Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2,750.00 | 2,804.70 | 2,740.00 | 2,750.00 | 2,750.00 | 50,653 |
Jun 13, 2024 | 2,739.00 | 2,800.00 | 2,701.00 | 2,739.00 | 2,739.00 | 48,877 |
Jun 12, 2024 | 2,740.00 | 2,819.90 | 2,740.00 | 2,740.00 | 2,740.00 | 186,563 |
Jun 11, 2024 | 2,781.00 | 2,839.50 | 2,781.00 | 2,781.00 | 2,781.00 | 158,330 |
Jun 10, 2024 | 2,830.00 | 2,878.00 | 2,811.60 | 2,830.00 | 2,830.00 | 57,600 |
Jun 07, 2024 | 2,841.00 | 2,900.00 | 2,841.00 | 2,841.00 | 2,841.00 | 146,217 |
Jun 06, 2024 | 2,830.00 | 2,840.10 | 2,825.00 | 2,830.00 | 2,830.00 | 179,416 |
Jun 05, 2024 | 2,830.00 | 2,877.90 | 2,830.00 | 2,830.00 | 2,830.00 | 35,296 |
Jun 04, 2024 | 2,831.50 | 2,893.80 | 2,809.90 | 2,831.50 | 2,831.50 | 251,233 |
Jun 03, 2024 | 2,831.00 | 2,920.30 | 2,810.00 | 2,831.00 | 2,831.00 | 202,440 |
May 31, 2024 | 2,830.90 | 2,920.00 | 2,813.20 | 2,830.90 | 2,830.90 | 330,062 |
May 30, 2024 | 2,855.00 | 2,904.40 | 2,828.90 | 2,855.00 | 2,855.00 | 122,962 |
May 29, 2024 | 2,855.00 | 2,879.00 | 2,810.00 | 2,855.00 | 2,855.00 | 170,857 |
May 28, 2024 | 2,781.00 | 2,879.30 | 2,781.00 | 2,781.00 | 2,781.00 | 164,509 |
May 27, 2024 | 2,830.00 | 2,869.80 | 2,780.00 | 2,847.70 | 2,847.70 | 8,509 |
May 27, 2024 | 33 Dividend | |||||
May 24, 2024 | 2,834.00 | 2,834.00 | 2,804.00 | 2,834.00 | 2,801.00 | 82,951 |
May 23, 2024 | 2,810.00 | 2,834.80 | 2,790.00 | 2,810.00 | 2,777.28 | 40,266 |
May 22, 2024 | 2,810.00 | 2,860.00 | 2,774.20 | 2,810.00 | 2,777.28 | 243,489 |
May 20, 2024 | 2,785.00 | 2,840.00 | 2,751.10 | 2,785.00 | 2,752.57 | 76,729 |
May 17, 2024 | 2,790.00 | 2,860.00 | 2,790.00 | 2,790.00 | 2,757.51 | 83,435 |
May 17, 2024 | 35.2 Dividend | |||||
May 16, 2024 | 2,860.00 | 2,920.00 | 2,856.00 | 2,860.00 | 2,791.91 | 207,811 |
May 15, 2024 | 2,920.00 | 2,978.40 | 2,901.00 | 2,920.00 | 2,850.48 | 71,653 |
May 14, 2024 | 2,919.00 | 2,930.00 | 2,900.10 | 2,919.00 | 2,849.50 | 64,101 |
May 13, 2024 | 2,919.00 | 2,925.00 | 2,901.10 | 2,919.00 | 2,849.50 | 99,455 |
May 10, 2024 | 2,920.00 | 2,978.00 | 2,900.00 | 2,920.00 | 2,850.48 | 172,218 |
May 09, 2024 | 2,920.00 | 2,940.00 | 2,903.10 | 2,920.00 | 2,850.48 | 271,323 |
May 08, 2024 | 2,920.00 | 2,930.00 | 2,898.10 | 2,920.00 | 2,850.48 | 656,590 |
May 07, 2024 | 2,919.00 | 2,954.00 | 2,900.00 | 2,919.00 | 2,849.50 | 194,154 |
May 06, 2024 | 2,890.00 | 2,992.00 | 2,871.30 | 2,890.00 | 2,821.19 | 45,482 |
May 03, 2024 | 2,920.00 | 2,930.00 | 2,789.00 | 2,920.00 | 2,850.48 | 149,594 |
May 02, 2024 | 2,840.00 | 2,868.70 | 2,715.00 | 2,840.00 | 2,772.38 | 59,423 |
Apr 30, 2024 | 2,715.00 | 2,736.10 | 2,650.00 | 2,715.00 | 2,650.36 | 170,040 |
Apr 29, 2024 | 2,659.00 | 2,670.10 | 2,622.80 | 2,659.00 | 2,595.69 | 422,484 |
Apr 26, 2024 | 2,660.00 | 2,708.30 | 2,610.00 | 2,660.00 | 2,596.67 | 144,140 |
Apr 25, 2024 | 2,610.00 | 2,627.30 | 2,598.80 | 2,610.00 | 2,547.86 | 102,357 |
Apr 24, 2024 | 2,600.00 | 2,616.80 | 2,582.90 | 2,596.00 | 2,534.19 | 11,014 |
Apr 23, 2024 | 2,609.00 | 2,615.00 | 2,584.40 | 2,609.00 | 2,546.88 | 164,000 |
Apr 22, 2024 | 2,600.00 | 2,645.00 | 2,511.10 | 2,600.00 | 2,538.10 | 76,039 |
Apr 19, 2024 | 2,615.00 | 2,625.00 | 2,569.10 | 2,615.00 | 2,552.74 | 97,026 |
Apr 18, 2024 | 2,615.00 | 2,629.60 | 2,551.00 | 2,615.00 | 2,552.74 | 59,909 |
Apr 17, 2024 | 2,570.00 | 2,608.50 | 2,551.00 | 2,570.00 | 2,508.81 | 92,206 |
Apr 16, 2024 | 2,550.00 | 2,565.50 | 2,521.10 | 2,551.10 | 2,490.36 | 12,213 |
Apr 15, 2024 | 2,553.00 | 2,604.00 | 2,500.00 | 2,553.00 | 2,492.22 | 155,101 |
Apr 12, 2024 | 2,578.00 | 2,650.20 | 2,560.00 | 2,578.00 | 2,516.62 | 64,644 |
Apr 11, 2024 | 2,650.00 | 2,667.70 | 2,601.00 | 2,650.00 | 2,586.91 | 66,869 |
Apr 10, 2024 | 2,643.90 | 2,644.00 | 2,554.00 | 2,643.90 | 2,580.95 | 26,068 |
Apr 09, 2024 | 2,579.80 | 2,580.00 | 2,510.00 | 2,579.80 | 2,518.38 | 157,878 |
Apr 08, 2024 | 2,525.00 | 2,575.00 | 2,505.70 | 2,527.30 | 2,467.13 | 8,635 |
Apr 05, 2024 | 2,502.00 | 2,531.50 | 2,485.00 | 2,511.80 | 2,452.00 | 13,702 |
Apr 04, 2024 | 2,505.20 | 2,544.40 | 2,487.20 | 2,505.20 | 2,445.55 | 186,998 |
Apr 03, 2024 | 2,495.00 | 2,540.00 | 2,487.00 | 2,495.00 | 2,435.60 | 19,092 |
Apr 02, 2024 | 2,510.00 | 2,518.00 | 2,480.00 | 2,510.00 | 2,450.24 | 153,865 |
Apr 01, 2024 | 2,498.00 | 2,529.00 | 2,485.20 | 2,495.90 | 2,436.48 | 3,000 |
Mar 28, 2024 | 2,482.10 | 2,524.80 | 2,480.00 | 2,482.10 | 2,423.00 | 33,929 |
Mar 27, 2024 | 2,485.00 | 2,502.00 | 2,461.00 | 2,485.00 | 2,425.84 | 188,146 |
Mar 26, 2024 | 2,477.00 | 2,520.10 | 2,455.00 | 2,477.00 | 2,418.03 | 94,853 |
Mar 25, 2024 | 2,500.00 | 2,542.20 | 2,451.00 | 2,500.00 | 2,440.48 | 86 |
Mar 22, 2024 | 2,510.00 | 2,548.10 | 2,508.20 | 2,510.00 | 2,450.24 | 64,191 |
Mar 21, 2024 | 2,548.00 | 2,624.80 | 2,522.10 | 2,548.00 | 2,487.34 | 79,072 |
Mar 20, 2024 | 2,560.10 | 2,640.00 | 2,560.10 | 2,560.10 | 2,499.15 | 49,706 |
Mar 19, 2024 | 2,649.00 | 2,649.00 | 2,570.00 | 2,649.00 | 2,585.93 | 113,795 |
Mar 18, 2024 | 2,587.00 | 2,590.10 | 2,520.00 | 2,587.00 | 2,525.41 | 14,424 |
Mar 15, 2024 | 2,477.80 | 2,598.00 | 2,477.80 | 2,477.80 | 2,418.81 | 1,282,665 |
Mar 14, 2024 | 2,590.00 | 2,598.00 | 2,551.10 | 2,590.00 | 2,528.34 | 36,266 |
Mar 13, 2024 | 2,594.90 | 2,600.00 | 2,560.00 | 2,594.90 | 2,533.12 | 37,157 |
Mar 12, 2024 | 2,588.00 | 2,598.00 | 2,524.80 | 2,586.10 | 2,524.53 | 12,401 |
Mar 11, 2024 | 2,570.00 | 2,575.20 | 2,522.90 | 2,570.00 | 2,508.81 | 25,571 |
Mar 08, 2024 | 2,521.00 | 2,558.80 | 2,500.00 | 2,527.80 | 2,467.62 | 11,482 |
Mar 07, 2024 | 2,550.00 | 2,550.00 | 2,450.00 | 2,550.00 | 2,489.29 | 98,846 |
Mar 06, 2024 | 2,470.00 | 2,493.00 | 2,451.00 | 2,470.00 | 2,411.19 | 37,401 |
Mar 05, 2024 | 2,477.00 | 2,495.50 | 2,434.90 | 2,477.00 | 2,418.03 | 20,591 |
Mar 04, 2024 | 2,487.90 | 2,520.60 | 2,440.30 | 2,487.90 | 2,428.67 | 164,061 |
Mar 01, 2024 | 2,455.00 | 2,492.30 | 2,416.60 | 2,455.00 | 2,396.55 | 87,233 |
Feb 29, 2024 | 2,438.00 | 2,450.00 | 2,421.10 | 2,438.00 | 2,379.95 | 1,498,214 |
Feb 28, 2024 | 2,435.00 | 2,479.00 | 2,416.90 | 2,435.00 | 2,377.03 | 58,545 |
Feb 27, 2024 | 2,448.00 | 2,460.00 | 2,425.00 | 2,448.00 | 2,389.72 | 38,391 |
Feb 26, 2024 | 2,462.00 | 2,469.90 | 2,435.80 | 2,462.00 | 2,403.38 | 36,651 |
Feb 23, 2024 | 2,470.00 | 2,470.00 | 2,416.40 | 2,470.00 | 2,411.19 | 18,299 |
Feb 22, 2024 | 2,415.00 | 2,460.00 | 2,406.10 | 2,415.00 | 2,357.50 | 16,072 |
Feb 21, 2024 | 2,426.50 | 2,479.00 | 2,411.80 | 2,444.40 | 2,386.20 | 10,939 |
Feb 20, 2024 | 2,460.00 | 2,479.90 | 2,390.00 | 2,460.00 | 2,401.43 | 205,245 |
Feb 19, 2024 | 2,440.00 | 2,480.60 | 2,380.00 | 2,466.10 | 2,407.39 | 3,711 |
Feb 16, 2024 | 2,449.50 | 2,450.00 | 2,395.00 | 2,449.50 | 2,391.18 | 19,940 |
Feb 15, 2024 | 2,400.00 | 2,415.10 | 2,385.00 | 2,400.00 | 2,342.86 | 39,774 |
Feb 14, 2024 | 2,389.80 | 2,390.00 | 2,370.00 | 2,389.80 | 2,332.90 | 36,484 |
Feb 13, 2024 | 2,372.00 | 2,390.00 | 2,365.60 | 2,372.00 | 2,315.53 | 33,075 |
Feb 12, 2024 | 2,392.00 | 2,410.00 | 2,369.80 | 2,377.30 | 2,320.70 | 2,586 |
Feb 09, 2024 | 2,380.00 | 2,420.00 | 2,380.00 | 2,380.00 | 2,323.34 | 69,265 |
Feb 08, 2024 | 2,420.00 | 2,420.00 | 2,326.00 | 2,420.00 | 2,362.38 | 66,532 |
Feb 07, 2024 | 2,370.00 | 2,390.00 | 2,365.10 | 2,370.00 | 2,313.57 | 58,616 |
Feb 06, 2024 | 2,375.00 | 2,375.00 | 2,311.00 | 2,375.00 | 2,318.45 | 67,075 |
Feb 05, 2024 | 2,340.00 | 2,370.00 | 2,336.80 | 2,340.00 | 2,284.29 | 259,068 |
Feb 02, 2024 | 2,354.00 | 2,361.00 | 2,335.90 | 2,354.00 | 2,297.95 | 19,620 |
Feb 01, 2024 | 2,361.00 | 2,368.00 | 2,298.00 | 2,361.00 | 2,304.79 | 208,652 |
Jan 31, 2024 | 2,369.00 | 2,369.00 | 2,220.00 | 2,369.00 | 2,312.60 | 504,437 |
Jan 30, 2024 | 2,220.00 | 2,247.30 | 2,204.00 | 2,220.00 | 2,167.14 | 66,312 |
Jan 29, 2024 | 2,218.80 | 2,218.80 | 2,170.80 | 2,218.80 | 2,165.97 | 68,027 |
Jan 26, 2024 | 2,199.00 | 2,219.00 | 2,158.00 | 2,199.00 | 2,146.64 | 56,460 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |