | 3,268.75 | 3,267.43 | 868,829 |
Apr 01, 2024 | 3,230.20 | 3,291.80 | 3,207.85 | 3,252.10 | 3,250.79 | 1,292,646 |
Mar 28, 2024 | 3,134.00 | 3,237.00 | 3,096.75 | 3,197.10 | 3,195.81 | 2,327,053 |
Mar 27, 2024 | 3,115.00 | 3,138.45 | 3,106.25 | 3,122.10 | 3,120.84 | 900,231 |
Mar 26, 2024 | 3,100.50 | 3,171.95 | 3,089.10 | 3,109.95 | 3,108.70 | 937,103 |
Mar 22, 2024 | 3,066.55 | 3,128.95 | 3,048.05 | 3,107.70 | 3,106.45 | 951,557 |
Mar 21, 2024 | 3,089.55 | 3,107.10 | 3,059.60 | 3,066.50 | 3,065.26 | 1,175,751 |
Mar 20, 2024 | 3,075.00 | 3,083.20 | 3,021.10 | 3,051.45 | 3,050.22 | 966,481 |
Mar 19, 2024 | 3,126.00 | 3,164.80 | 3,041.85 | 3,052.70 | 3,051.47 | 1,460,452 |
Mar 18, 2024 | 3,050.10 | 3,124.00 | 2,976.05 | 3,111.75 | 3,110.50 | 3,042,515 |
Mar 15, 2024 | 3,111.00 | 3,143.40 | 3,061.25 | 3,132.20 | 3,130.94 | 2,199,094 |
Mar 14, 2024 | 2,927.45 | 3,101.20 | 2,880.00 | 3,087.45 | 3,086.21 | 3,759,100 |
Mar 13, 2024 | 3,125.00 | 3,138.05 | 2,850.15 | 2,906.20 | 2,905.03 | 3,407,040 |
Mar 12, 2024 | 3,207.35 | 3,222.70 | 3,111.00 | 3,122.50 | 3,121.24 | 1,199,487 |
Mar 11, 2024 | 3,241.20 | 3,259.00 | 3,200.00 | 3,207.35 | 3,206.06 | 738,851 |
Mar 07, 2024 | 3,240.00 | 3,262.00 | 3,220.00 | 3,226.55 | 3,225.25 | 856,328 |
Mar 06, 2024 | 3,323.00 | 3,323.00 | 3,183.15 | 3,233.95 | 3,232.65 | 1,935,203 |
Mar 05, 2024 | 3,325.30 | 3,334.00 | 3,295.05 | 3,310.20 | 3,308.87 | 1,190,416 |
Mar 04, 2024 | 3,335.00 | 3,350.00 | 3,310.05 | 3,317.15 | 3,315.81 | 1,061,244 |
Mar 01, 2024 | 3,309.85 | 3,346.00 | 3,281.80 | 3,318.75 | 3,317.41 | 1,161,067 |
Feb 29, 2024 | 3,220.05 | 3,304.75 | 3,205.35 | 3,285.40 | 3,284.08 | 1,352,988 |
Feb 28, 2024 | 3,309.20 | 3,318.80 | 3,207.50 | 3,219.00 | 3,217.70 | 1,358,879 |
Feb 27, 2024 | 3,339.00 | 3,340.00 | 3,273.00 | 3,302.30 | 3,300.97 | 1,125,570 |
Feb 26, 2024 | 3,272.00 | 3,344.00 | 3,263.00 | 3,327.75 | 3,326.41 | 1,695,378 |
Feb 23, 2024 | 3,263.05 | 3,319.95 | 3,225.10 | 3,273.30 | 3,271.98 | 1,975,035 |
Feb 22, 2024 | 3,239.00 | 3,274.00 | 3,210.50 | 3,263.05 | 3,261.73 | 1,138,722 |
Feb 21, 2024 | 3,238.00 | 3,300.00 | 3,205.00 | 3,223.20 | 3,221.90 | 1,657,021 |
Feb 20, 2024 | 3,267.00 | 3,269.80 | 3,210.15 | 3,228.60 | 3,227.30 | 1,467,630 |
Feb 19, 2024 | 3,240.00 | 3,308.60 | 3,235.80 | 3,258.80 | 3,257.49 | 1,779,444 |
Feb 16, 2024 | 3,214.00 | 3,252.30 | 3,192.65 | 3,223.60 | 3,222.30 | 2,193,673 |
Feb 15, 2024 | 3,219.85 | 3,252.75 | 3,184.05 | 3,193.80 | 3,192.51 | 2,035,204 |
Feb 14, 2024 | 3,184.00 | 3,255.25 | 3,169.85 | 3,207.20 | 3,205.91 | 1,741,264 |
Feb 13, 2024 | 3,180.00 | 3,194.00 | 3,092.05 | 3,178.45 | 3,177.17 | 1,225,207 |
Feb 12, 2024 | 3,229.00 | 3,241.95 | 3,160.00 | 3,169.75 | 3,168.47 | 1,083,138 |
Feb 09, 2024 | 3,184.45 | 3,224.95 | 3,121.20 | 3,215.20 | 3,213.90 | 1,572,789 |
Feb 08, 2024 | 3,245.60 | 3,245.60 | 3,146.10 | 3,168.60 | 3,167.32 | 1,679,004 |
Feb 07, 2024 | 3,220.05 | 3,277.95 | 3,210.00 | 3,229.85 | 3,228.55 | 2,095,911 |
Feb 06, 2024 | 3,183.90 | 3,228.20 | 3,160.00 | 3,203.75 | 3,202.46 | 2,078,891 |
Feb 05, 2024 | 3,170.00 | 3,229.40 | 3,151.45 | 3,173.45 | 3,172.17 | 2,191,195 |
Feb 02, 2024 | 3,184.95 | 3,208.50 | 3,140.00 | 3,157.45 | 3,156.18 | 2,708,695 |
Feb 01, 2024 | 3,156.90 | 3,236.95 | 3,083.05 | 3,153.50 | 3,152.23 | 4,686,595 |
Jan 31, 2024 | 3,092.75 | 3,151.70 | 3,072.40 | 3,142.00 | 3,140.73 | 2,671,051 |
Jan 30, 2024 | 3,081.00 | 3,129.90 | 3,020.90 | 3,091.10 | 3,089.85 | 3,115,506 |
Jan 29, 2024 | 2,929.00 | 3,092.70 | 2,923.05 | 3,064.65 | 3,063.41 | 4,402,976 |
Jan 25, 2024 | 2,903.45 | 2,926.35 | 2,804.40 | 2,893.60 | 2,892.43 | 2,601,969 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |