Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2,360.00 | 2,440.00 | 2,233.18 | 2,250.00 | 2,250.00 | 81,217 |
Jun 25, 2024 | 2,390.00 | 2,440.00 | 2,360.00 | 2,370.00 | 2,370.00 | 257,831 |
Jun 24, 2024 | 2,460.00 | 2,500.00 | 2,370.42 | 2,420.00 | 2,420.00 | 243,435 |
Jun 21, 2024 | 2,440.00 | 2,510.00 | 2,440.00 | 2,480.00 | 2,480.00 | 2,242,030 |
Jun 20, 2024 | 2,350.00 | 2,500.00 | 2,350.00 | 2,470.00 | 2,470.00 | 334,117 |
Jun 19, 2024 | 2,410.00 | 2,410.00 | 2,320.00 | 2,370.00 | 2,370.00 | 111,468 |
Jun 18, 2024 | 2,430.00 | 2,430.00 | 2,330.00 | 2,390.00 | 2,390.00 | 145,167 |
Jun 17, 2024 | 2,370.00 | 2,423.60 | 2,350.00 | 2,360.00 | 2,360.00 | 42,799 |
Jun 14, 2024 | 2,440.00 | 2,440.00 | 2,370.00 | 2,390.00 | 2,390.00 | 66,303 |
Jun 13, 2024 | 2,460.00 | 2,460.00 | 2,375.00 | 2,400.00 | 2,400.00 | 83,727 |
Jun 12, 2024 | 2,410.00 | 2,450.00 | 2,390.00 | 2,430.00 | 2,430.00 | 92,520 |
Jun 11, 2024 | 2,450.00 | 2,500.00 | 2,430.00 | 2,440.00 | 2,440.00 | 56,858 |
Jun 10, 2024 | 2,450.00 | 2,508.80 | 2,430.00 | 2,460.00 | 2,460.00 | 93,666 |
Jun 07, 2024 | 2,410.00 | 2,520.00 | 2,400.00 | 2,520.00 | 2,520.00 | 148,158 |
Jun 06, 2024 | 2,270.00 | 2,450.00 | 2,260.00 | 2,450.00 | 2,450.00 | 309,546 |
Jun 05, 2024 | 2,340.00 | 2,340.00 | 2,270.00 | 2,300.00 | 2,300.00 | 69,056 |
Jun 04, 2024 | 2,360.00 | 2,360.00 | 2,278.00 | 2,290.00 | 2,290.00 | 54,179 |
Jun 03, 2024 | 2,320.00 | 2,360.00 | 2,270.00 | 2,340.00 | 2,340.00 | 88,770 |
May 31, 2024 | 2,280.00 | 2,340.00 | 2,255.00 | 2,320.00 | 2,320.00 | 403,167 |
May 30, 2024 | 2,310.00 | 2,330.00 | 2,280.00 | 2,280.00 | 2,280.00 | 46,879 |
May 29, 2024 | 2,350.00 | 2,360.00 | 2,290.00 | 2,320.00 | 2,320.00 | 75,875 |
May 28, 2024 | 2,350.00 | 2,440.00 | 2,350.00 | 2,350.00 | 2,350.00 | 251,872 |
May 24, 2024 | 2,390.00 | 2,410.00 | 2,323.00 | 2,360.00 | 2,360.00 | 208,357 |
May 23, 2024 | 2,250.00 | 2,390.00 | 2,215.00 | 2,390.00 | 2,390.00 | 327,393 |
May 22, 2024 | 2,270.00 | 2,270.00 | 2,210.00 | 2,250.00 | 2,250.00 | 212,839 |
May 21, 2024 | 2,260.00 | 2,294.00 | 2,200.00 | 2,240.00 | 2,240.00 | 125,268 |
May 20, 2024 | 2,240.00 | 2,300.00 | 2,240.00 | 2,280.00 | 2,280.00 | 93,764 |
May 17, 2024 | 2,300.00 | 2,310.00 | 2,210.00 | 2,270.00 | 2,270.00 | 126,298 |
May 16, 2024 | 2,260.00 | 2,280.00 | 2,210.00 | 2,230.00 | 2,230.00 | 107,054 |
May 15, 2024 | 2,240.00 | 2,280.00 | 2,200.00 | 2,260.00 | 2,260.00 | 166,126 |
May 14, 2024 | 2,170.00 | 2,250.00 | 2,150.00 | 2,250.00 | 2,250.00 | 122,799 |
May 13, 2024 | 2,220.00 | 2,300.00 | 2,160.00 | 2,170.00 | 2,170.00 | 270,807 |
May 10, 2024 | 2,150.00 | 2,290.00 | 2,140.00 | 2,270.00 | 2,270.00 | 327,232 |
May 09, 2024 | 2,140.00 | 2,210.00 | 2,120.00 | 2,160.00 | 2,160.00 | 283,421 |
May 08, 2024 | 2,150.00 | 2,220.00 | 2,050.00 | 2,180.00 | 2,180.00 | 197,061 |
May 07, 2024 | 2,090.00 | 2,130.00 | 2,050.00 | 2,130.00 | 2,130.00 | 191,465 |
May 03, 2024 | 2,100.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | 152,511 |
May 02, 2024 | 2,150.00 | 2,200.00 | 2,050.00 | 2,090.00 | 2,090.00 | 409,843 |
May 01, 2024 | 2,120.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,120.00 | 184,653 |
Apr 30, 2024 | 2,060.00 | 2,146.67 | 2,040.00 | 2,140.00 | 2,140.00 | 176,836 |
Apr 29, 2024 | 2,060.00 | 2,080.00 | 2,040.00 | 2,080.00 | 2,080.00 | 171,720 |
Apr 26, 2024 | 2,045.00 | 2,096.70 | 2,040.00 | 2,060.00 | 2,060.00 | 42,497 |
Apr 25, 2024 | 2,070.00 | 2,090.00 | 2,040.00 | 2,050.00 | 2,050.00 | 166,217 |
Apr 24, 2024 | 2,040.00 | 2,095.00 | 2,000.00 | 2,070.00 | 2,070.00 | 32,708 |
Apr 23, 2024 | 2,020.00 | 2,060.00 | 2,000.00 | 2,040.00 | 2,040.00 | 503,878 |
Apr 22, 2024 | 2,020.00 | 2,060.00 | 2,002.00 | 2,020.00 | 2,020.00 | 1,271,541 |
Apr 19, 2024 | 2,035.00 | 2,049.70 | 2,004.00 | 2,010.00 | 2,010.00 | 258,914 |
Apr 18, 2024 | 2,050.00 | 2,079.40 | 1,980.00 | 2,030.00 | 2,030.00 | 88,571 |
Apr 17, 2024 | 2,095.00 | 2,093.00 | 2,020.30 | 2,050.00 | 2,050.00 | 146,722 |
Apr 16, 2024 | 2,145.00 | 2,135.00 | 2,050.00 | 2,080.00 | 2,080.00 | 84,546 |
Apr 15, 2024 | 2,130.00 | 2,160.00 | 2,100.00 | 2,140.00 | 2,140.00 | 71,278 |
Apr 12, 2024 | 2,115.00 | 2,200.00 | 2,083.00 | 2,140.00 | 2,140.00 | 285,049 |
Apr 11, 2024 | 2,115.00 | 2,150.00 | 2,080.00 | 2,115.00 | 2,115.00 | 33,869 |
Apr 10, 2024 | 2,000.00 | 2,149.30 | 2,000.00 | 2,140.00 | 2,140.00 | 236,861 |
Apr 09, 2024 | 1,940.00 | 2,037.00 | 1,949.80 | 2,030.00 | 2,030.00 | 845,668 |
Apr 08, 2024 | 1,920.00 | 1,979.70 | 1,900.00 | 1,940.00 | 1,940.00 | 59,807 |
Apr 05, 2024 | 1,900.00 | 1,950.00 | 1,900.00 | 1,910.00 | 1,910.00 | 121,204 |
Apr 04, 2024 | 1,925.00 | 1,910.00 | 1,890.20 | 1,910.00 | 1,910.00 | 400,641 |
Apr 04, 2024 | 12.3 Dividend | |||||
Apr 03, 2024 | 1,880.00 | 1,980.00 | 1,850.00 | 1,900.00 | 1,887.70 | 53,269 |
Apr 02, 2024 | 1,890.00 | 1,950.00 | 1,866.10 | 1,900.00 | 1,887.70 | 129,462 |
Mar 28, 2024 | 1,830.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,887.70 | 124,069 |
Mar 27, 2024 | 1,820.00 | 1,840.00 | 1,800.00 | 1,835.00 | 1,823.12 | 215,373 |
Mar 26, 2024 | 1,810.00 | 1,840.00 | 1,780.00 | 1,830.00 | 1,818.15 | 109,728 |
Mar 25, 2024 | 1,805.00 | 1,840.00 | 1,780.00 | 1,810.00 | 1,798.28 | 78,624 |
Mar 22, 2024 | 1,805.00 | 1,820.00 | 1,790.00 | 1,805.00 | 1,793.32 | 161,911 |
Mar 21, 2024 | 1,790.00 | 1,820.00 | 1,790.00 | 1,805.00 | 1,793.32 | 283,652 |
Mar 20, 2024 | 1,685.00 | 1,800.00 | 1,675.00 | 1,790.00 | 1,778.41 | 572,631 |
Mar 19, 2024 | 1,670.00 | 1,680.00 | 1,610.40 | 1,640.00 | 1,629.38 | 130,964 |
Mar 18, 2024 | 1,660.00 | 1,680.00 | 1,650.00 | 1,660.00 | 1,649.25 | 19,066 |
Mar 15, 2024 | 1,675.00 | 1,710.00 | 1,650.00 | 1,660.00 | 1,649.25 | 95,531 |
Mar 14, 2024 | 1,710.00 | 1,710.00 | 1,657.50 | 1,660.00 | 1,649.25 | 21,767 |
Mar 13, 2024 | 1,725.00 | 1,740.00 | 1,681.00 | 1,690.00 | 1,679.06 | 39,643 |
Mar 12, 2024 | 1,725.00 | 1,740.00 | 1,710.00 | 1,715.00 | 1,703.90 | 43,689 |
Mar 11, 2024 | 1,725.00 | 1,737.00 | 1,710.00 | 1,720.00 | 1,708.87 | 30,000 |
Mar 08, 2024 | 1,725.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,708.87 | 33,639 |
Mar 07, 2024 | 1,725.00 | 1,740.00 | 1,710.30 | 1,715.00 | 1,703.90 | 64,536 |
Mar 06, 2024 | 1,720.00 | 1,740.00 | 1,700.00 | 1,720.00 | 1,708.87 | 70,774 |
Mar 05, 2024 | 1,720.00 | 1,740.00 | 1,650.00 | 1,710.00 | 1,698.93 | 27,203 |
Mar 04, 2024 | 1,705.00 | 1,740.00 | 1,690.00 | 1,700.00 | 1,688.99 | 44,936 |
Mar 01, 2024 | 1,710.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,679.06 | 35,616 |
Feb 29, 2024 | 1,705.00 | 1,730.00 | 1,685.00 | 1,700.00 | 1,688.99 | 62,147 |
Feb 28, 2024 | 1,705.00 | 1,735.00 | 1,680.00 | 1,680.00 | 1,669.12 | 162,463 |
Feb 27, 2024 | 1,705.00 | 1,740.00 | 1,670.00 | 1,680.00 | 1,669.12 | 74,546 |
Feb 26, 2024 | 1,675.00 | 1,740.00 | 1,650.00 | 1,680.00 | 1,669.12 | 68,911 |
Feb 23, 2024 | 1,655.00 | 1,690.00 | 1,640.00 | 1,670.00 | 1,659.19 | 80,118 |
Feb 22, 2024 | 1,695.00 | 1,722.50 | 1,650.00 | 1,670.00 | 1,659.19 | 127,579 |
Feb 21, 2024 | 1,665.00 | 1,720.00 | 1,657.50 | 1,670.00 | 1,659.19 | 115,883 |
Feb 20, 2024 | 1,665.00 | 1,680.00 | 1,650.30 | 1,670.00 | 1,659.19 | 96,876 |
Feb 19, 2024 | 1,690.00 | 1,700.00 | 1,645.00 | 1,650.00 | 1,639.32 | 185,324 |
Feb 16, 2024 | 1,710.00 | 1,735.00 | 1,680.00 | 1,710.00 | 1,698.93 | 23,098 |
Feb 15, 2024 | 1,710.00 | 1,740.00 | 1,680.00 | 1,710.00 | 1,698.93 | 121,222 |
Feb 14, 2024 | 1,715.00 | 1,750.00 | 1,680.00 | 1,700.00 | 1,688.99 | 255,979 |
Feb 13, 2024 | 1,725.00 | 1,750.00 | 1,680.00 | 1,690.00 | 1,679.06 | 1,191,495 |
Feb 12, 2024 | 1,715.00 | 1,730.00 | 1,700.00 | 1,715.00 | 1,703.90 | 68,941 |
Feb 09, 2024 | 1,780.00 | 1,770.00 | 1,700.00 | 1,710.00 | 1,698.93 | 73,166 |
Feb 08, 2024 | 1,780.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,748.61 | 13,657 |
Feb 07, 2024 | 1,780.00 | 1,800.00 | 1,760.00 | 1,770.00 | 1,758.54 | 290,029 |
Feb 06, 2024 | 1,770.00 | 1,800.00 | 1,750.00 | 1,775.00 | 1,763.51 | 236,689 |
Feb 05, 2024 | 1,735.00 | 1,770.00 | 1,723.60 | 1,740.00 | 1,728.74 | 304,888 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |