Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1,494.40 | 1,494.40 | 1,460.55 | 1,463.80 | 1,463.80 | 198,710 |
Jun 28, 2024 | 16.5 Dividend | |||||
Jun 27, 2024 | 1,514.95 | 1,514.95 | 1,485.75 | 1,503.00 | 1,486.50 | 81,394 |
Jun 26, 2024 | 1,495.70 | 1,520.60 | 1,481.75 | 1,497.75 | 1,481.31 | 146,207 |
Jun 25, 2024 | 1,495.00 | 1,502.00 | 1,482.00 | 1,495.55 | 1,479.13 | 92,920 |
Jun 24, 2024 | 1,511.95 | 1,511.95 | 1,477.90 | 1,490.55 | 1,474.19 | 717,809 |
Jun 21, 2024 | 1,527.50 | 1,537.00 | 1,512.40 | 1,526.80 | 1,510.04 | 327,497 |
Jun 20, 2024 | 1,539.95 | 1,540.15 | 1,513.00 | 1,527.80 | 1,511.03 | 194,770 |
Jun 19, 2024 | 1,516.70 | 1,550.00 | 1,513.50 | 1,529.45 | 1,512.66 | 140,972 |
Jun 18, 2024 | 1,503.05 | 1,516.55 | 1,500.00 | 1,507.10 | 1,490.55 | 63,927 |
Jun 14, 2024 | 1,510.00 | 1,515.75 | 1,496.70 | 1,503.70 | 1,487.19 | 380,325 |
Jun 13, 2024 | 1,495.00 | 1,509.95 | 1,481.25 | 1,507.05 | 1,490.51 | 50,104 |
Jun 12, 2024 | 1,485.15 | 1,492.00 | 1,473.00 | 1,483.45 | 1,467.16 | 82,437 |
Jun 11, 2024 | 1,492.95 | 1,492.95 | 1,475.15 | 1,480.40 | 1,464.15 | 63,878 |
Jun 10, 2024 | 1,500.00 | 1,505.10 | 1,478.50 | 1,486.05 | 1,469.74 | 673,021 |
Jun 07, 2024 | 1,474.35 | 1,498.50 | 1,463.75 | 1,492.25 | 1,475.87 | 714,678 |
Jun 06, 2024 | 1,501.80 | 1,509.35 | 1,471.10 | 1,480.50 | 1,464.25 | 100,092 |
Jun 05, 2024 | 1,417.85 | 1,515.50 | 1,373.00 | 1,500.70 | 1,484.23 | 203,113 |
Jun 04, 2024 | 1,523.95 | 1,523.95 | 1,364.70 | 1,392.75 | 1,377.46 | 364,940 |
Jun 03, 2024 | 1,518.90 | 1,535.10 | 1,498.30 | 1,529.95 | 1,513.15 | 525,882 |
May 31, 2024 | 1,450.00 | 1,469.00 | 1,446.65 | 1,459.75 | 1,443.72 | 124,465 |
May 30, 2024 | 1,455.10 | 1,475.85 | 1,439.15 | 1,446.40 | 1,430.52 | 38,447 |
May 29, 2024 | 1,450.10 | 1,471.15 | 1,439.55 | 1,460.00 | 1,443.97 | 147,384 |
May 28, 2024 | 1,466.00 | 1,478.40 | 1,451.00 | 1,458.55 | 1,442.54 | 72,292 |
May 27, 2024 | 1,445.85 | 1,476.05 | 1,440.00 | 1,465.60 | 1,449.51 | 337,382 |
May 24, 2024 | 1,440.80 | 1,447.50 | 1,428.00 | 1,441.80 | 1,425.97 | 121,929 |
May 23, 2024 | 1,406.05 | 1,451.25 | 1,406.05 | 1,439.95 | 1,424.14 | 858,145 |
May 22, 2024 | 1,406.15 | 1,418.15 | 1,392.00 | 1,409.75 | 1,394.27 | 51,302 |
May 21, 2024 | 1,417.05 | 1,420.50 | 1,402.00 | 1,405.55 | 1,390.12 | 44,800 |
May 17, 2024 | 1,405.10 | 1,417.35 | 1,395.05 | 1,411.75 | 1,396.25 | 144,436 |
May 16, 2024 | 1,420.00 | 1,424.80 | 1,386.00 | 1,409.65 | 1,394.17 | 108,951 |
May 15, 2024 | 1,419.45 | 1,429.70 | 1,407.75 | 1,417.30 | 1,401.74 | 24,661 |
May 14, 2024 | 1,408.45 | 1,429.00 | 1,402.80 | 1,420.90 | 1,405.30 | 24,122 |
May 13, 2024 | 1,414.00 | 1,414.00 | 1,377.35 | 1,404.15 | 1,388.74 | 185,018 |
May 10, 2024 | 1,403.45 | 1,424.30 | 1,395.00 | 1,409.60 | 1,394.13 | 154,393 |
May 09, 2024 | 1,450.00 | 1,455.65 | 1,393.55 | 1,402.20 | 1,386.81 | 65,957 |
May 08, 2024 | 1,453.40 | 1,453.40 | 1,431.30 | 1,443.80 | 1,427.95 | 75,646 |
May 07, 2024 | 1,495.90 | 1,502.65 | 1,447.85 | 1,452.60 | 1,436.65 | 58,330 |
May 06, 2024 | 1,491.25 | 1,510.05 | 1,480.60 | 1,498.35 | 1,481.90 | 71,625 |
May 03, 2024 | 1,518.00 | 1,518.00 | 1,473.35 | 1,482.70 | 1,466.42 | 76,179 |
May 02, 2024 | 1,510.00 | 1,521.00 | 1,500.05 | 1,505.70 | 1,489.17 | 24,248 |
Apr 30, 2024 | 1,496.25 | 1,536.90 | 1,490.00 | 1,515.60 | 1,498.96 | 272,818 |
Apr 29, 2024 | 1,452.60 | 1,490.45 | 1,450.40 | 1,487.75 | 1,471.42 | 113,383 |
Apr 26, 2024 | 1,510.90 | 1,519.45 | 1,442.65 | 1,445.85 | 1,429.98 | 316,108 |
Apr 25, 2024 | 1,483.45 | 1,499.00 | 1,471.30 | 1,496.15 | 1,479.73 | 64,953 |
Apr 24, 2024 | 1,475.05 | 1,483.60 | 1,462.85 | 1,474.65 | 1,458.46 | 20,664 |
Apr 23, 2024 | 1,486.75 | 1,486.75 | 1,470.65 | 1,473.70 | 1,457.52 | 15,397 |
Apr 22, 2024 | 1,498.55 | 1,500.45 | 1,470.70 | 1,476.40 | 1,460.19 | 119,672 |
Apr 19, 2024 | 1,450.25 | 1,490.00 | 1,444.80 | 1,483.15 | 1,466.87 | 139,929 |
Apr 18, 2024 | 1,510.95 | 1,510.95 | 1,469.00 | 1,473.95 | 1,457.77 | 26,650 |
Apr 16, 2024 | 1,521.65 | 1,530.05 | 1,488.00 | 1,490.75 | 1,474.38 | 53,337 |
Apr 15, 2024 | 1,524.75 | 1,556.05 | 1,524.75 | 1,538.80 | 1,521.91 | 118,190 |
Apr 12, 2024 | 1,543.75 | 1,562.95 | 1,543.70 | 1,555.85 | 1,538.77 | 109,219 |
Apr 10, 2024 | 1,563.15 | 1,566.15 | 1,547.70 | 1,552.65 | 1,535.60 | 16,652 |
Apr 09, 2024 | 1,571.95 | 1,574.60 | 1,540.80 | 1,554.10 | 1,537.04 | 35,686 |
Apr 08, 2024 | 1,556.05 | 1,576.00 | 1,549.75 | 1,568.90 | 1,551.68 | 143,832 |
Apr 05, 2024 | 1,556.00 | 1,560.00 | 1,528.85 | 1,550.85 | 1,533.82 | 96,196 |
Apr 04, 2024 | 1,546.05 | 1,548.20 | 1,510.85 | 1,543.85 | 1,526.90 | 67,220 |
Apr 03, 2024 | 1,550.05 | 1,555.85 | 1,538.45 | 1,542.90 | 1,525.96 | 42,543 |
Apr 02, 2024 | 1,541.25 | 1,570.00 | 1,536.75 | 1,559.45 | 1,542.33 | 45,462 |
Apr 01, 2024 | 1,550.75 | 1,572.50 | 1,538.40 | 1,541.10 | 1,524.18 | 67,671 |
Mar 28, 2024 | 1,531.25 | 1,564.30 | 1,531.25 | 1,555.70 | 1,538.62 | 69,708 |
Mar 27, 2024 | 1,524.60 | 1,542.80 | 1,514.25 | 1,533.15 | 1,516.32 | 62,925 |
Mar 26, 2024 | 1,514.70 | 1,523.20 | 1,502.30 | 1,519.35 | 1,502.67 | 79,538 |
Mar 22, 2024 | 1,473.05 | 1,520.00 | 1,473.05 | 1,509.00 | 1,492.43 | 130,336 |
Mar 21, 2024 | 1,469.15 | 1,486.95 | 1,461.35 | 1,483.80 | 1,467.51 | 51,338 |
Mar 20, 2024 | 1,440.65 | 1,463.50 | 1,423.35 | 1,441.55 | 1,425.72 | 94,638 |
Mar 19, 2024 | 1,479.20 | 1,482.00 | 1,430.90 | 1,434.25 | 1,418.50 | 54,102 |
Mar 18, 2024 | 1,484.85 | 1,491.90 | 1,467.00 | 1,480.90 | 1,464.64 | 17,090 |
Mar 15, 2024 | 1,476.95 | 1,489.30 | 1,456.50 | 1,483.70 | 1,467.41 | 116,254 |
Mar 14, 2024 | 1,461.90 | 1,506.30 | 1,461.90 | 1,477.60 | 1,461.38 | 28,405 |
Mar 13, 2024 | 1,531.55 | 1,540.00 | 1,494.75 | 1,499.90 | 1,483.43 | 21,495 |
Mar 12, 2024 | 1,549.95 | 1,555.60 | 1,528.40 | 1,532.20 | 1,515.38 | 15,726 |
Mar 11, 2024 | 1,564.00 | 1,565.85 | 1,537.00 | 1,540.20 | 1,523.29 | 38,124 |
Mar 07, 2024 | 1,553.80 | 1,571.75 | 1,546.45 | 1,564.10 | 1,546.93 | 100,112 |
Mar 06, 2024 | 1,542.85 | 1,564.75 | 1,537.00 | 1,553.75 | 1,536.69 | 80,227 |
Mar 05, 2024 | 1,531.00 | 1,546.75 | 1,524.45 | 1,542.00 | 1,525.07 | 23,551 |
Mar 04, 2024 | 1,527.45 | 1,538.10 | 1,520.60 | 1,531.10 | 1,514.29 | 137,502 |
Mar 01, 2024 | 1,475.45 | 1,528.45 | 1,475.45 | 1,526.15 | 1,509.40 | 260,588 |
Feb 29, 2024 | 1,450.00 | 1,483.90 | 1,442.30 | 1,475.40 | 1,459.20 | 34,321 |
Feb 28, 2024 | 1,492.95 | 1,503.30 | 1,442.10 | 1,449.15 | 1,433.24 | 34,416 |
Feb 27, 2024 | 1,461.15 | 1,497.55 | 1,458.35 | 1,492.90 | 1,476.51 | 34,098 |
Feb 26, 2024 | 1,476.60 | 1,485.70 | 1,464.25 | 1,466.75 | 1,450.65 | 96,732 |
Feb 23, 2024 | 1,500.00 | 1,504.95 | 1,475.80 | 1,481.60 | 1,465.33 | 197,777 |
Feb 22, 2024 | 1,517.00 | 1,517.15 | 1,463.75 | 1,489.15 | 1,472.80 | 85,491 |
Feb 21, 2024 | 1,520.00 | 1,526.75 | 1,502.45 | 1,517.60 | 1,500.94 | 68,558 |
Feb 20, 2024 | 1,490.00 | 1,509.00 | 1,475.25 | 1,504.35 | 1,487.84 | 25,635 |
Feb 19, 2024 | 1,495.55 | 1,502.00 | 1,477.00 | 1,482.80 | 1,466.52 | 50,743 |
Feb 16, 2024 | 1,491.65 | 1,506.10 | 1,470.80 | 1,494.10 | 1,477.70 | 145,162 |
Feb 15, 2024 | 1,492.80 | 1,492.80 | 1,461.00 | 1,477.10 | 1,460.88 | 19,922 |
Feb 14, 2024 | 1,459.90 | 1,494.70 | 1,436.75 | 1,480.90 | 1,464.64 | 40,141 |
Feb 13, 2024 | 1,459.85 | 1,476.40 | 1,431.10 | 1,463.05 | 1,446.99 | 53,222 |
Feb 12, 2024 | 1,490.05 | 1,495.00 | 1,443.00 | 1,447.90 | 1,432.00 | 127,472 |
Feb 09, 2024 | 1,489.95 | 1,491.05 | 1,461.75 | 1,485.60 | 1,469.29 | 195,502 |
Feb 08, 2024 | 1,516.35 | 1,540.75 | 1,470.50 | 1,477.50 | 1,461.28 | 86,301 |
Feb 07, 2024 | 1,523.95 | 1,523.95 | 1,493.00 | 1,515.65 | 1,499.01 | 53,632 |
Feb 06, 2024 | 1,548.05 | 1,548.90 | 1,504.40 | 1,511.00 | 1,494.41 | 99,160 |
Feb 05, 2024 | 1,536.80 | 1,550.00 | 1,521.45 | 1,539.25 | 1,522.35 | 157,515 |
Feb 02, 2024 | 1,541.55 | 1,564.40 | 1,530.45 | 1,537.35 | 1,520.47 | 165,437 |
Feb 01, 2024 | 1,543.85 | 1,547.00 | 1,524.00 | 1,541.40 | 1,524.48 | 37,016 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |