Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 2,651.00 | 2,651.00 | 2,651.00 | 2,651.00 | 2,651.00 | 8 |
Jul 01, 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - |
Jun 28, 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - |
Jun 27, 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - |
Jun 26, 2024 | 2,757.00 | 2,757.00 | 2,757.00 | 2,757.00 | 2,757.00 | - |
Jun 25, 2024 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | - |
Jun 24, 2024 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | - |
Jun 21, 2024 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | - |
Jun 20, 2024 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | - |
Jun 19, 2024 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | - |
Jun 18, 2024 | 2,731.00 | 2,731.00 | 2,731.00 | 2,731.00 | 2,731.00 | - |
Jun 17, 2024 | 2,637.00 | 2,637.00 | 2,637.00 | 2,637.00 | 2,637.00 | - |
Jun 14, 2024 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | - |
Jun 13, 2024 | 2,607.00 | 2,607.00 | 2,607.00 | 2,607.00 | 2,607.00 | - |
Jun 12, 2024 | 2,607.00 | 2,607.00 | 2,607.00 | 2,607.00 | 2,607.00 | - |
Jun 11, 2024 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | - |
Jun 10, 2024 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | - |
Jun 07, 2024 | 2,554.00 | 2,554.00 | 2,521.00 | 2,521.00 | 2,521.00 | 8 |
Jun 06, 2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | - |
Jun 05, 2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | - |
Jun 04, 2024 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | - |
Jun 03, 2024 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | - |
May 31, 2024 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | - |
May 30, 2024 | 2,528.00 | 2,528.00 | 2,528.00 | 2,528.00 | 2,528.00 | - |
May 29, 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
May 28, 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
May 27, 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
May 24, 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
May 23, 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
May 22, 2024 | 2,611.00 | 2,611.00 | 2,589.00 | 2,589.00 | 2,589.00 | 1 |
May 21, 2024 | 2,684.00 | 2,684.00 | 2,651.00 | 2,660.00 | 2,660.00 | 17 |
May 20, 2024 | 2,684.00 | 2,684.00 | 2,684.00 | 2,684.00 | 2,684.00 | - |
May 17, 2024 | 2,684.00 | 2,684.00 | 2,684.00 | 2,684.00 | 2,684.00 | - |
May 16, 2024 | 2,708.00 | 2,710.00 | 2,708.00 | 2,710.00 | 2,710.00 | 11 |
May 15, 2024 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | - |
May 14, 2024 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | - |
May 13, 2024 | 2,769.00 | 2,769.00 | 2,769.00 | 2,769.00 | 2,769.00 | - |
May 10, 2024 | 2,769.00 | 2,769.00 | 2,769.00 | 2,769.00 | 2,769.00 | - |
May 09, 2024 | 2,769.00 | 2,769.00 | 2,769.00 | 2,769.00 | 2,769.00 | - |
May 08, 2024 | 2,771.00 | 2,771.00 | 2,771.00 | 2,771.00 | 2,771.00 | - |
May 07, 2024 | 2,759.00 | 2,759.00 | 2,759.00 | 2,759.00 | 2,759.00 | - |
May 06, 2024 | 2,759.00 | 2,759.00 | 2,759.00 | 2,759.00 | 2,759.00 | - |
May 03, 2024 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | - |
May 02, 2024 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | - |
Apr 30, 2024 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | - |
Apr 29, 2024 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | - |
Apr 26, 2024 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | - |
Apr 25, 2024 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | - |
Apr 24, 2024 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | - |
Apr 23, 2024 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | - |
Apr 22, 2024 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | - |
Apr 19, 2024 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | - |
Apr 18, 2024 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | - |
Apr 17, 2024 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | - |
Apr 16, 2024 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | - |
Apr 15, 2024 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | - |
Apr 12, 2024 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | - |
Apr 11, 2024 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | - |
Apr 10, 2024 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | - |
Apr 09, 2024 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | - |
Apr 08, 2024 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | - |
Apr 05, 2024 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | - |
Apr 04, 2024 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | - |
Apr 03, 2024 | 2,937.00 | 2,937.00 | 2,937.00 | 2,937.00 | 2,937.00 | - |
Apr 02, 2024 | 2,944.00 | 2,944.00 | 2,937.00 | 2,937.00 | 2,937.00 | 1 |
Mar 28, 2024 | 2,944.00 | 2,944.00 | 2,944.00 | 2,944.00 | 2,944.00 | - |
Mar 27, 2024 | 2,944.00 | 2,944.00 | 2,944.00 | 2,944.00 | 2,944.00 | - |
Mar 26, 2024 | 2,934.00 | 2,934.00 | 2,934.00 | 2,934.00 | 2,934.00 | - |
Mar 25, 2024 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | - |
Mar 22, 2024 | 2,956.00 | 2,956.00 | 2,956.00 | 2,956.00 | 2,956.00 | - |
Mar 21, 2024 | 2,918.00 | 2,918.00 | 2,918.00 | 2,918.00 | 2,918.00 | - |
Mar 20, 2024 | 2,896.00 | 2,896.00 | 2,896.00 | 2,896.00 | 2,896.00 | - |
Mar 19, 2024 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | - |
Mar 18, 2024 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | - |
Mar 15, 2024 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | - |
Mar 14, 2024 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | - |
Mar 13, 2024 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | - |
Mar 12, 2024 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | - |
Mar 11, 2024 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | - |
Mar 08, 2024 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | - |
Mar 07, 2024 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | - |
Mar 06, 2024 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | - |
Mar 05, 2024 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | - |
Mar 04, 2024 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | - |
Mar 01, 2024 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | - |
Feb 29, 2024 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | - |
Feb 28, 2024 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | - |
Feb 27, 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | - |
Feb 26, 2024 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | - |
Feb 23, 2024 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | - |
Feb 22, 2024 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | - |
Feb 21, 2024 | 2,504.00 | 2,504.00 | 2,504.00 | 2,504.00 | 2,504.00 | - |
Feb 20, 2024 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | - |
Feb 19, 2024 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | - |
Feb 16, 2024 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | - |
Feb 15, 2024 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | - |
Feb 14, 2024 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | - |
Feb 13, 2024 | 2,498.00 | 2,498.00 | 2,498.00 | 2,498.00 | 2,498.00 | - |
Feb 12, 2024 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | - |
Feb 09, 2024 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |