Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2,989.35 | 3,010.40 | 2,896.80 | 2,919.75 | 2,919.75 | 26,115 |
Jun 27, 2024 | 3,014.75 | 3,014.75 | 2,873.80 | 2,964.55 | 2,964.55 | 43,625 |
Jun 26, 2024 | 2,816.95 | 3,027.55 | 2,785.05 | 2,990.20 | 2,990.20 | 95,842 |
Jun 25, 2024 | 2,636.85 | 2,830.45 | 2,621.00 | 2,778.60 | 2,778.60 | 79,660 |
Jun 24, 2024 | 2,552.50 | 2,675.00 | 2,503.25 | 2,608.20 | 2,608.20 | 38,134 |
Jun 21, 2024 | 2,449.95 | 2,694.95 | 2,411.40 | 2,525.15 | 2,525.15 | 59,719 |
Jun 20, 2024 | 2,464.95 | 2,464.95 | 2,400.00 | 2,405.50 | 2,405.50 | 9,758 |
Jun 19, 2024 | 2,480.00 | 2,505.20 | 2,428.95 | 2,438.50 | 2,438.50 | 17,971 |
Jun 18, 2024 | 2,495.00 | 2,516.65 | 2,470.50 | 2,490.00 | 2,490.00 | 5,145 |
Jun 14, 2024 | 2,502.25 | 2,536.70 | 2,472.55 | 2,486.35 | 2,486.35 | 19,229 |
Jun 13, 2024 | 2,551.45 | 2,555.65 | 2,506.40 | 2,521.30 | 2,521.30 | 7,124 |
Jun 13, 2024 | 10 Dividend | |||||
Jun 12, 2024 | 2,559.95 | 2,576.25 | 2,524.30 | 2,546.45 | 2,536.45 | 10,590 |
Jun 11, 2024 | 2,635.35 | 2,635.35 | 2,495.05 | 2,510.60 | 2,500.74 | 30,661 |
Jun 10, 2024 | 2,510.05 | 2,687.15 | 2,506.80 | 2,558.90 | 2,548.85 | 56,387 |
Jun 07, 2024 | 2,301.85 | 2,498.90 | 2,301.85 | 2,469.70 | 2,460.00 | 63,107 |
Jun 06, 2024 | 2,200.00 | 2,319.85 | 2,200.00 | 2,296.90 | 2,287.88 | 29,356 |
Jun 05, 2024 | 2,155.45 | 2,172.85 | 2,026.35 | 2,162.15 | 2,153.66 | 4,648 |
Jun 04, 2024 | 2,240.00 | 2,253.35 | 1,890.00 | 2,152.40 | 2,143.95 | 13,152 |
Jun 03, 2024 | 2,270.00 | 2,295.45 | 2,241.10 | 2,257.85 | 2,248.98 | 21,881 |
May 31, 2024 | 2,173.75 | 2,240.05 | 2,173.00 | 2,212.80 | 2,204.11 | 11,011 |
May 30, 2024 | 2,194.20 | 2,195.65 | 2,162.75 | 2,172.45 | 2,163.92 | 2,878 |
May 29, 2024 | 2,152.05 | 2,205.80 | 2,145.55 | 2,194.20 | 2,185.58 | 4,456 |
May 28, 2024 | 2,199.95 | 2,208.25 | 2,151.90 | 2,184.05 | 2,175.47 | 13,173 |
May 27, 2024 | 2,267.55 | 2,267.55 | 2,167.45 | 2,176.25 | 2,167.70 | 6,272 |
May 24, 2024 | 2,243.20 | 2,270.00 | 2,216.00 | 2,223.05 | 2,214.32 | 2,898 |
May 23, 2024 | 2,279.40 | 2,279.40 | 2,220.00 | 2,243.15 | 2,234.34 | 6,560 |
May 22, 2024 | 2,258.95 | 2,258.95 | 2,220.00 | 2,228.15 | 2,219.40 | 19,146 |
May 21, 2024 | 2,240.00 | 2,278.70 | 2,204.80 | 2,257.95 | 2,249.08 | 16,367 |
May 17, 2024 | 2,155.35 | 2,273.60 | 2,155.35 | 2,256.55 | 2,247.69 | 39,759 |
May 16, 2024 | 2,154.00 | 2,176.55 | 2,137.80 | 2,153.20 | 2,144.74 | 6,366 |
May 15, 2024 | 2,159.90 | 2,178.90 | 2,138.35 | 2,159.70 | 2,151.22 | 5,791 |
May 14, 2024 | 2,098.00 | 2,158.30 | 2,098.00 | 2,130.30 | 2,121.93 | 19,718 |
May 13, 2024 | 2,164.90 | 2,164.90 | 2,084.00 | 2,097.65 | 2,089.41 | 8,470 |
May 10, 2024 | 2,094.85 | 2,155.95 | 2,051.00 | 2,149.70 | 2,141.26 | 20,433 |
May 09, 2024 | 2,181.80 | 2,185.65 | 2,067.50 | 2,085.25 | 2,077.06 | 7,667 |
May 08, 2024 | 2,162.15 | 2,215.00 | 2,148.85 | 2,178.00 | 2,169.45 | 14,119 |
May 07, 2024 | 2,189.80 | 2,225.00 | 2,136.00 | 2,170.60 | 2,162.08 | 34,347 |
May 06, 2024 | 2,227.60 | 2,227.60 | 2,145.45 | 2,193.75 | 2,185.14 | 19,836 |
May 03, 2024 | 2,315.00 | 2,318.30 | 2,195.35 | 2,227.45 | 2,218.70 | 91,384 |
May 02, 2024 | 2,134.55 | 2,335.00 | 2,115.00 | 2,300.40 | 2,291.37 | 75,534 |
Apr 30, 2024 | 2,006.45 | 2,135.75 | 2,002.45 | 2,100.85 | 2,092.60 | 45,043 |
Apr 29, 2024 | 2,110.45 | 2,132.30 | 1,975.00 | 2,001.55 | 1,993.69 | 27,358 |
Apr 26, 2024 | 2,108.65 | 2,134.00 | 2,093.15 | 2,106.75 | 2,098.48 | 17,951 |
Apr 25, 2024 | 2,050.00 | 2,133.70 | 2,050.00 | 2,121.70 | 2,113.37 | 30,522 |
Apr 24, 2024 | 2,069.10 | 2,097.80 | 2,046.65 | 2,054.50 | 2,046.43 | 25,374 |
Apr 23, 2024 | 2,076.00 | 2,105.00 | 2,038.40 | 2,085.30 | 2,077.11 | 17,057 |
Apr 22, 2024 | 2,049.35 | 2,075.00 | 2,018.75 | 2,057.65 | 2,049.57 | 27,767 |
Apr 19, 2024 | 1,907.05 | 2,025.00 | 1,857.10 | 2,011.25 | 2,003.35 | 78,414 |
Apr 18, 2024 | 1,907.25 | 1,920.00 | 1,878.75 | 1,910.70 | 1,903.20 | 6,453 |
Apr 16, 2024 | 1,870.00 | 1,890.50 | 1,866.05 | 1,870.35 | 1,863.01 | 4,772 |
Apr 15, 2024 | 1,892.95 | 1,893.00 | 1,836.00 | 1,874.80 | 1,867.44 | 8,598 |
Apr 12, 2024 | 1,937.10 | 1,957.70 | 1,899.50 | 1,904.65 | 1,897.17 | 19,615 |
Apr 10, 2024 | 1,918.75 | 1,964.45 | 1,914.45 | 1,936.00 | 1,928.40 | 11,297 |
Apr 09, 2024 | 1,915.30 | 1,946.95 | 1,894.10 | 1,902.05 | 1,894.58 | 12,434 |
Apr 08, 2024 | 1,924.95 | 1,949.00 | 1,900.75 | 1,915.30 | 1,907.78 | 5,796 |
Apr 05, 2024 | 1,920.65 | 1,963.85 | 1,904.50 | 1,913.55 | 1,906.04 | 8,333 |
Apr 04, 2024 | 1,920.05 | 1,939.00 | 1,890.95 | 1,921.05 | 1,913.51 | 10,647 |
Apr 03, 2024 | 1,878.85 | 1,932.00 | 1,854.10 | 1,919.10 | 1,911.56 | 48,010 |
Apr 02, 2024 | 1,823.75 | 1,880.50 | 1,815.00 | 1,854.10 | 1,846.82 | 12,171 |
Apr 01, 2024 | 1,822.75 | 1,850.00 | 1,810.55 | 1,821.70 | 1,814.55 | 12,576 |
Mar 28, 2024 | 1,814.15 | 1,852.75 | 1,797.90 | 1,808.50 | 1,801.40 | 20,834 |
Mar 27, 2024 | 1,784.95 | 1,818.00 | 1,757.55 | 1,806.05 | 1,798.96 | 4,561 |
Mar 26, 2024 | 1,783.45 | 1,785.00 | 1,749.05 | 1,757.55 | 1,750.65 | 2,639 |
Mar 22, 2024 | 1,791.90 | 1,796.80 | 1,754.50 | 1,777.25 | 1,770.27 | 7,336 |
Mar 21, 2024 | 1,764.75 | 1,782.00 | 1,742.80 | 1,778.00 | 1,771.02 | 5,468 |
Mar 20, 2024 | 1,712.25 | 1,745.00 | 1,700.00 | 1,731.80 | 1,725.00 | 7,462 |
Mar 19, 2024 | 1,702.05 | 1,737.50 | 1,687.95 | 1,708.25 | 1,701.54 | 7,635 |
Mar 18, 2024 | 1,730.50 | 1,749.80 | 1,695.75 | 1,701.70 | 1,695.02 | 4,201 |
Mar 15, 2024 | 1,683.65 | 1,779.80 | 1,656.25 | 1,741.95 | 1,735.11 | 8,707 |
Mar 14, 2024 | 1,600.00 | 1,688.00 | 1,591.55 | 1,681.70 | 1,675.10 | 13,443 |
Mar 13, 2024 | 1,693.75 | 1,700.95 | 1,591.10 | 1,627.00 | 1,620.61 | 16,105 |
Mar 12, 2024 | 1,718.65 | 1,718.65 | 1,660.50 | 1,680.25 | 1,673.65 | 19,437 |
Mar 11, 2024 | 1,758.95 | 1,770.25 | 1,683.80 | 1,698.60 | 1,691.93 | 8,635 |
Mar 07, 2024 | 1,762.45 | 1,779.85 | 1,754.05 | 1,758.95 | 1,752.04 | 4,048 |
Mar 06, 2024 | 1,823.25 | 1,823.25 | 1,752.75 | 1,758.95 | 1,752.04 | 5,297 |
Mar 05, 2024 | 1,811.20 | 1,813.95 | 1,775.00 | 1,793.90 | 1,786.86 | 12,356 |
Mar 04, 2024 | 1,837.30 | 1,855.95 | 1,797.00 | 1,802.10 | 1,795.02 | 6,818 |
Mar 01, 2024 | 1,834.50 | 1,862.60 | 1,834.50 | 1,854.35 | 1,847.07 | 12,456 |
Feb 29, 2024 | 1,800.00 | 1,861.25 | 1,775.20 | 1,834.50 | 1,827.30 | 12,305 |
Feb 28, 2024 | 1,859.95 | 1,860.00 | 1,761.30 | 1,774.00 | 1,767.03 | 21,192 |
Feb 27, 2024 | 1,899.70 | 1,899.70 | 1,831.90 | 1,840.60 | 1,833.37 | 18,812 |
Feb 26, 2024 | 1,868.85 | 1,903.00 | 1,836.90 | 1,878.05 | 1,870.67 | 17,139 |
Feb 23, 2024 | 1,882.95 | 1,890.80 | 1,842.80 | 1,851.40 | 1,844.13 | 25,700 |
Feb 22, 2024 | 1,892.25 | 1,942.80 | 1,846.75 | 1,874.40 | 1,867.04 | 35,922 |
Feb 21, 2024 | 1,793.75 | 1,909.50 | 1,773.10 | 1,871.45 | 1,864.10 | 73,332 |
Feb 20, 2024 | 1,779.85 | 1,798.00 | 1,741.00 | 1,769.80 | 1,762.85 | 21,130 |
Feb 19, 2024 | 1,772.30 | 1,786.00 | 1,756.60 | 1,763.75 | 1,756.82 | 3,381 |
Feb 16, 2024 | 1,736.40 | 1,786.40 | 1,730.00 | 1,768.65 | 1,761.70 | 8,501 |
Feb 15, 2024 | 1,717.20 | 1,738.35 | 1,715.40 | 1,719.65 | 1,712.90 | 4,191 |
Feb 14, 2024 | 1,692.10 | 1,729.00 | 1,692.10 | 1,716.75 | 1,710.01 | 2,515 |
Feb 13, 2024 | 1,689.95 | 1,730.00 | 1,689.95 | 1,718.20 | 1,711.45 | 14,740 |
Feb 12, 2024 | 1,716.10 | 1,719.65 | 1,668.45 | 1,693.20 | 1,686.55 | 21,357 |
Feb 09, 2024 | 1,716.15 | 1,730.00 | 1,680.00 | 1,718.45 | 1,711.70 | 24,197 |
Feb 08, 2024 | 1,754.95 | 1,754.95 | 1,720.40 | 1,723.50 | 1,716.73 | 11,437 |
Feb 07, 2024 | 1,748.15 | 1,759.00 | 1,730.10 | 1,734.35 | 1,727.54 | 4,727 |
Feb 06, 2024 | 1,728.80 | 1,759.90 | 1,728.80 | 1,751.55 | 1,744.67 | 5,098 |
Feb 05, 2024 | 1,785.60 | 1,811.60 | 1,716.95 | 1,724.55 | 1,717.78 | 11,602 |
Feb 02, 2024 | 1,806.90 | 1,811.60 | 1,766.05 | 1,775.20 | 1,768.23 | 40,171 |
Feb 01, 2024 | 1,775.50 | 1,824.10 | 1,759.00 | 1,776.40 | 1,769.42 | 50,350 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |