Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2,720.00 | 2,760.00 | 2,700.00 | 2,720.00 | 2,720.00 | 11,887,400 |
Jun 13, 2024 | 2,740.00 | 2,760.00 | 2,720.00 | 2,720.00 | 2,720.00 | 11,576,500 |
Jun 12, 2024 | 2,790.00 | 2,810.00 | 2,690.00 | 2,730.00 | 2,730.00 | 26,173,700 |
Jun 11, 2024 | 2,770.00 | 2,810.00 | 2,740.00 | 2,740.00 | 2,740.00 | 29,981,000 |
Jun 10, 2024 | 2,790.00 | 2,820.00 | 2,780.00 | 2,800.00 | 2,800.00 | 14,034,700 |
Jun 07, 2024 | 2,790.00 | 2,800.00 | 2,750.00 | 2,760.00 | 2,760.00 | 12,898,900 |
Jun 06, 2024 | 2,780.00 | 2,810.00 | 2,750.00 | 2,780.00 | 2,780.00 | 16,498,200 |
Jun 05, 2024 | 2,800.00 | 2,800.00 | 2,710.00 | 2,720.00 | 2,720.00 | 16,792,500 |
Jun 04, 2024 | 2,830.00 | 2,840.00 | 2,790.00 | 2,790.00 | 2,790.00 | 18,088,500 |
Jun 03, 2024 | 2,690.00 | 2,830.00 | 2,690.00 | 2,800.00 | 2,800.00 | 20,843,400 |
May 31, 2024 | 2,780.00 | 2,820.00 | 2,650.00 | 2,650.00 | 2,650.00 | 143,419,000 |
May 30, 2024 | 2,820.00 | 2,850.00 | 2,760.00 | 2,760.00 | 2,760.00 | 33,979,000 |
May 29, 2024 | 2,820.00 | 2,840.00 | 2,770.00 | 2,800.00 | 2,800.00 | 19,885,000 |
May 29, 2024 | 28.68 Dividend | |||||
May 28, 2024 | 2,860.00 | 2,910.00 | 2,820.00 | 2,880.00 | 2,851.32 | 27,120,900 |
May 27, 2024 | 2,880.00 | 2,880.00 | 2,770.00 | 2,800.00 | 2,772.12 | 24,290,300 |
May 22, 2024 | 2,800.00 | 2,850.00 | 2,780.00 | 2,830.00 | 2,801.82 | 27,002,500 |
May 21, 2024 | 2,840.00 | 2,840.00 | 2,750.00 | 2,760.00 | 2,732.52 | 17,025,500 |
May 20, 2024 | 2,800.00 | 2,840.00 | 2,800.00 | 2,800.00 | 2,772.12 | 11,069,600 |
May 17, 2024 | 2,810.00 | 2,840.00 | 2,760.00 | 2,800.00 | 2,772.12 | 14,759,900 |
May 16, 2024 | 2,810.00 | 2,890.00 | 2,800.00 | 2,850.00 | 2,821.62 | 12,488,400 |
May 15, 2024 | 2,800.00 | 2,820.00 | 2,750.00 | 2,790.00 | 2,762.22 | 12,305,900 |
May 14, 2024 | 2,820.00 | 2,840.00 | 2,790.00 | 2,800.00 | 2,772.12 | 35,352,500 |
May 13, 2024 | 2,850.00 | 2,870.00 | 2,800.00 | 2,830.00 | 2,801.82 | 26,021,300 |
May 08, 2024 | 2,900.00 | 2,920.00 | 2,830.00 | 2,880.00 | 2,851.32 | 20,948,900 |
May 07, 2024 | 2,920.00 | 2,920.00 | 2,860.00 | 2,880.00 | 2,851.32 | 22,153,100 |
May 06, 2024 | 2,940.00 | 2,950.00 | 2,890.00 | 2,900.00 | 2,871.12 | 23,610,900 |
May 03, 2024 | 2,880.00 | 2,910.00 | 2,870.00 | 2,900.00 | 2,871.12 | 7,950,500 |
May 02, 2024 | 2,920.00 | 2,920.00 | 2,840.00 | 2,870.00 | 2,841.42 | 19,303,600 |
Apr 30, 2024 | 2,970.00 | 2,970.00 | 2,900.00 | 2,930.00 | 2,900.82 | 33,285,000 |
Apr 29, 2024 | 2,920.00 | 2,970.00 | 2,760.00 | 2,940.00 | 2,910.72 | 28,001,300 |
Apr 26, 2024 | 2,940.00 | 2,940.00 | 2,840.00 | 2,840.00 | 2,811.72 | 18,230,500 |
Apr 25, 2024 | 2,930.00 | 2,940.00 | 2,890.00 | 2,930.00 | 2,900.82 | 12,890,500 |
Apr 24, 2024 | 2,930.00 | 2,940.00 | 2,850.00 | 2,900.00 | 2,871.12 | 11,924,400 |
Apr 23, 2024 | 2,900.00 | 2,980.00 | 2,890.00 | 2,940.00 | 2,910.72 | 55,499,200 |
Apr 22, 2024 | 2,830.00 | 2,890.00 | 2,800.00 | 2,880.00 | 2,851.32 | 24,102,900 |
Apr 19, 2024 | 2,810.00 | 2,840.00 | 2,740.00 | 2,800.00 | 2,772.12 | 20,258,900 |
Apr 18, 2024 | 2,800.00 | 2,820.00 | 2,740.00 | 2,790.00 | 2,762.22 | 19,963,300 |
Apr 17, 2024 | 2,740.00 | 2,820.00 | 2,710.00 | 2,790.00 | 2,762.22 | 27,479,100 |
Apr 16, 2024 | 2,670.00 | 2,790.00 | 2,660.00 | 2,700.00 | 2,673.11 | 52,994,100 |
Apr 05, 2024 | 2,900.00 | 2,900.00 | 2,870.00 | 2,880.00 | 2,851.32 | 9,748,800 |
Apr 04, 2024 | 2,900.00 | 2,910.00 | 2,880.00 | 2,900.00 | 2,871.12 | 18,523,100 |
Apr 03, 2024 | 2,910.00 | 2,910.00 | 2,880.00 | 2,890.00 | 2,861.22 | 36,867,400 |
Apr 02, 2024 | 2,920.00 | 2,920.00 | 2,890.00 | 2,910.00 | 2,881.02 | 30,480,600 |
Apr 01, 2024 | 2,910.00 | 2,920.00 | 2,890.00 | 2,910.00 | 2,881.02 | 43,183,100 |
Mar 28, 2024 | 2,920.00 | 2,920.00 | 2,900.00 | 2,910.00 | 2,881.02 | 66,462,000 |
Mar 27, 2024 | 2,900.00 | 2,930.00 | 2,870.00 | 2,900.00 | 2,871.12 | 52,156,400 |
Mar 26, 2024 | 2,920.00 | 2,920.00 | 2,890.00 | 2,900.00 | 2,871.12 | 45,879,200 |
Mar 25, 2024 | 2,910.00 | 2,910.00 | 2,850.00 | 2,900.00 | 2,871.12 | 34,474,800 |
Mar 22, 2024 | 2,900.00 | 2,940.00 | 2,890.00 | 2,900.00 | 2,871.12 | 46,127,800 |
Mar 21, 2024 | 2,910.00 | 2,910.00 | 2,880.00 | 2,900.00 | 2,871.12 | 27,986,200 |
Mar 20, 2024 | 2,900.00 | 2,920.00 | 2,870.00 | 2,900.00 | 2,871.12 | 27,906,900 |
Mar 19, 2024 | 2,860.00 | 2,930.00 | 2,860.00 | 2,890.00 | 2,861.22 | 23,564,800 |
Mar 18, 2024 | 2,890.00 | 2,900.00 | 2,840.00 | 2,870.00 | 2,841.42 | 22,003,700 |
Mar 15, 2024 | 2,900.00 | 2,910.00 | 2,820.00 | 2,880.00 | 2,851.32 | 52,996,400 |
Mar 14, 2024 | 2,830.00 | 2,900.00 | 2,820.00 | 2,900.00 | 2,871.12 | 95,495,800 |
Mar 13, 2024 | 2,810.00 | 2,840.00 | 2,790.00 | 2,820.00 | 2,791.92 | 46,618,500 |
Mar 08, 2024 | 2,760.00 | 2,810.00 | 2,750.00 | 2,790.00 | 2,762.22 | 27,069,100 |
Mar 07, 2024 | 2,730.00 | 2,790.00 | 2,730.00 | 2,760.00 | 2,732.52 | 21,424,700 |
Mar 06, 2024 | 2,740.00 | 2,770.00 | 2,720.00 | 2,750.00 | 2,722.61 | 26,791,400 |
Mar 05, 2024 | 2,750.00 | 2,760.00 | 2,720.00 | 2,720.00 | 2,692.91 | 20,992,400 |
Mar 04, 2024 | 2,740.00 | 2,770.00 | 2,710.00 | 2,750.00 | 2,722.61 | 18,672,000 |
Mar 01, 2024 | 2,750.00 | 2,750.00 | 2,700.00 | 2,720.00 | 2,692.91 | 13,484,500 |
Feb 29, 2024 | 2,710.00 | 2,750.00 | 2,710.00 | 2,750.00 | 2,722.61 | 37,028,100 |
Feb 28, 2024 | 2,670.00 | 2,710.00 | 2,650.00 | 2,700.00 | 2,673.11 | 16,561,300 |
Feb 27, 2024 | 2,650.00 | 2,680.00 | 2,630.00 | 2,660.00 | 2,633.51 | 31,681,500 |
Feb 26, 2024 | 2,700.00 | 2,710.00 | 2,650.00 | 2,690.00 | 2,663.21 | 12,596,200 |
Feb 23, 2024 | 2,750.00 | 2,750.00 | 2,660.00 | 2,680.00 | 2,653.31 | 23,325,300 |
Feb 22, 2024 | 2,760.00 | 2,760.00 | 2,710.00 | 2,750.00 | 2,722.61 | 7,228,200 |
Feb 21, 2024 | 2,790.00 | 2,800.00 | 2,670.00 | 2,770.00 | 2,742.42 | 44,497,700 |
Feb 20, 2024 | 2,750.00 | 2,790.00 | 2,730.00 | 2,790.00 | 2,762.22 | 34,561,800 |
Feb 19, 2024 | 2,770.00 | 2,780.00 | 2,730.00 | 2,750.00 | 2,722.61 | 12,245,600 |
Feb 16, 2024 | 2,730.00 | 2,800.00 | 2,710.00 | 2,770.00 | 2,742.42 | 36,096,100 |
Feb 15, 2024 | 2,730.00 | 2,740.00 | 2,650.00 | 2,700.00 | 2,673.11 | 56,080,800 |
Feb 13, 2024 | 2,570.00 | 2,630.00 | 2,510.00 | 2,610.00 | 2,584.01 | 42,652,600 |
Feb 12, 2024 | 2,610.00 | 2,640.00 | 2,490.00 | 2,580.00 | 2,554.31 | 46,819,100 |
Feb 07, 2024 | 2,610.00 | 2,640.00 | 2,600.00 | 2,630.00 | 2,603.81 | 12,984,100 |
Feb 06, 2024 | 2,620.00 | 2,640.00 | 2,600.00 | 2,600.00 | 2,574.11 | 21,159,700 |
Feb 05, 2024 | 2,650.00 | 2,660.00 | 2,600.00 | 2,600.00 | 2,574.11 | 14,336,200 |
Feb 02, 2024 | 2,650.00 | 2,670.00 | 2,640.00 | 2,650.00 | 2,623.61 | 19,682,200 |
Feb 01, 2024 | 2,650.00 | 2,670.00 | 2,640.00 | 2,650.00 | 2,623.61 | 22,193,300 |
Jan 31, 2024 | 2,660.00 | 2,690.00 | 2,630.00 | 2,650.00 | 2,623.61 | 33,875,400 |
Jan 30, 2024 | 2,670.00 | 2,680.00 | 2,630.00 | 2,650.00 | 2,623.61 | 14,965,800 |
Jan 29, 2024 | 2,640.00 | 2,690.00 | 2,620.00 | 2,690.00 | 2,663.21 | 18,150,700 |
Jan 26, 2024 | 2,660.00 | 2,670.00 | 2,620.00 | 2,630.00 | 2,603.81 | 10,705,300 |
Jan 25, 2024 | 2,690.00 | 2,700.00 | 2,650.00 | 2,670.00 | 2,643.41 | 14,520,200 |
Jan 24, 2024 | 2,720.00 | 2,720.00 | 2,650.00 | 2,670.00 | 2,643.41 | 16,651,800 |
Jan 23, 2024 | 2,700.00 | 2,730.00 | 2,650.00 | 2,720.00 | 2,692.91 | 32,155,900 |
Jan 22, 2024 | 2,670.00 | 2,700.00 | 2,640.00 | 2,680.00 | 2,653.31 | 38,592,300 |
Jan 19, 2024 | 2,670.00 | 2,700.00 | 2,640.00 | 2,640.00 | 2,613.71 | 16,238,100 |
Jan 18, 2024 | 2,650.00 | 2,680.00 | 2,650.00 | 2,650.00 | 2,623.61 | 23,608,900 |
Jan 17, 2024 | 2,670.00 | 2,680.00 | 2,630.00 | 2,650.00 | 2,623.61 | 26,741,700 |
Jan 16, 2024 | 2,640.00 | 2,700.00 | 2,630.00 | 2,670.00 | 2,643.41 | 33,119,200 |
Jan 15, 2024 | 2,640.00 | 2,650.00 | 2,570.00 | 2,630.00 | 2,603.81 | 58,319,900 |
Jan 12, 2024 | 2,710.00 | 2,710.00 | 2,610.00 | 2,640.00 | 2,613.71 | 52,053,000 |
Jan 11, 2024 | 2,790.00 | 2,790.00 | 2,710.00 | 2,710.00 | 2,683.01 | 14,306,800 |
Jan 10, 2024 | 2,780.00 | 2,790.00 | 2,710.00 | 2,750.00 | 2,722.61 | 23,536,000 |
Jan 09, 2024 | 2,810.00 | 2,820.00 | 2,730.00 | 2,740.00 | 2,712.71 | 19,648,500 |
Jan 08, 2024 | 2,790.00 | 2,820.00 | 2,790.00 | 2,800.00 | 2,772.12 | 10,129,500 |
Jan 05, 2024 | 2,870.00 | 2,870.00 | 2,790.00 | 2,790.00 | 2,762.22 | 18,664,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |