Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 2,324.00 | 2,338.00 | 2,258.00 | 2,314.00 | 2,314.00 | 134,880 |
Jul 04, 2024 | 2,286.00 | 2,310.00 | 2,268.00 | 2,310.00 | 2,310.00 | 91,053 |
Jul 03, 2024 | 2,304.00 | 2,304.00 | 2,184.00 | 2,288.00 | 2,288.00 | 98,137 |
Jul 02, 2024 | 2,258.00 | 2,290.00 | 2,240.00 | 2,274.00 | 2,274.00 | 88,955 |
Jul 01, 2024 | 2,270.00 | 2,300.00 | 2,212.00 | 2,258.00 | 2,258.00 | 238,716 |
Jun 28, 2024 | 2,240.00 | 2,276.00 | 2,240.00 | 2,266.00 | 2,266.00 | 110,388 |
Jun 27, 2024 | 2,242.00 | 2,290.00 | 2,228.00 | 2,270.00 | 2,270.00 | 117,557 |
Jun 26, 2024 | 2,278.00 | 2,298.00 | 2,242.00 | 2,242.00 | 2,242.00 | 173,995 |
Jun 25, 2024 | 2,332.00 | 2,376.00 | 2,240.00 | 2,264.00 | 2,264.00 | 130,945 |
Jun 24, 2024 | 2,240.00 | 2,362.00 | 2,240.00 | 2,314.00 | 2,314.00 | 462,434 |
Jun 21, 2024 | 2,216.00 | 2,268.00 | 2,192.00 | 2,252.00 | 2,252.00 | 595,381 |
Jun 20, 2024 | 2,270.00 | 2,286.00 | 2,204.00 | 2,250.00 | 2,250.00 | 159,013 |
Jun 19, 2024 | 2,240.00 | 2,254.00 | 2,204.00 | 2,242.00 | 2,242.00 | 159,139 |
Jun 18, 2024 | 2,200.00 | 2,263.27 | 2,200.00 | 2,250.00 | 2,250.00 | 205,740 |
Jun 17, 2024 | 2,146.00 | 2,214.00 | 2,146.00 | 2,214.00 | 2,214.00 | 107,550 |
Jun 14, 2024 | 2,180.00 | 2,230.00 | 2,160.00 | 2,176.00 | 2,176.00 | 112,628 |
Jun 13, 2024 | 2,176.00 | 2,190.00 | 2,150.00 | 2,186.00 | 2,186.00 | 115,622 |
Jun 12, 2024 | 2,140.00 | 2,200.00 | 2,068.00 | 2,172.00 | 2,172.00 | 126,276 |
Jun 11, 2024 | 2,174.00 | 2,188.00 | 2,096.00 | 2,154.00 | 2,154.00 | 119,035 |
Jun 10, 2024 | 2,186.00 | 2,206.00 | 2,144.00 | 2,164.00 | 2,164.00 | 103,835 |
Jun 07, 2024 | 2,186.00 | 2,232.00 | 2,136.00 | 2,178.00 | 2,178.00 | 179,124 |
Jun 06, 2024 | 2,180.00 | 2,228.00 | 2,170.00 | 2,184.00 | 2,184.00 | 149,627 |
Jun 05, 2024 | 2,234.00 | 2,256.00 | 2,168.00 | 2,198.00 | 2,198.00 | 165,307 |
Jun 04, 2024 | 2,222.00 | 2,242.00 | 2,184.00 | 2,226.00 | 2,226.00 | 109,623 |
Jun 03, 2024 | 2,212.00 | 2,270.00 | 2,188.00 | 2,246.00 | 2,246.00 | 90,862 |
May 31, 2024 | 2,198.00 | 2,240.00 | 2,148.00 | 2,236.00 | 2,236.00 | 182,102 |
May 30, 2024 | 2,170.00 | 2,230.00 | 2,152.00 | 2,192.00 | 2,192.00 | 322,104 |
May 29, 2024 | 2,156.00 | 2,218.00 | 2,156.00 | 2,170.00 | 2,170.00 | 106,522 |
May 28, 2024 | 2,250.00 | 2,264.00 | 2,160.00 | 2,174.00 | 2,174.00 | 150,957 |
May 24, 2024 | 2,140.00 | 2,274.00 | 2,108.00 | 2,234.00 | 2,234.00 | 121,249 |
May 23, 2024 | 2,258.00 | 2,300.00 | 2,130.00 | 2,162.00 | 2,162.00 | 226,332 |
May 22, 2024 | 2,264.00 | 2,298.00 | 2,264.00 | 2,298.00 | 2,298.00 | 117,906 |
May 21, 2024 | 2,278.00 | 2,300.00 | 2,236.00 | 2,288.00 | 2,288.00 | 128,578 |
May 20, 2024 | 2,244.00 | 2,300.00 | 2,208.00 | 2,274.00 | 2,274.00 | 89,786 |
May 17, 2024 | 2,230.00 | 2,272.00 | 2,212.00 | 2,246.00 | 2,246.00 | 815,185 |
May 16, 2024 | 2,222.00 | 2,280.00 | 2,210.00 | 2,228.00 | 2,228.00 | 112,393 |
May 15, 2024 | 2,198.00 | 2,262.00 | 2,198.00 | 2,220.00 | 2,220.00 | 125,864 |
May 14, 2024 | 2,230.00 | 2,250.00 | 2,194.00 | 2,214.00 | 2,214.00 | 167,311 |
May 13, 2024 | 2,220.00 | 2,278.00 | 2,190.00 | 2,232.00 | 2,232.00 | 111,729 |
May 10, 2024 | 2,240.00 | 2,260.00 | 2,160.00 | 2,214.00 | 2,214.00 | 146,599 |
May 09, 2024 | 2,260.00 | 2,282.00 | 2,222.00 | 2,246.00 | 2,246.00 | 137,809 |
May 08, 2024 | 2,236.00 | 2,256.00 | 2,208.00 | 2,252.00 | 2,252.00 | 177,707 |
May 07, 2024 | 2,212.00 | 2,238.00 | 2,207.04 | 2,232.00 | 2,232.00 | 182,633 |
May 03, 2024 | 2,200.00 | 2,212.00 | 2,158.00 | 2,210.00 | 2,210.00 | 243,085 |
May 02, 2024 | 2,186.00 | 2,224.00 | 2,166.00 | 2,194.00 | 2,194.00 | 256,317 |
May 01, 2024 | 2,156.00 | 2,194.00 | 2,154.00 | 2,180.00 | 2,180.00 | 120,487 |
Apr 30, 2024 | 2,174.00 | 2,196.00 | 2,138.00 | 2,162.00 | 2,162.00 | 132,204 |
Apr 29, 2024 | 2,168.00 | 2,190.00 | 2,148.00 | 2,174.00 | 2,174.00 | 284,347 |
Apr 26, 2024 | 2,148.00 | 2,172.00 | 2,148.00 | 2,156.00 | 2,156.00 | 188,663 |
Apr 25, 2024 | 2,140.00 | 2,174.00 | 2,140.00 | 2,154.00 | 2,154.00 | 459,848 |
Apr 24, 2024 | 2,188.00 | 2,188.00 | 2,150.00 | 2,162.00 | 2,162.00 | 294,148 |
Apr 23, 2024 | 2,130.00 | 2,176.01 | 2,114.00 | 2,158.00 | 2,158.00 | 400,384 |
Apr 22, 2024 | 2,104.00 | 2,136.00 | 2,100.00 | 2,120.00 | 2,120.00 | 184,419 |
Apr 19, 2024 | 2,100.00 | 2,122.00 | 2,088.00 | 2,092.00 | 2,092.00 | 252,330 |
Apr 18, 2024 | 2,050.00 | 2,100.00 | 2,030.00 | 2,100.00 | 2,100.00 | 364,850 |
Apr 17, 2024 | 2,038.00 | 2,056.00 | 2,028.00 | 2,028.00 | 2,028.00 | 249,978 |
Apr 16, 2024 | 1,978.00 | 2,050.00 | 1,978.00 | 2,026.00 | 2,026.00 | 503,279 |
Apr 15, 2024 | 1,991.00 | 2,014.00 | 1,979.00 | 1,979.00 | 1,979.00 | 745,088 |
Apr 12, 2024 | 1,974.00 | 2,004.00 | 1,955.00 | 2,002.00 | 2,002.00 | 281,282 |
Apr 11, 2024 | 1,903.00 | 1,951.00 | 1,903.00 | 1,950.00 | 1,950.00 | 214,747 |
Apr 10, 2024 | 1,870.00 | 1,935.00 | 1,870.00 | 1,929.00 | 1,929.00 | 357,402 |
Apr 09, 2024 | 1,861.00 | 1,902.00 | 1,861.00 | 1,874.00 | 1,874.00 | 723,315 |
Apr 08, 2024 | 1,854.00 | 1,897.00 | 1,833.00 | 1,883.00 | 1,883.00 | 307,849 |
Apr 05, 2024 | 1,820.00 | 1,843.00 | 1,820.00 | 1,837.00 | 1,837.00 | 138,009 |
Apr 04, 2024 | 1,835.00 | 1,853.17 | 1,835.00 | 1,839.00 | 1,839.00 | 99,512 |
Apr 03, 2024 | 1,800.00 | 1,842.00 | 1,800.00 | 1,842.00 | 1,842.00 | 120,794 |
Apr 02, 2024 | 1,825.00 | 1,830.00 | 1,798.00 | 1,830.00 | 1,830.00 | 198,053 |
Mar 28, 2024 | 1,781.00 | 1,811.00 | 1,781.00 | 1,805.00 | 1,805.00 | 154,062 |
Mar 27, 2024 | 1,773.00 | 1,809.00 | 1,773.00 | 1,809.00 | 1,809.00 | 542,456 |
Mar 26, 2024 | 1,765.00 | 1,788.00 | 1,761.00 | 1,768.00 | 1,768.00 | 164,162 |
Mar 25, 2024 | 1,759.00 | 1,793.00 | 1,752.00 | 1,765.00 | 1,765.00 | 172,612 |
Mar 22, 2024 | 1,777.00 | 1,788.00 | 1,768.00 | 1,782.00 | 1,782.00 | 101,100 |
Mar 21, 2024 | 1,766.00 | 1,779.00 | 1,730.55 | 1,773.00 | 1,773.00 | 199,419 |
Mar 20, 2024 | 1,746.00 | 1,762.00 | 1,736.00 | 1,758.00 | 1,758.00 | 318,090 |
Mar 19, 2024 | 1,738.00 | 1,749.00 | 1,733.00 | 1,742.00 | 1,742.00 | 133,795 |
Mar 18, 2024 | 1,754.00 | 1,767.00 | 1,717.00 | 1,739.00 | 1,739.00 | 105,892 |
Mar 15, 2024 | 1,725.00 | 1,768.00 | 1,725.00 | 1,739.00 | 1,739.00 | 957,039 |
Mar 14, 2024 | 1,757.00 | 1,757.00 | 1,730.00 | 1,751.00 | 1,751.00 | 145,915 |
Mar 13, 2024 | 1,750.00 | 1,751.00 | 1,719.00 | 1,733.00 | 1,733.00 | 831,464 |
Mar 12, 2024 | 1,725.00 | 1,728.00 | 1,712.00 | 1,724.00 | 1,724.00 | 854,202 |
Mar 11, 2024 | 1,713.00 | 1,748.80 | 1,705.00 | 1,714.00 | 1,714.00 | 217,983 |
Mar 08, 2024 | 1,775.00 | 1,775.00 | 1,713.00 | 1,723.00 | 1,723.00 | 176,135 |
Mar 07, 2024 | 1,805.00 | 1,818.00 | 1,745.00 | 1,766.00 | 1,766.00 | 321,976 |
Mar 06, 2024 | 1,776.00 | 1,815.00 | 1,734.00 | 1,803.00 | 1,803.00 | 135,444 |
Mar 05, 2024 | 1,690.00 | 1,831.00 | 1,690.00 | 1,806.00 | 1,806.00 | 215,848 |
Mar 04, 2024 | 1,719.00 | 1,744.00 | 1,710.00 | 1,726.00 | 1,726.00 | 888,209 |
Mar 01, 2024 | 1,706.00 | 1,741.00 | 1,697.18 | 1,733.00 | 1,733.00 | 286,402 |
Feb 29, 2024 | 1,774.00 | 1,800.00 | 1,691.00 | 1,700.00 | 1,700.00 | 680,055 |
Feb 29, 2024 | 55.51 Dividend | |||||
Feb 28, 2024 | 1,830.00 | 1,833.00 | 1,796.00 | 1,808.00 | 1,752.49 | 201,698 |
Feb 27, 2024 | 1,848.00 | 1,848.00 | 1,807.00 | 1,830.00 | 1,773.81 | 124,826 |
Feb 26, 2024 | 1,845.00 | 1,865.00 | 1,824.00 | 1,826.00 | 1,769.94 | 144,408 |
Feb 23, 2024 | 1,827.00 | 1,842.00 | 1,802.00 | 1,835.00 | 1,778.66 | 171,640 |
Feb 22, 2024 | 1,819.00 | 1,848.00 | 1,787.00 | 1,818.00 | 1,762.18 | 1,521,306 |
Feb 21, 2024 | 1,752.00 | 1,799.00 | 1,744.00 | 1,790.00 | 1,735.04 | 669,665 |
Feb 20, 2024 | 1,880.00 | 1,920.00 | 1,640.00 | 1,750.00 | 1,696.27 | 1,268,539 |
Feb 19, 2024 | 1,855.00 | 1,878.00 | 1,831.00 | 1,831.00 | 1,774.78 | 148,619 |
Feb 16, 2024 | 1,867.00 | 1,868.32 | 1,834.00 | 1,850.00 | 1,793.20 | 80,958 |
Feb 15, 2024 | 1,881.00 | 1,881.00 | 1,829.00 | 1,848.00 | 1,791.26 | 196,892 |
Feb 14, 2024 | 1,829.00 | 1,870.00 | 1,817.68 | 1,854.00 | 1,797.08 | 216,609 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |