Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 1,475.00 | 1,492.45 | 1,473.00 | 1,480.80 | 1,480.80 | 3,811,267 |
Jul 01, 2024 | 1,465.00 | 1,478.60 | 1,455.00 | 1,468.85 | 1,468.85 | 3,723,295 |
Jun 28, 2024 | 1,468.00 | 1,468.70 | 1,442.00 | 1,459.60 | 1,459.60 | 4,943,575 |
Jun 27, 2024 | 1,435.00 | 1,460.55 | 1,423.50 | 1,454.90 | 1,454.90 | 6,613,193 |
Jun 26, 2024 | 1,447.95 | 1,453.30 | 1,438.20 | 1,443.70 | 1,443.70 | 1,917,424 |
Jun 25, 2024 | 1,440.95 | 1,450.10 | 1,426.45 | 1,447.95 | 1,447.95 | 2,079,037 |
Jun 24, 2024 | 1,437.85 | 1,443.95 | 1,426.60 | 1,440.85 | 1,440.85 | 1,988,692 |
Jun 21, 2024 | 1,462.00 | 1,481.95 | 1,439.20 | 1,447.85 | 1,447.85 | 6,489,262 |
Jun 20, 2024 | 1,448.95 | 1,448.95 | 1,429.55 | 1,443.45 | 1,443.45 | 3,163,919 |
Jun 19, 2024 | 1,440.05 | 1,451.90 | 1,430.30 | 1,445.85 | 1,445.85 | 3,117,522 |
Jun 18, 2024 | 1,431.05 | 1,439.75 | 1,427.05 | 1,437.20 | 1,437.20 | 2,223,029 |
Jun 14, 2024 | 1,444.15 | 1,446.00 | 1,424.40 | 1,431.05 | 1,431.05 | 3,065,114 |
Jun 13, 2024 | 1,447.75 | 1,457.70 | 1,437.10 | 1,444.15 | 1,444.15 | 4,232,861 |
Jun 12, 2024 | 1,472.00 | 1,472.00 | 1,434.50 | 1,438.75 | 1,438.75 | 5,990,861 |
Jun 11, 2024 | 1,425.00 | 1,437.95 | 1,415.40 | 1,428.80 | 1,428.80 | 2,269,082 |
Jun 10, 2024 | 1,440.00 | 1,442.00 | 1,397.50 | 1,418.75 | 1,418.75 | 3,293,739 |
Jun 07, 2024 | 1,407.00 | 1,438.65 | 1,398.00 | 1,431.50 | 1,431.50 | 5,884,025 |
Jun 06, 2024 | 1,354.00 | 1,399.80 | 1,350.90 | 1,397.50 | 1,397.50 | 5,936,709 |
Jun 05, 2024 | 1,320.00 | 1,356.90 | 1,316.10 | 1,343.70 | 1,343.70 | 3,005,139 |
Jun 04, 2024 | 1,325.00 | 1,325.00 | 1,235.00 | 1,303.55 | 1,303.55 | 5,447,244 |
Jun 03, 2024 | 1,350.55 | 1,354.75 | 1,309.85 | 1,314.45 | 1,314.45 | 5,384,064 |
May 31, 2024 | 1,331.85 | 1,340.90 | 1,315.75 | 1,324.10 | 1,324.10 | 10,319,045 |
May 30, 2024 | 1,346.00 | 1,351.55 | 1,325.10 | 1,331.85 | 1,331.85 | 4,150,461 |
May 29, 2024 | 1,366.00 | 1,366.60 | 1,346.95 | 1,353.10 | 1,353.10 | 3,845,920 |
May 28, 2024 | 1,357.85 | 1,363.30 | 1,345.60 | 1,358.40 | 1,358.40 | 2,147,233 |
May 27, 2024 | 1,351.00 | 1,359.60 | 1,338.00 | 1,353.30 | 1,353.30 | 1,942,325 |
May 24, 2024 | 1,360.00 | 1,360.00 | 1,340.85 | 1,345.20 | 1,345.20 | 1,769,966 |
May 23, 2024 | 1,346.65 | 1,358.45 | 1,338.00 | 1,353.55 | 1,353.55 | 3,326,149 |
May 22, 2024 | 1,348.95 | 1,352.90 | 1,340.00 | 1,343.05 | 1,343.05 | 2,390,777 |
May 21, 2024 | 1,314.00 | 1,349.85 | 1,314.00 | 1,341.90 | 1,341.90 | 4,966,721 |
May 17, 2024 | 1,351.00 | 1,351.00 | 1,330.20 | 1,333.20 | 1,333.20 | 2,487,831 |
May 16, 2024 | 1,345.00 | 1,357.80 | 1,328.50 | 1,348.15 | 1,348.15 | 5,055,915 |
May 15, 2024 | 1,319.25 | 1,340.30 | 1,318.25 | 1,332.90 | 1,332.90 | 2,975,965 |
May 14, 2024 | 1,322.00 | 1,326.95 | 1,308.70 | 1,321.05 | 1,321.05 | 3,200,462 |
May 13, 2024 | 1,316.20 | 1,321.90 | 1,301.65 | 1,312.90 | 1,312.90 | 2,316,566 |
May 10, 2024 | 1,320.10 | 1,322.90 | 1,303.60 | 1,316.20 | 1,316.20 | 3,357,203 |
May 09, 2024 | 1,315.00 | 1,339.00 | 1,314.50 | 1,320.05 | 1,320.05 | 5,653,762 |
May 08, 2024 | 1,330.95 | 1,334.00 | 1,307.30 | 1,313.65 | 1,313.65 | 6,832,455 |
May 07, 2024 | 1,347.95 | 1,348.90 | 1,326.15 | 1,330.95 | 1,330.95 | 5,096,525 |
May 07, 2024 | 18 Dividend | |||||
May 06, 2024 | 1,358.00 | 1,365.00 | 1,348.50 | 1,358.80 | 1,340.80 | 2,504,082 |
May 03, 2024 | 1,370.00 | 1,370.00 | 1,333.55 | 1,348.05 | 1,330.19 | 5,964,228 |
May 02, 2024 | 1,358.00 | 1,377.90 | 1,358.00 | 1,360.70 | 1,342.67 | 6,555,505 |
Apr 30, 2024 | 1,376.40 | 1,397.90 | 1,362.45 | 1,366.60 | 1,348.50 | 7,606,726 |
Apr 29, 2024 | 1,415.00 | 1,436.00 | 1,381.00 | 1,387.40 | 1,369.02 | 11,493,223 |
Apr 26, 2024 | 1,516.85 | 1,531.45 | 1,464.95 | 1,473.85 | 1,454.33 | 4,328,477 |
Apr 25, 2024 | 1,479.95 | 1,515.05 | 1,479.95 | 1,504.15 | 1,484.22 | 4,558,032 |
Apr 24, 2024 | 1,490.00 | 1,496.95 | 1,476.30 | 1,479.25 | 1,459.65 | 1,321,471 |
Apr 23, 2024 | 1,474.90 | 1,501.45 | 1,471.10 | 1,486.65 | 1,466.96 | 2,783,858 |
Apr 22, 2024 | 1,452.20 | 1,473.30 | 1,450.50 | 1,465.90 | 1,446.48 | 1,939,632 |
Apr 19, 2024 | 1,442.00 | 1,455.50 | 1,435.00 | 1,447.50 | 1,428.33 | 5,219,506 |
Apr 18, 2024 | 1,477.05 | 1,480.90 | 1,452.10 | 1,466.85 | 1,447.42 | 5,180,223 |
Apr 16, 2024 | 1,486.35 | 1,501.60 | 1,467.30 | 1,477.30 | 1,457.73 | 2,446,933 |
Apr 15, 2024 | 1,507.10 | 1,530.50 | 1,494.00 | 1,505.05 | 1,485.11 | 3,295,684 |
Apr 12, 2024 | 1,537.00 | 1,542.95 | 1,516.20 | 1,521.50 | 1,501.34 | 4,319,991 |
Apr 10, 2024 | 1,541.05 | 1,552.15 | 1,536.20 | 1,539.15 | 1,518.76 | 1,829,986 |
Apr 09, 2024 | 1,540.00 | 1,561.80 | 1,534.55 | 1,540.50 | 1,520.09 | 2,432,095 |
Apr 08, 2024 | 1,554.00 | 1,554.00 | 1,537.65 | 1,540.05 | 1,519.65 | 1,820,136 |
Apr 05, 2024 | 1,542.45 | 1,547.70 | 1,523.80 | 1,545.25 | 1,524.78 | 2,773,570 |
Apr 04, 2024 | 1,540.80 | 1,552.50 | 1,518.70 | 1,539.65 | 1,519.25 | 3,388,449 |
Apr 03, 2024 | 1,525.35 | 1,558.45 | 1,518.00 | 1,535.85 | 1,515.50 | 3,343,884 |
Apr 02, 2024 | 1,559.00 | 1,565.00 | 1,525.10 | 1,528.30 | 1,508.05 | 2,031,775 |
Apr 01, 2024 | 1,549.00 | 1,569.00 | 1,548.00 | 1,556.70 | 1,536.08 | 1,014,857 |
Mar 28, 2024 | 1,549.00 | 1,561.05 | 1,531.00 | 1,543.55 | 1,523.10 | 5,301,493 |
Mar 27, 2024 | 1,569.00 | 1,576.85 | 1,540.00 | 1,546.20 | 1,525.72 | 2,589,697 |
Mar 26, 2024 | 1,562.25 | 1,592.55 | 1,555.55 | 1,562.25 | 1,541.55 | 4,496,344 |
Mar 22, 2024 | 1,560.00 | 1,571.45 | 1,508.20 | 1,557.85 | 1,537.21 | 7,468,824 |
Mar 21, 2024 | 1,608.00 | 1,619.95 | 1,583.35 | 1,595.80 | 1,574.66 | 2,684,744 |
Mar 20, 2024 | 1,604.75 | 1,619.10 | 1,578.10 | 1,587.10 | 1,566.08 | 1,815,178 |
Mar 19, 2024 | 1,641.55 | 1,641.55 | 1,594.10 | 1,599.15 | 1,577.97 | 1,915,379 |
Mar 18, 2024 | 1,649.90 | 1,663.30 | 1,634.25 | 1,643.40 | 1,621.63 | 1,183,544 |
Mar 15, 2024 | 1,677.00 | 1,677.00 | 1,642.85 | 1,647.30 | 1,625.48 | 3,931,561 |
Mar 14, 2024 | 1,634.00 | 1,683.00 | 1,610.00 | 1,679.25 | 1,657.01 | 3,513,306 |
Mar 13, 2024 | 1,638.75 | 1,651.25 | 1,610.35 | 1,631.50 | 1,609.89 | 2,564,135 |
Mar 12, 2024 | 1,635.90 | 1,665.00 | 1,633.05 | 1,635.60 | 1,613.93 | 2,414,182 |
Mar 11, 2024 | 1,655.00 | 1,659.80 | 1,632.05 | 1,638.65 | 1,616.94 | 2,970,902 |
Mar 07, 2024 | 1,650.00 | 1,654.55 | 1,630.10 | 1,637.65 | 1,615.96 | 3,181,239 |
Mar 06, 2024 | 1,613.00 | 1,650.00 | 1,603.85 | 1,644.20 | 1,622.42 | 2,366,177 |
Mar 05, 2024 | 1,624.00 | 1,629.95 | 1,607.05 | 1,619.35 | 1,597.90 | 3,339,546 |
Mar 04, 2024 | 1,649.00 | 1,654.00 | 1,635.00 | 1,637.95 | 1,616.25 | 1,788,071 |
Mar 01, 2024 | 1,675.45 | 1,679.20 | 1,639.10 | 1,644.10 | 1,622.32 | 2,371,138 |
Feb 29, 2024 | 1,642.15 | 1,677.75 | 1,636.65 | 1,663.85 | 1,641.81 | 3,532,888 |
Feb 28, 2024 | 1,664.70 | 1,672.00 | 1,644.20 | 1,651.90 | 1,630.02 | 936,575 |
Feb 27, 2024 | 1,649.00 | 1,673.40 | 1,648.00 | 1,658.80 | 1,636.83 | 2,049,420 |
Feb 26, 2024 | 1,665.75 | 1,668.85 | 1,639.50 | 1,649.80 | 1,627.95 | 1,844,253 |
Feb 23, 2024 | 1,697.00 | 1,697.35 | 1,663.45 | 1,665.75 | 1,643.68 | 2,191,549 |
Feb 22, 2024 | 1,644.00 | 1,691.40 | 1,639.00 | 1,686.40 | 1,664.06 | 3,820,901 |
Feb 21, 2024 | 1,655.55 | 1,664.80 | 1,632.05 | 1,636.30 | 1,614.62 | 2,890,991 |
Feb 20, 2024 | 1,661.00 | 1,672.75 | 1,645.00 | 1,663.05 | 1,641.02 | 2,240,414 |
Feb 19, 2024 | 1,670.00 | 1,682.95 | 1,659.65 | 1,675.25 | 1,653.06 | 762,624 |
Feb 16, 2024 | 1,675.00 | 1,677.00 | 1,650.05 | 1,667.45 | 1,645.36 | 1,776,881 |
Feb 15, 2024 | 1,678.00 | 1,696.50 | 1,650.10 | 1,662.55 | 1,640.53 | 2,555,162 |
Feb 14, 2024 | 1,649.75 | 1,676.90 | 1,625.45 | 1,671.50 | 1,649.36 | 1,386,643 |
Feb 13, 2024 | 1,675.00 | 1,675.00 | 1,648.60 | 1,665.60 | 1,643.54 | 3,129,897 |
Feb 12, 2024 | 1,639.00 | 1,685.00 | 1,639.00 | 1,666.95 | 1,644.87 | 4,885,445 |
Feb 09, 2024 | 1,640.00 | 1,646.75 | 1,614.65 | 1,630.60 | 1,609.00 | 3,341,297 |
Feb 08, 2024 | 1,626.00 | 1,647.70 | 1,617.30 | 1,633.80 | 1,612.16 | 3,496,692 |
Feb 07, 2024 | 1,628.00 | 1,629.90 | 1,598.95 | 1,615.35 | 1,593.95 | 3,320,199 |
Feb 06, 2024 | 1,566.00 | 1,627.00 | 1,558.05 | 1,623.75 | 1,602.24 | 4,988,311 |
Feb 05, 2024 | 1,584.95 | 1,588.50 | 1,551.45 | 1,555.35 | 1,534.75 | 1,452,864 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |