Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 2,330.00 | 2,336.00 | 2,305.00 | 2,312.00 | 2,312.00 | 332,970 |
May 22, 2024 | 2,411.00 | 2,417.50 | 2,324.00 | 2,327.00 | 2,327.00 | 651,297 |
May 21, 2024 | 2,405.50 | 2,446.00 | 2,403.50 | 2,437.00 | 2,437.00 | 194,365 |
May 20, 2024 | 2,414.00 | 2,438.00 | 2,408.00 | 2,434.00 | 2,434.00 | 262,287 |
May 17, 2024 | 2,368.00 | 2,407.00 | 2,359.00 | 2,399.00 | 2,399.00 | 226,354 |
May 16, 2024 | 2,349.00 | 2,361.00 | 2,336.00 | 2,352.00 | 2,352.00 | 255,360 |
May 15, 2024 | 2,348.00 | 2,371.00 | 2,309.00 | 2,331.00 | 2,331.00 | 365,084 |
May 14, 2024 | 2,278.00 | 2,372.00 | 2,267.00 | 2,326.50 | 2,326.50 | 888,991 |
May 13, 2024 | 2,279.00 | 2,299.00 | 2,276.00 | 2,285.00 | 2,285.00 | 288,481 |
May 10, 2024 | 2,272.00 | 2,306.00 | 2,272.00 | 2,300.00 | 2,300.00 | 276,145 |
May 09, 2024 | 2,271.00 | 2,280.00 | 2,259.00 | 2,272.00 | 2,272.00 | 151,593 |
May 08, 2024 | 2,285.00 | 2,291.00 | 2,259.00 | 2,267.00 | 2,267.00 | 171,658 |
May 07, 2024 | 2,278.00 | 2,304.00 | 2,271.00 | 2,301.00 | 2,301.00 | 339,646 |
May 03, 2024 | 2,227.00 | 2,261.00 | 2,211.00 | 2,243.00 | 2,243.00 | 619,223 |
May 02, 2024 | 2,211.50 | 2,238.50 | 2,203.00 | 2,234.00 | 2,234.00 | 317,088 |
May 01, 2024 | 2,213.00 | 2,220.00 | 2,201.00 | 2,208.00 | 2,208.00 | 92,311 |
Apr 30, 2024 | 2,250.00 | 2,274.00 | 2,223.00 | 2,227.00 | 2,227.00 | 240,259 |
Apr 29, 2024 | 2,250.00 | 2,279.50 | 2,214.00 | 2,251.00 | 2,251.00 | 552,853 |
Apr 26, 2024 | 2,275.00 | 2,295.00 | 2,232.00 | 2,244.00 | 2,244.00 | 703,450 |
Apr 25, 2024 | 2,279.00 | 2,324.00 | 2,264.00 | 2,312.00 | 2,312.00 | 858,010 |
Apr 24, 2024 | 2,400.00 | 2,403.00 | 2,358.00 | 2,364.00 | 2,364.00 | 268,202 |
Apr 23, 2024 | 2,356.00 | 2,356.00 | 2,315.00 | 2,339.00 | 2,339.00 | 280,729 |
Apr 22, 2024 | 2,357.00 | 2,371.00 | 2,344.00 | 2,353.00 | 2,353.00 | 160,497 |
Apr 19, 2024 | 2,317.00 | 2,346.00 | 2,310.00 | 2,344.00 | 2,344.00 | 172,103 |
Apr 18, 2024 | 2,360.00 | 2,366.00 | 2,326.00 | 2,326.00 | 2,326.00 | 473,018 |
Apr 17, 2024 | 2,314.00 | 2,381.00 | 2,304.00 | 2,360.00 | 2,360.00 | 720,243 |
Apr 16, 2024 | 2,314.00 | 2,324.00 | 2,270.00 | 2,290.00 | 2,290.00 | 332,480 |
Apr 15, 2024 | 2,388.00 | 2,402.00 | 2,375.00 | 2,384.00 | 2,384.00 | 216,267 |
Apr 12, 2024 | 2,378.00 | 2,407.00 | 2,374.00 | 2,387.50 | 2,387.50 | 433,279 |
Apr 11, 2024 | 2,392.00 | 2,396.00 | 2,344.00 | 2,351.00 | 2,351.00 | 360,799 |
Apr 10, 2024 | 2,384.00 | 2,403.00 | 2,362.00 | 2,370.00 | 2,370.00 | 820,362 |
Apr 09, 2024 | 2,353.00 | 2,387.00 | 2,349.00 | 2,366.00 | 2,366.00 | 525,667 |
Apr 08, 2024 | 2,306.00 | 2,353.00 | 2,304.00 | 2,347.00 | 2,347.00 | 407,317 |
Apr 05, 2024 | 2,310.00 | 2,317.00 | 2,274.50 | 2,281.00 | 2,281.00 | 221,529 |
Apr 04, 2024 | 2,321.50 | 2,350.00 | 2,320.00 | 2,327.00 | 2,327.00 | 174,257 |
Apr 03, 2024 | 2,329.00 | 2,333.00 | 2,310.00 | 2,320.00 | 2,320.00 | 392,502 |
Apr 02, 2024 | 2,325.00 | 2,344.00 | 2,320.00 | 2,327.00 | 2,327.00 | 476,172 |
Mar 28, 2024 | 2,278.00 | 2,286.50 | 2,264.00 | 2,278.00 | 2,278.00 | 416,414 |
Mar 27, 2024 | 2,248.00 | 2,263.50 | 2,232.00 | 2,255.00 | 2,255.00 | 461,659 |
Mar 26, 2024 | 2,241.00 | 2,251.00 | 2,227.50 | 2,234.25 | 2,234.25 | 315,704 |
Mar 25, 2024 | 2,262.50 | 2,286.00 | 2,262.50 | 2,264.25 | 2,264.25 | 240,700 |
Mar 22, 2024 | 2,268.00 | 2,291.50 | 2,264.00 | 2,272.25 | 2,272.25 | 394,721 |
Mar 21, 2024 | 2,284.50 | 2,303.00 | 2,277.50 | 2,290.50 | 2,290.50 | 355,774 |
Mar 20, 2024 | 2,233.50 | 2,240.50 | 2,220.50 | 2,234.25 | 2,234.25 | 320,697 |
Mar 19, 2024 | 2,235.00 | 2,239.00 | 2,211.00 | 2,226.50 | 2,226.50 | 257,565 |
Mar 18, 2024 | 2,189.00 | 2,220.50 | 2,187.50 | 2,204.50 | 2,204.50 | 437,998 |
Mar 15, 2024 | 2,181.00 | 2,186.00 | 2,158.50 | 2,176.50 | 2,176.50 | 862,706 |
Mar 14, 2024 | 2,211.00 | 2,233.50 | 2,187.75 | 2,199.50 | 2,199.50 | 484,541 |
Mar 13, 2024 | 2,172.50 | 2,231.50 | 2,166.00 | 2,222.50 | 2,222.50 | 411,220 |
Mar 12, 2024 | 2,205.50 | 2,240.50 | 2,194.50 | 2,208.00 | 2,208.00 | 464,232 |
Mar 11, 2024 | 2,203.50 | 2,203.50 | 2,174.00 | 2,193.50 | 2,193.50 | 549,710 |
Mar 08, 2024 | 2,262.50 | 2,270.50 | 2,229.50 | 2,235.00 | 2,235.00 | 265,340 |
Mar 07, 2024 | 2,260.50 | 2,298.00 | 2,255.00 | 2,274.00 | 2,274.00 | 375,414 |
Mar 07, 2024 | 72 Dividend | |||||
Mar 06, 2024 | 2,278.50 | 2,326.50 | 2,269.50 | 2,304.00 | 2,232.00 | 172,807 |
Mar 05, 2024 | 2,279.50 | 2,283.50 | 2,253.00 | 2,274.00 | 2,202.94 | 219,040 |
Mar 04, 2024 | 2,290.00 | 2,296.50 | 2,279.00 | 2,285.50 | 2,214.08 | 263,142 |
Mar 01, 2024 | 2,298.00 | 2,302.00 | 2,280.50 | 2,300.50 | 2,228.61 | 381,535 |
Feb 29, 2024 | 2,267.50 | 2,279.50 | 2,255.00 | 2,275.00 | 2,203.91 | 197,545 |
Feb 28, 2024 | 2,249.00 | 2,261.25 | 2,241.50 | 2,250.50 | 2,180.17 | 247,843 |
Feb 27, 2024 | 2,284.00 | 2,293.00 | 2,272.00 | 2,279.00 | 2,207.78 | 358,738 |
Feb 26, 2024 | 2,266.00 | 2,274.50 | 2,245.00 | 2,249.00 | 2,178.72 | 508,057 |
Feb 23, 2024 | 2,311.00 | 2,320.50 | 2,293.00 | 2,311.00 | 2,238.78 | 334,199 |
Feb 22, 2024 | 2,319.50 | 2,329.00 | 2,296.00 | 2,305.50 | 2,233.45 | 249,906 |
Feb 21, 2024 | 2,309.50 | 2,311.00 | 2,266.00 | 2,281.50 | 2,210.20 | 523,485 |
Feb 20, 2024 | 2,337.00 | 2,347.50 | 2,279.00 | 2,300.75 | 2,228.85 | 634,620 |
Feb 19, 2024 | 2,376.50 | 2,388.00 | 2,359.00 | 2,370.25 | 2,296.18 | 154,065 |
Feb 16, 2024 | 2,377.00 | 2,411.50 | 2,374.50 | 2,405.00 | 2,329.84 | 491,886 |
Feb 15, 2024 | 2,338.50 | 2,366.00 | 2,327.00 | 2,359.50 | 2,285.77 | 312,391 |
Feb 14, 2024 | 2,360.00 | 2,376.00 | 2,348.75 | 2,370.00 | 2,295.94 | 235,187 |
Feb 13, 2024 | 2,389.50 | 2,399.00 | 2,339.50 | 2,350.00 | 2,276.56 | 307,509 |
Feb 12, 2024 | 2,372.50 | 2,396.00 | 2,367.00 | 2,387.00 | 2,312.41 | 123,078 |
Feb 09, 2024 | 2,368.50 | 2,382.50 | 2,361.00 | 2,372.25 | 2,298.12 | 264,499 |
Feb 08, 2024 | 2,394.00 | 2,407.50 | 2,375.00 | 2,376.75 | 2,302.48 | 289,618 |
Feb 07, 2024 | 2,397.50 | 2,398.50 | 2,375.00 | 2,382.00 | 2,307.56 | 291,916 |
Feb 06, 2024 | 2,380.00 | 2,393.50 | 2,369.50 | 2,384.00 | 2,309.50 | 237,669 |
Feb 05, 2024 | 2,394.00 | 2,397.00 | 2,358.00 | 2,368.00 | 2,294.00 | 587,151 |
Feb 02, 2024 | 2,445.00 | 2,449.50 | 2,399.00 | 2,409.00 | 2,333.72 | 464,442 |
Feb 01, 2024 | 2,423.00 | 2,436.50 | 2,413.00 | 2,416.50 | 2,340.98 | 208,885 |
Jan 31, 2024 | 2,437.00 | 2,445.50 | 2,422.00 | 2,432.00 | 2,356.00 | 395,767 |
Jan 30, 2024 | 2,435.50 | 2,435.50 | 2,405.50 | 2,418.50 | 2,342.92 | 278,614 |
Jan 29, 2024 | 2,429.00 | 2,441.00 | 2,417.00 | 2,427.00 | 2,351.16 | 211,665 |
Jan 26, 2024 | 2,405.50 | 2,430.00 | 2,381.50 | 2,419.00 | 2,343.41 | 372,557 |
Jan 25, 2024 | 2,465.50 | 2,472.00 | 2,411.50 | 2,420.00 | 2,344.38 | 322,110 |
Jan 24, 2024 | 2,462.50 | 2,471.50 | 2,439.00 | 2,445.00 | 2,368.59 | 401,856 |
Jan 23, 2024 | 2,400.00 | 2,448.00 | 2,391.00 | 2,415.00 | 2,339.53 | 411,504 |
Jan 22, 2024 | 2,368.50 | 2,371.00 | 2,343.00 | 2,365.00 | 2,291.09 | 306,785 |
Jan 19, 2024 | 2,385.00 | 2,385.50 | 2,354.50 | 2,358.25 | 2,284.55 | 327,458 |
Jan 18, 2024 | 2,370.00 | 2,384.50 | 2,356.00 | 2,364.00 | 2,290.13 | 424,569 |
Jan 17, 2024 | 2,400.00 | 2,400.00 | 2,371.00 | 2,383.00 | 2,308.53 | 437,434 |
Jan 16, 2024 | 2,424.50 | 2,461.50 | 2,417.50 | 2,427.00 | 2,351.16 | 332,749 |
Jan 15, 2024 | 2,453.00 | 2,456.00 | 2,442.50 | 2,453.50 | 2,376.83 | 113,977 |
Jan 12, 2024 | 2,490.00 | 2,502.50 | 2,470.50 | 2,481.00 | 2,403.47 | 350,297 |
Jan 11, 2024 | 2,518.00 | 2,541.00 | 2,478.50 | 2,480.00 | 2,402.50 | 412,414 |
Jan 10, 2024 | 2,518.50 | 2,524.00 | 2,482.50 | 2,511.00 | 2,432.53 | 468,809 |
Jan 09, 2024 | 2,568.50 | 2,568.50 | 2,532.25 | 2,544.50 | 2,464.98 | 275,667 |
Jan 08, 2024 | 2,568.50 | 2,582.00 | 2,547.00 | 2,574.00 | 2,493.56 | 302,966 |
Jan 05, 2024 | 2,582.00 | 2,609.00 | 2,562.50 | 2,599.00 | 2,517.78 | 304,582 |
Jan 04, 2024 | 2,643.00 | 2,655.00 | 2,608.50 | 2,627.50 | 2,545.39 | 281,508 |
Jan 03, 2024 | 2,661.50 | 2,669.50 | 2,625.00 | 2,647.50 | 2,564.77 | 190,543 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |