Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 2,706.00 | 2,720.00 | 2,690.00 | 2,707.00 | 2,707.00 | 55,881 |
Jun 20, 2024 | 2,690.00 | 2,703.00 | 2,682.00 | 2,702.00 | 2,702.00 | 69,098 |
Jun 19, 2024 | 2,694.00 | 2,694.00 | 2,669.00 | 2,682.00 | 2,682.00 | 81,404 |
Jun 18, 2024 | 2,702.00 | 2,710.00 | 2,677.00 | 2,689.00 | 2,689.00 | 84,466 |
Jun 17, 2024 | 2,700.00 | 2,706.00 | 2,678.00 | 2,687.00 | 2,687.00 | 84,102 |
Jun 14, 2024 | 2,706.00 | 2,706.00 | 2,672.00 | 2,688.00 | 2,688.00 | 106,498 |
Jun 13, 2024 | 2,704.00 | 2,710.00 | 2,680.00 | 2,690.00 | 2,690.00 | 69,694 |
Jun 12, 2024 | 2,708.00 | 2,730.00 | 2,702.00 | 2,708.00 | 2,708.00 | 84,322 |
Jun 11, 2024 | 2,712.00 | 2,726.00 | 2,676.00 | 2,702.00 | 2,702.00 | 178,209 |
Jun 10, 2024 | 2,682.00 | 2,706.00 | 2,680.00 | 2,702.00 | 2,702.00 | 82,385 |
Jun 07, 2024 | 2,714.00 | 2,718.00 | 2,702.00 | 2,709.00 | 2,709.00 | 43,782 |
Jun 06, 2024 | 2,702.00 | 2,724.00 | 2,701.00 | 2,715.00 | 2,715.00 | 98,318 |
Jun 05, 2024 | 2,710.00 | 2,762.00 | 2,691.00 | 2,701.00 | 2,701.00 | 181,275 |
Jun 04, 2024 | 2,688.00 | 2,700.00 | 2,679.00 | 2,688.00 | 2,688.00 | 106,327 |
Jun 03, 2024 | 2,692.00 | 2,712.00 | 2,687.00 | 2,690.00 | 2,690.00 | 69,209 |
May 31, 2024 | 2,648.00 | 2,668.00 | 2,636.00 | 2,653.00 | 2,653.00 | 128,925 |
May 30, 2024 | 2,662.00 | 2,664.00 | 2,638.00 | 2,648.00 | 2,648.00 | 121,060 |
May 30, 2024 | 93 Dividend | |||||
May 29, 2024 | 2,760.00 | 2,772.00 | 2,730.00 | 2,732.00 | 2,639.00 | 80,963 |
May 28, 2024 | 2,770.00 | 2,784.00 | 2,758.00 | 2,761.00 | 2,667.01 | 107,440 |
May 24, 2024 | 2,760.00 | 2,790.00 | 2,746.00 | 2,786.00 | 2,691.16 | 55,080 |
May 23, 2024 | 2,782.00 | 2,794.00 | 2,760.00 | 2,768.00 | 2,673.77 | 51,714 |
May 22, 2024 | 2,784.00 | 2,812.00 | 2,752.00 | 2,776.00 | 2,681.50 | 85,142 |
May 21, 2024 | 2,784.00 | 2,798.00 | 2,780.00 | 2,796.00 | 2,700.82 | 40,093 |
May 20, 2024 | 2,794.00 | 2,830.00 | 2,788.00 | 2,799.00 | 2,703.72 | 61,069 |
May 17, 2024 | 2,792.00 | 2,794.00 | 2,768.00 | 2,782.00 | 2,687.30 | 62,925 |
May 16, 2024 | 2,778.00 | 2,794.00 | 2,762.00 | 2,788.00 | 2,693.09 | 83,369 |
May 15, 2024 | 2,726.00 | 2,782.00 | 2,722.00 | 2,781.00 | 2,686.33 | 67,397 |
May 14, 2024 | 2,720.00 | 2,742.00 | 2,720.00 | 2,731.00 | 2,638.03 | 77,325 |
May 13, 2024 | 2,728.00 | 2,734.00 | 2,710.00 | 2,718.00 | 2,625.48 | 67,708 |
May 10, 2024 | 2,734.00 | 2,740.00 | 2,722.00 | 2,728.00 | 2,635.14 | 82,248 |
May 09, 2024 | 2,716.00 | 2,734.00 | 2,712.00 | 2,728.00 | 2,635.14 | 76,552 |
May 08, 2024 | 2,688.00 | 2,724.00 | 2,688.00 | 2,712.00 | 2,619.68 | 111,002 |
May 07, 2024 | 2,652.00 | 2,684.00 | 2,652.00 | 2,678.00 | 2,586.84 | 167,705 |
May 03, 2024 | 2,642.00 | 2,644.00 | 2,620.00 | 2,621.00 | 2,531.78 | 128,775 |
May 02, 2024 | 2,630.00 | 2,656.00 | 2,616.00 | 2,629.00 | 2,539.51 | 194,137 |
May 01, 2024 | 2,594.00 | 2,636.00 | 2,588.00 | 2,605.00 | 2,516.32 | 66,875 |
Apr 30, 2024 | 2,594.00 | 2,634.00 | 2,588.00 | 2,598.00 | 2,509.56 | 180,335 |
Apr 29, 2024 | 2,570.00 | 2,594.00 | 2,562.00 | 2,578.00 | 2,490.24 | 101,397 |
Apr 26, 2024 | 2,564.00 | 2,576.00 | 2,547.00 | 2,573.00 | 2,485.41 | 71,475 |
Apr 25, 2024 | 2,536.00 | 2,552.00 | 2,524.00 | 2,542.00 | 2,455.47 | 161,124 |
Apr 24, 2024 | 2,530.00 | 2,554.00 | 2,530.00 | 2,536.00 | 2,449.67 | 71,223 |
Apr 23, 2024 | 2,526.00 | 2,540.00 | 2,524.00 | 2,536.00 | 2,449.67 | 87,928 |
Apr 22, 2024 | 2,487.00 | 2,527.00 | 2,482.00 | 2,525.00 | 2,439.05 | 89,475 |
Apr 19, 2024 | 2,406.00 | 2,454.00 | 2,406.00 | 2,454.00 | 2,370.46 | 161,880 |
Apr 18, 2024 | 2,402.00 | 2,428.00 | 2,398.00 | 2,426.00 | 2,343.42 | 118,672 |
Apr 17, 2024 | 2,374.00 | 2,399.00 | 2,374.00 | 2,394.00 | 2,312.51 | 76,404 |
Apr 16, 2024 | 2,374.00 | 2,404.00 | 2,364.00 | 2,374.00 | 2,293.19 | 176,280 |
Apr 15, 2024 | 2,416.00 | 2,425.00 | 2,406.00 | 2,408.00 | 2,326.03 | 116,828 |
Apr 12, 2024 | 2,412.00 | 2,430.00 | 2,406.00 | 2,416.00 | 2,333.76 | 118,769 |
Apr 11, 2024 | 2,388.00 | 2,394.00 | 2,362.00 | 2,384.00 | 2,302.85 | 99,215 |
Apr 10, 2024 | 2,392.00 | 2,396.00 | 2,377.00 | 2,388.00 | 2,306.71 | 81,691 |
Apr 09, 2024 | 2,372.00 | 2,401.00 | 2,364.00 | 2,387.00 | 2,305.74 | 120,807 |
Apr 08, 2024 | 2,388.00 | 2,396.00 | 2,366.00 | 2,387.00 | 2,305.74 | 95,527 |
Apr 05, 2024 | 2,394.00 | 2,396.00 | 2,368.00 | 2,389.00 | 2,307.68 | 89,848 |
Apr 04, 2024 | 2,446.00 | 2,446.00 | 2,401.00 | 2,407.00 | 2,325.06 | 85,241 |
Apr 03, 2024 | 2,446.00 | 2,452.00 | 2,424.00 | 2,438.00 | 2,355.01 | 99,656 |
Apr 02, 2024 | 2,494.00 | 2,494.00 | 2,425.00 | 2,450.00 | 2,366.60 | 144,718 |
Mar 28, 2024 | 2,520.00 | 2,529.00 | 2,503.00 | 2,503.00 | 2,417.80 | 123,966 |
Mar 27, 2024 | 2,514.00 | 2,549.00 | 2,504.00 | 2,519.00 | 2,433.25 | 250,651 |
Mar 26, 2024 | 2,489.00 | 2,506.50 | 2,487.00 | 2,503.00 | 2,417.80 | 143,176 |
Mar 25, 2024 | 2,480.00 | 2,504.00 | 2,478.00 | 2,490.00 | 2,405.24 | 107,894 |
Mar 22, 2024 | 2,478.00 | 2,504.00 | 2,467.50 | 2,476.50 | 2,392.20 | 110,340 |
Mar 21, 2024 | 2,472.00 | 2,475.00 | 2,439.00 | 2,473.50 | 2,389.30 | 129,986 |
Mar 20, 2024 | 2,455.00 | 2,466.00 | 2,442.00 | 2,450.00 | 2,366.60 | 75,064 |
Mar 19, 2024 | 2,476.00 | 2,488.00 | 2,446.50 | 2,456.00 | 2,372.40 | 100,356 |
Mar 18, 2024 | 2,478.00 | 2,499.00 | 2,466.00 | 2,478.00 | 2,393.65 | 146,003 |
Mar 15, 2024 | 2,470.00 | 2,498.00 | 2,459.00 | 2,481.00 | 2,396.54 | 96,607 |
Mar 14, 2024 | 2,480.00 | 2,489.00 | 2,452.00 | 2,473.00 | 2,388.82 | 89,189 |
Mar 13, 2024 | 2,474.00 | 2,496.00 | 2,458.00 | 2,469.00 | 2,384.95 | 108,051 |
Mar 12, 2024 | 2,470.00 | 2,477.50 | 2,445.00 | 2,474.00 | 2,389.78 | 211,298 |
Mar 11, 2024 | 2,453.00 | 2,469.00 | 2,437.00 | 2,444.00 | 2,360.80 | 110,754 |
Mar 08, 2024 | 2,479.00 | 2,489.00 | 2,445.00 | 2,460.00 | 2,376.26 | 116,423 |
Mar 07, 2024 | 2,467.00 | 2,480.00 | 2,445.00 | 2,479.00 | 2,394.61 | 96,774 |
Mar 06, 2024 | 2,488.00 | 2,500.00 | 2,444.00 | 2,449.00 | 2,365.63 | 153,707 |
Mar 05, 2024 | 2,472.00 | 2,503.00 | 2,472.00 | 2,485.00 | 2,400.41 | 214,806 |
Mar 04, 2024 | 2,458.00 | 2,471.00 | 2,445.00 | 2,466.00 | 2,382.05 | 85,806 |
Mar 01, 2024 | 2,474.00 | 2,482.00 | 2,446.00 | 2,461.00 | 2,377.23 | 151,813 |
Feb 29, 2024 | 2,481.00 | 2,496.00 | 2,455.00 | 2,470.00 | 2,385.92 | 100,800 |
Feb 28, 2024 | 2,497.00 | 2,507.00 | 2,476.00 | 2,477.00 | 2,392.68 | 124,671 |
Feb 27, 2024 | 2,486.00 | 2,503.50 | 2,484.00 | 2,494.50 | 2,409.58 | 113,490 |
Feb 26, 2024 | 2,495.00 | 2,505.00 | 2,491.00 | 2,502.00 | 2,416.83 | 42,297 |
Feb 23, 2024 | 2,496.00 | 2,504.00 | 2,482.00 | 2,490.00 | 2,405.24 | 56,384 |
Feb 22, 2024 | 2,500.00 | 2,506.00 | 2,484.00 | 2,495.00 | 2,410.07 | 65,274 |
Feb 21, 2024 | 2,479.00 | 2,501.00 | 2,479.00 | 2,495.00 | 2,410.07 | 122,944 |
Feb 20, 2024 | 2,475.00 | 2,499.00 | 2,472.50 | 2,487.00 | 2,402.34 | 111,052 |
Feb 19, 2024 | 2,461.00 | 2,475.00 | 2,452.00 | 2,466.00 | 2,382.05 | 72,388 |
Feb 16, 2024 | 2,457.00 | 2,481.00 | 2,434.00 | 2,475.00 | 2,390.75 | 190,607 |
Feb 15, 2024 | 2,391.00 | 2,458.00 | 2,391.00 | 2,453.00 | 2,369.50 | 194,374 |
Feb 14, 2024 | 2,294.00 | 2,391.00 | 2,290.00 | 2,380.00 | 2,298.98 | 327,953 |
Feb 13, 2024 | 2,215.00 | 2,219.00 | 2,173.00 | 2,196.00 | 2,121.25 | 190,489 |
Feb 12, 2024 | 2,203.00 | 2,223.00 | 2,195.00 | 2,214.00 | 2,138.63 | 109,769 |
Feb 09, 2024 | 2,179.00 | 2,217.00 | 2,179.00 | 2,182.00 | 2,107.72 | 157,236 |
Feb 08, 2024 | 2,239.00 | 2,239.00 | 2,186.00 | 2,187.00 | 2,112.55 | 189,241 |
Feb 07, 2024 | 2,302.00 | 2,307.00 | 2,242.00 | 2,242.00 | 2,165.68 | 174,127 |
Feb 06, 2024 | 2,333.00 | 2,336.00 | 2,280.00 | 2,294.00 | 2,215.91 | 154,495 |
Feb 05, 2024 | 2,322.00 | 2,348.00 | 2,322.00 | 2,328.00 | 2,248.75 | 47,155 |
Feb 02, 2024 | 2,345.00 | 2,352.00 | 2,327.00 | 2,331.50 | 2,252.13 | 103,080 |
Feb 01, 2024 | 2,330.00 | 2,344.00 | 2,321.00 | 2,325.00 | 2,245.85 | 120,968 |
Jan 31, 2024 | 2,329.00 | 2,339.00 | 2,323.00 | 2,325.00 | 2,245.85 | 140,738 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |