Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 2,562.00 | 2,650.00 | 2,510.05 | 2,619.30 | 2,619.30 | 395,141 |
May 31, 2024 | 32 Dividend | |||||
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 2,472.00 | 2,567.00 | 2,450.10 | 2,533.95 | 2,533.95 | 435,700 |
May 28, 2024 | 2,373.90 | 2,499.40 | 2,371.95 | 2,480.50 | 2,480.50 | 490,373 |
May 27, 2024 | 2,439.70 | 2,449.90 | 2,355.00 | 2,361.00 | 2,361.00 | 140,945 |
May 24, 2024 | 2,460.00 | 2,534.00 | 2,416.10 | 2,430.85 | 2,430.85 | 299,355 |
May 23, 2024 | 2,381.20 | 2,510.00 | 2,361.50 | 2,473.55 | 2,473.55 | 436,772 |
May 22, 2024 | 2,357.95 | 2,390.00 | 2,296.10 | 2,370.85 | 2,370.85 | 323,420 |
May 21, 2024 | 2,358.90 | 2,405.00 | 2,305.00 | 2,344.30 | 2,344.30 | 229,306 |
May 17, 2024 | 2,036.00 | 2,343.25 | 2,024.20 | 2,287.00 | 2,287.00 | 1,198,663 |
May 16, 2024 | 1,999.00 | 2,045.00 | 1,980.10 | 2,022.50 | 2,022.50 | 110,541 |
May 15, 2024 | 1,999.35 | 2,029.25 | 1,975.00 | 1,989.15 | 1,989.15 | 84,411 |
May 14, 2024 | 2,006.25 | 2,020.00 | 1,984.00 | 1,994.45 | 1,994.45 | 36,943 |
May 13, 2024 | 1,980.15 | 2,015.85 | 1,967.80 | 1,999.35 | 1,999.35 | 60,938 |
May 10, 2024 | 1,975.95 | 2,002.95 | 1,965.00 | 1,972.30 | 1,972.30 | 60,407 |
May 09, 2024 | 2,021.00 | 2,032.05 | 1,966.90 | 1,975.90 | 1,975.90 | 87,382 |
May 08, 2024 | 2,052.00 | 2,078.00 | 2,010.00 | 2,013.95 | 2,013.95 | 67,772 |
May 07, 2024 | 2,097.75 | 2,110.85 | 1,993.95 | 2,043.10 | 2,043.10 | 136,386 |
May 06, 2024 | 2,103.75 | 2,121.00 | 2,061.55 | 2,082.55 | 2,082.55 | 71,915 |
May 03, 2024 | 2,122.00 | 2,145.00 | 2,078.10 | 2,095.35 | 2,095.35 | 101,606 |
May 02, 2024 | 2,110.25 | 2,124.00 | 2,078.80 | 2,101.75 | 2,101.75 | 60,837 |
Apr 30, 2024 | 2,119.10 | 2,142.00 | 2,080.10 | 2,086.75 | 2,086.75 | 65,138 |
Apr 29, 2024 | 2,137.00 | 2,165.40 | 2,099.00 | 2,112.85 | 2,112.85 | 159,138 |
Apr 26, 2024 | 2,073.90 | 2,148.00 | 2,053.00 | 2,128.65 | 2,128.65 | 228,118 |
Apr 25, 2024 | 2,078.00 | 2,118.00 | 2,041.00 | 2,065.60 | 2,065.60 | 190,449 |
Apr 24, 2024 | 1,956.50 | 2,087.00 | 1,954.25 | 2,077.25 | 2,077.25 | 278,853 |
Apr 23, 2024 | 1,950.00 | 1,964.00 | 1,930.35 | 1,946.75 | 1,946.75 | 135,413 |
Apr 22, 2024 | 1,872.00 | 1,972.25 | 1,872.00 | 1,950.05 | 1,950.05 | 209,647 |
Apr 19, 2024 | 1,878.15 | 1,878.20 | 1,854.00 | 1,871.20 | 1,871.20 | 49,219 |
Apr 18, 2024 | 1,922.95 | 1,922.95 | 1,872.25 | 1,888.15 | 1,888.15 | 89,407 |
Apr 16, 2024 | 1,902.75 | 1,914.00 | 1,877.75 | 1,898.80 | 1,898.80 | 69,364 |
Apr 15, 2024 | 1,876.10 | 1,923.30 | 1,842.05 | 1,902.20 | 1,902.20 | 164,654 |
Apr 12, 2024 | 1,890.05 | 1,934.40 | 1,872.00 | 1,881.40 | 1,881.40 | 173,075 |
Apr 10, 2024 | 1,913.25 | 1,924.00 | 1,891.25 | 1,896.45 | 1,896.45 | 107,232 |
Apr 09, 2024 | 1,945.00 | 1,945.00 | 1,903.10 | 1,909.50 | 1,909.50 | 119,852 |
Apr 08, 2024 | 1,942.00 | 1,973.85 | 1,923.20 | 1,929.80 | 1,929.80 | 124,932 |
Apr 05, 2024 | 1,946.60 | 1,951.95 | 1,917.30 | 1,938.05 | 1,938.05 | 79,093 |
Apr 04, 2024 | 1,974.10 | 1,989.00 | 1,931.00 | 1,934.65 | 1,934.65 | 120,785 |
Apr 03, 2024 | 1,969.00 | 1,984.00 | 1,952.55 | 1,965.15 | 1,965.15 | 89,177 |
Apr 02, 2024 | 1,994.60 | 2,023.00 | 1,965.10 | 1,970.65 | 1,970.65 | 102,421 |
Apr 01, 2024 | 1,946.60 | 1,995.25 | 1,927.25 | 1,986.30 | 1,986.30 | 140,795 |
Mar 28, 2024 | 1,890.45 | 1,962.35 | 1,890.45 | 1,946.60 | 1,946.60 | 120,032 |
Mar 27, 2024 | 1,925.00 | 1,957.15 | 1,871.25 | 1,879.80 | 1,879.80 | 250,305 |
Mar 26, 2024 | 1,977.00 | 1,987.00 | 1,912.40 | 1,921.50 | 1,921.50 | 133,017 |
Mar 22, 2024 | 1,987.00 | 1,995.00 | 1,939.00 | 1,963.05 | 1,963.05 | 267,395 |
Mar 21, 2024 | 1,991.20 | 2,039.95 | 1,975.05 | 1,986.30 | 1,986.30 | 142,721 |
Mar 20, 2024 | 1,955.65 | 2,019.75 | 1,955.65 | 1,999.00 | 1,999.00 | 134,366 |
Mar 19, 2024 | 1,976.00 | 2,004.85 | 1,932.05 | 1,952.55 | 1,952.55 | 204,880 |
Mar 18, 2024 | 1,905.60 | 1,995.95 | 1,905.60 | 1,972.25 | 1,972.25 | 231,516 |
Mar 15, 2024 | 1,970.90 | 1,983.00 | 1,900.00 | 1,926.55 | 1,926.55 | 207,214 |
Mar 14, 2024 | 1,926.95 | 1,988.00 | 1,913.00 | 1,969.05 | 1,969.05 | 125,933 |
Mar 13, 2024 | 2,001.00 | 2,015.20 | 1,898.00 | 1,926.30 | 1,926.30 | 222,306 |
Mar 12, 2024 | 2,011.95 | 2,037.85 | 1,976.50 | 2,001.25 | 2,001.25 | 165,708 |
Mar 11, 2024 | 2,049.95 | 2,102.00 | 1,991.50 | 2,009.40 | 2,009.40 | 263,851 |
Mar 07, 2024 | 2,075.00 | 2,080.55 | 2,026.85 | 2,049.95 | 2,049.95 | 148,157 |
Mar 06, 2024 | 2,120.05 | 2,134.75 | 2,051.30 | 2,072.40 | 2,072.40 | 240,935 |
Mar 05, 2024 | 2,150.35 | 2,158.60 | 2,103.20 | 2,130.50 | 2,130.50 | 82,718 |
Mar 04, 2024 | 2,191.00 | 2,191.00 | 2,130.50 | 2,150.35 | 2,150.35 | 123,321 |
Mar 01, 2024 | 2,170.00 | 2,187.00 | 2,132.85 | 2,147.10 | 2,147.10 | 126,019 |
Feb 29, 2024 | 2,143.05 | 2,268.00 | 2,117.05 | 2,173.65 | 2,173.65 | 492,230 |
Feb 28, 2024 | 2,168.35 | 2,205.35 | 2,138.95 | 2,154.15 | 2,154.15 | 87,477 |
Feb 27, 2024 | 2,152.30 | 2,199.15 | 2,152.30 | 2,167.60 | 2,167.60 | 122,017 |
Feb 26, 2024 | 2,170.85 | 2,190.00 | 2,154.00 | 2,171.90 | 2,171.90 | 94,131 |
Feb 23, 2024 | 2,160.00 | 2,182.15 | 2,149.50 | 2,170.80 | 2,170.80 | 80,441 |
Feb 22, 2024 | 2,258.00 | 2,258.00 | 2,151.15 | 2,159.30 | 2,159.30 | 212,938 |
Feb 21, 2024 | 2,295.00 | 2,312.15 | 2,209.10 | 2,238.35 | 2,238.35 | 78,430 |
Feb 20, 2024 | 2,260.00 | 2,312.15 | 2,245.00 | 2,289.05 | 2,289.05 | 119,226 |
Feb 19, 2024 | 2,318.25 | 2,318.25 | 2,245.00 | 2,255.75 | 2,255.75 | 99,854 |
Feb 16, 2024 | 2,225.00 | 2,278.75 | 2,205.05 | 2,259.15 | 2,259.15 | 119,049 |
Feb 15, 2024 | 2,188.00 | 2,225.00 | 2,130.05 | 2,199.80 | 2,199.80 | 125,602 |
Feb 14, 2024 | 2,156.55 | 2,212.00 | 2,138.20 | 2,153.50 | 2,153.50 | 162,876 |
Feb 13, 2024 | 2,190.05 | 2,243.95 | 2,091.05 | 2,179.65 | 2,179.65 | 597,317 |
Feb 12, 2024 | 2,410.00 | 2,440.05 | 2,301.00 | 2,340.15 | 2,340.15 | 164,619 |
Feb 09, 2024 | 2,500.00 | 2,500.00 | 2,345.00 | 2,382.65 | 2,382.65 | 162,242 |
Feb 08, 2024 | 2,430.00 | 2,480.00 | 2,410.00 | 2,420.80 | 2,420.80 | 114,996 |
Feb 07, 2024 | 2,472.75 | 2,517.45 | 2,407.10 | 2,429.30 | 2,429.30 | 137,560 |
Feb 06, 2024 | 2,463.00 | 2,524.00 | 2,431.25 | 2,466.80 | 2,466.80 | 289,022 |
Feb 05, 2024 | 2,309.80 | 2,493.40 | 2,282.00 | 2,448.20 | 2,448.20 | 323,824 |
Feb 02, 2024 | 2,258.90 | 2,325.00 | 2,235.70 | 2,307.50 | 2,307.50 | 166,589 |
Feb 01, 2024 | 2,250.00 | 2,274.80 | 2,202.10 | 2,228.05 | 2,228.05 | 144,365 |
Jan 31, 2024 | 2,218.75 | 2,274.25 | 2,210.00 | 2,249.90 | 2,249.90 | 199,271 |
Jan 30, 2024 | 2,185.00 | 2,210.00 | 2,159.00 | 2,197.65 | 2,197.65 | 137,554 |
Jan 29, 2024 | 2,210.15 | 2,222.00 | 2,161.25 | 2,183.75 | 2,183.75 | 77,732 |
Jan 25, 2024 | 2,204.00 | 2,293.00 | 2,145.00 | 2,193.25 | 2,193.25 | 188,319 |
Jan 24, 2024 | 2,225.50 | 2,249.90 | 2,156.25 | 2,195.25 | 2,195.25 | 195,344 |
Jan 23, 2024 | 2,275.00 | 2,304.00 | 2,209.00 | 2,225.95 | 2,225.95 | 183,333 |
Jan 19, 2024 | 2,329.95 | 2,357.00 | 2,278.95 | 2,296.10 | 2,296.10 | 296,109 |
Jan 18, 2024 | 2,251.05 | 2,374.80 | 2,243.35 | 2,329.90 | 2,329.90 | 318,008 |
Jan 17, 2024 | 2,247.00 | 2,334.00 | 2,240.65 | 2,270.30 | 2,270.30 | 352,667 |
Jan 16, 2024 | 2,259.90 | 2,275.15 | 2,240.00 | 2,253.05 | 2,253.05 | 295,210 |
Jan 15, 2024 | 2,257.00 | 2,284.40 | 2,220.00 | 2,259.20 | 2,259.20 | 368,635 |
Jan 12, 2024 | 2,212.00 | 2,274.00 | 2,204.35 | 2,257.00 | 2,257.00 | 527,788 |
Jan 11, 2024 | 2,206.40 | 2,244.00 | 2,179.60 | 2,199.70 | 2,199.70 | 283,804 |
Jan 10, 2024 | 2,098.00 | 2,259.00 | 2,088.00 | 2,201.75 | 2,201.75 | 966,565 |
Jan 09, 2024 | 2,134.00 | 2,174.25 | 2,071.00 | 2,086.80 | 2,086.80 | 190,255 |
Jan 08, 2024 | 2,171.00 | 2,187.00 | 2,087.55 | 2,110.20 | 2,110.20 | 414,675 |
Jan 05, 2024 | 2,100.00 | 2,157.80 | 2,095.75 | 2,149.55 | 2,149.55 | 523,909 |
Jan 04, 2024 | 2,090.00 | 2,136.75 | 2,079.70 | 2,090.10 | 2,090.10 | 473,293 |
Jan 03, 2024 | 2,059.85 | 2,122.00 | 2,042.20 | 2,065.85 | 2,065.85 | 446,546 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |