Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 3,090.05 | 3,115.70 | 3,025.05 | 3,049.85 | 3,049.85 | 6,867 |
May 30, 2024 | 3,092.05 | 3,144.30 | 3,075.00 | 3,089.15 | 3,089.15 | 12,151 |
May 29, 2024 | 3,085.00 | 3,118.35 | 3,064.50 | 3,102.55 | 3,102.55 | 3,720 |
May 28, 2024 | 3,101.00 | 3,116.25 | 3,063.55 | 3,099.15 | 3,099.15 | 5,038 |
May 27, 2024 | 3,059.95 | 3,112.00 | 3,000.00 | 3,101.30 | 3,101.30 | 19,188 |
May 24, 2024 | 3,054.75 | 3,105.00 | 3,001.60 | 3,040.55 | 3,040.55 | 118,202 |
May 23, 2024 | 3,110.05 | 3,125.00 | 3,045.30 | 3,051.65 | 3,051.65 | 10,626 |
May 22, 2024 | 3,054.00 | 3,164.90 | 3,038.00 | 3,112.10 | 3,112.10 | 60,625 |
May 21, 2024 | 2,890.00 | 3,108.00 | 2,884.00 | 3,051.90 | 3,051.90 | 138,038 |
May 17, 2024 | 2,603.40 | 2,674.10 | 2,595.00 | 2,665.70 | 2,665.70 | 15,631 |
May 16, 2024 | 2,534.75 | 2,598.45 | 2,515.10 | 2,591.35 | 2,591.35 | 11,976 |
May 15, 2024 | 2,500.00 | 2,528.95 | 2,475.10 | 2,515.40 | 2,515.40 | 13,112 |
May 14, 2024 | 2,474.70 | 2,516.75 | 2,463.10 | 2,487.95 | 2,487.95 | 8,739 |
May 13, 2024 | 2,478.30 | 2,485.90 | 2,426.45 | 2,472.70 | 2,472.70 | 6,195 |
May 10, 2024 | 2,448.25 | 2,488.40 | 2,420.00 | 2,478.35 | 2,478.35 | 2,468 |
May 09, 2024 | 2,479.55 | 2,488.60 | 2,435.00 | 2,438.20 | 2,438.20 | 9,654 |
May 08, 2024 | 2,445.10 | 2,477.85 | 2,419.25 | 2,469.20 | 2,469.20 | 6,708 |
May 07, 2024 | 2,485.75 | 2,485.75 | 2,404.55 | 2,444.05 | 2,444.05 | 4,493 |
May 06, 2024 | 2,469.95 | 2,473.90 | 2,425.50 | 2,463.65 | 2,463.65 | 13,435 |
May 03, 2024 | 2,464.55 | 2,474.00 | 2,423.95 | 2,445.55 | 2,445.55 | 18,942 |
May 02, 2024 | 2,437.50 | 2,466.50 | 2,429.55 | 2,459.85 | 2,459.85 | 4,788 |
Apr 30, 2024 | 2,401.15 | 2,478.20 | 2,400.60 | 2,427.75 | 2,427.75 | 23,037 |
Apr 29, 2024 | 2,399.30 | 2,406.00 | 2,363.55 | 2,397.80 | 2,397.80 | 2,135 |
Apr 26, 2024 | 2,409.95 | 2,409.95 | 2,363.05 | 2,373.35 | 2,373.35 | 3,165 |
Apr 25, 2024 | 2,349.35 | 2,403.95 | 2,312.00 | 2,390.05 | 2,390.05 | 9,949 |
Apr 24, 2024 | 2,327.15 | 2,349.60 | 2,311.05 | 2,334.35 | 2,334.35 | 3,681 |
Apr 23, 2024 | 2,375.20 | 2,375.20 | 2,333.05 | 2,343.70 | 2,343.70 | 3,333 |
Apr 22, 2024 | 2,360.25 | 2,392.95 | 2,341.40 | 2,364.45 | 2,364.45 | 4,022 |
Apr 19, 2024 | 2,324.60 | 2,355.40 | 2,266.35 | 2,341.95 | 2,341.95 | 9,924 |
Apr 18, 2024 | 2,361.30 | 2,388.40 | 2,326.50 | 2,336.00 | 2,336.00 | 6,171 |
Apr 16, 2024 | 2,385.00 | 2,393.85 | 2,345.00 | 2,352.50 | 2,352.50 | 3,223 |
Apr 15, 2024 | 2,364.40 | 2,403.00 | 2,339.00 | 2,386.15 | 2,386.15 | 3,418 |
Apr 12, 2024 | 2,417.30 | 2,430.10 | 2,387.05 | 2,392.30 | 2,392.30 | 4,165 |
Apr 10, 2024 | 2,442.45 | 2,472.00 | 2,402.60 | 2,417.10 | 2,417.10 | 13,903 |
Apr 09, 2024 | 2,463.95 | 2,463.95 | 2,414.55 | 2,434.85 | 2,434.85 | 46,910 |
Apr 08, 2024 | 2,430.95 | 2,450.00 | 2,401.00 | 2,443.65 | 2,443.65 | 5,678 |
Apr 05, 2024 | 2,355.20 | 2,414.90 | 2,312.95 | 2,404.25 | 2,404.25 | 8,130 |
Apr 04, 2024 | 2,327.60 | 2,357.70 | 2,319.65 | 2,342.45 | 2,342.45 | 112,467 |
Apr 03, 2024 | 2,312.60 | 2,353.75 | 2,312.60 | 2,318.85 | 2,318.85 | 8,259 |
Apr 02, 2024 | 2,286.00 | 2,346.00 | 2,284.05 | 2,336.20 | 2,336.20 | 3,407 |
Apr 01, 2024 | 2,311.05 | 2,335.95 | 2,280.05 | 2,284.00 | 2,284.00 | 12,301 |
Mar 28, 2024 | 2,298.00 | 2,326.00 | 2,274.35 | 2,318.00 | 2,318.00 | 9,415 |
Mar 27, 2024 | 2,289.85 | 2,311.50 | 2,272.05 | 2,293.35 | 2,293.35 | 2,445 |
Mar 26, 2024 | 2,275.70 | 2,288.05 | 2,254.30 | 2,266.15 | 2,266.15 | 3,046 |
Mar 22, 2024 | 2,324.95 | 2,324.95 | 2,261.60 | 2,275.50 | 2,275.50 | 7,428 |
Mar 21, 2024 | 2,251.00 | 2,318.80 | 2,251.00 | 2,312.40 | 2,312.40 | 2,673 |
Mar 20, 2024 | 2,292.00 | 2,322.50 | 2,248.80 | 2,279.40 | 2,279.40 | 5,778 |
Mar 19, 2024 | 2,260.40 | 2,302.00 | 2,250.60 | 2,283.95 | 2,283.95 | 4,635 |
Mar 18, 2024 | 2,266.70 | 2,275.45 | 2,239.15 | 2,258.80 | 2,258.80 | 7,452 |
Mar 15, 2024 | 2,266.60 | 2,285.55 | 2,233.00 | 2,266.25 | 2,266.25 | 8,811 |
Mar 14, 2024 | 2,268.00 | 2,290.00 | 2,214.10 | 2,268.10 | 2,268.10 | 62,892 |
Mar 13, 2024 | 2,350.50 | 2,376.95 | 2,273.20 | 2,289.50 | 2,289.50 | 77,666 |
Mar 12, 2024 | 2,247.15 | 2,357.45 | 2,231.05 | 2,343.55 | 2,343.55 | 35,832 |
Mar 11, 2024 | 2,233.40 | 2,262.50 | 2,193.85 | 2,247.60 | 2,247.60 | 10,284 |
Mar 07, 2024 | 2,260.10 | 2,290.10 | 2,260.10 | 2,266.30 | 2,266.30 | 1,873 |
Mar 06, 2024 | 2,289.35 | 2,289.35 | 2,235.00 | 2,279.90 | 2,279.90 | 8,557 |
Mar 05, 2024 | 2,239.50 | 2,323.70 | 2,239.50 | 2,273.25 | 2,273.25 | 10,321 |
Mar 04, 2024 | 2,297.55 | 2,297.55 | 2,235.00 | 2,237.75 | 2,237.75 | 1,510 |
Mar 01, 2024 | 2,227.90 | 2,256.20 | 2,211.10 | 2,251.55 | 2,251.55 | 2,573 |
Feb 29, 2024 | 2,224.35 | 2,235.00 | 2,194.35 | 2,227.85 | 2,227.85 | 8,081 |
Feb 28, 2024 | 2,289.00 | 2,299.65 | 2,220.50 | 2,230.80 | 2,230.80 | 2,833 |
Feb 27, 2024 | 2,324.80 | 2,324.80 | 2,277.90 | 2,289.05 | 2,289.05 | 5,621 |
Feb 26, 2024 | 2,332.05 | 2,338.05 | 2,267.60 | 2,290.35 | 2,290.35 | 5,651 |
Feb 23, 2024 | 2,297.55 | 2,351.90 | 2,294.90 | 2,332.40 | 2,332.40 | 6,255 |
Feb 22, 2024 | 2,298.15 | 2,298.15 | 2,255.00 | 2,279.75 | 2,279.75 | 2,647 |
Feb 21, 2024 | 2,284.35 | 2,312.50 | 2,251.00 | 2,257.25 | 2,257.25 | 2,675 |
Feb 20, 2024 | 2,310.75 | 2,333.20 | 2,277.05 | 2,293.95 | 2,293.95 | 5,255 |
Feb 19, 2024 | 2,364.85 | 2,364.85 | 2,314.85 | 2,322.25 | 2,322.25 | 2,659 |
Feb 16, 2024 | 2,326.50 | 2,358.35 | 2,326.50 | 2,338.95 | 2,338.95 | 4,366 |
Feb 15, 2024 | 2,365.00 | 2,372.45 | 2,329.90 | 2,335.00 | 2,335.00 | 8,221 |
Feb 14, 2024 | 2,332.45 | 2,362.40 | 2,286.05 | 2,353.30 | 2,353.30 | 4,482 |
Feb 13, 2024 | 2,382.90 | 2,382.90 | 2,295.00 | 2,314.35 | 2,314.35 | 3,513 |
Feb 12, 2024 | 2,304.90 | 2,355.00 | 2,281.25 | 2,343.65 | 2,343.65 | 23,640 |
Feb 09, 2024 | 2,317.85 | 2,330.90 | 2,279.75 | 2,304.75 | 2,304.75 | 4,088 |
Feb 08, 2024 | 2,359.95 | 2,359.95 | 2,305.00 | 2,309.70 | 2,309.70 | 8,808 |
Feb 07, 2024 | 2,424.90 | 2,424.90 | 2,345.00 | 2,348.60 | 2,348.60 | 12,346 |
Feb 06, 2024 | 2,409.05 | 2,421.40 | 2,378.75 | 2,383.10 | 2,383.10 | 6,385 |
Feb 05, 2024 | 2,448.20 | 2,480.00 | 2,398.40 | 2,408.00 | 2,408.00 | 13,143 |
Feb 02, 2024 | 2,436.35 | 2,475.50 | 2,431.00 | 2,450.40 | 2,450.40 | 4,005 |
Feb 02, 2024 | 4 Dividend | |||||
Feb 01, 2024 | 2,461.95 | 2,492.45 | 2,421.05 | 2,436.00 | 2,432.00 | 9,194 |
Jan 31, 2024 | 2,479.65 | 2,479.65 | 2,423.65 | 2,457.40 | 2,453.36 | 4,909 |
Jan 30, 2024 | 2,530.00 | 2,538.15 | 2,448.20 | 2,451.90 | 2,447.87 | 7,097 |
Jan 29, 2024 | 2,558.75 | 2,558.75 | 2,485.00 | 2,506.75 | 2,502.63 | 16,720 |
Jan 25, 2024 | 2,713.30 | 2,751.95 | 2,495.95 | 2,527.95 | 2,523.80 | 89,955 |
Jan 24, 2024 | 2,673.65 | 2,730.00 | 2,615.90 | 2,712.45 | 2,708.00 | 5,354 |
Jan 23, 2024 | 2,770.10 | 2,783.50 | 2,610.70 | 2,621.20 | 2,616.90 | 7,468 |
Jan 19, 2024 | 2,638.60 | 2,651.00 | 2,569.10 | 2,641.65 | 2,637.31 | 4,048 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 2,572.15 | 2,605.00 | 2,550.00 | 2,555.95 | 2,551.75 | 4,921 |
Jan 16, 2024 | 2,647.80 | 2,647.80 | 2,601.60 | 2,607.30 | 2,603.02 | 4,241 |
Jan 15, 2024 | 2,638.35 | 2,704.85 | 2,605.90 | 2,665.20 | 2,660.82 | 13,660 |
Jan 12, 2024 | 2,669.15 | 2,677.30 | 2,604.00 | 2,632.35 | 2,628.03 | 3,341 |
Jan 11, 2024 | 2,653.25 | 2,722.50 | 2,642.25 | 2,665.00 | 2,660.62 | 86,600 |
Jan 10, 2024 | 2,623.00 | 2,660.00 | 2,587.75 | 2,650.25 | 2,645.90 | 5,974 |
Jan 09, 2024 | 2,547.55 | 2,642.15 | 2,547.55 | 2,617.80 | 2,613.50 | 7,553 |
Jan 08, 2024 | 2,584.80 | 2,584.80 | 2,532.95 | 2,540.50 | 2,536.33 | 5,201 |
Jan 05, 2024 | 2,541.80 | 2,601.50 | 2,511.40 | 2,578.60 | 2,574.37 | 6,405 |
Jan 04, 2024 | 2,500.15 | 2,516.65 | 2,491.20 | 2,498.20 | 2,494.10 | 1,754 |
Jan 03, 2024 | 2,533.90 | 2,533.90 | 2,490.00 | 2,502.75 | 2,498.64 | 6,745 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |