Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 1,512.85 | 1,549.00 | 1,512.85 | 1,529.80 | 1,529.80 | 74,044 |
Jun 20, 2024 | 1,549.95 | 1,550.75 | 1,500.00 | 1,517.15 | 1,517.15 | 115,072 |
Jun 19, 2024 | 1,570.00 | 1,574.00 | 1,532.10 | 1,547.65 | 1,547.65 | 31,532 |
Jun 18, 2024 | 1,530.00 | 1,571.00 | 1,510.95 | 1,557.45 | 1,557.45 | 57,869 |
Jun 14, 2024 | 1,538.05 | 1,548.70 | 1,525.55 | 1,530.75 | 1,530.75 | 28,907 |
Jun 13, 2024 | 1,550.85 | 1,559.90 | 1,530.05 | 1,535.85 | 1,535.85 | 30,063 |
Jun 12, 2024 | 1,590.00 | 1,590.00 | 1,535.05 | 1,549.25 | 1,549.25 | 45,535 |
Jun 11, 2024 | 1,575.00 | 1,590.20 | 1,550.05 | 1,556.60 | 1,556.60 | 53,996 |
Jun 10, 2024 | 1,520.00 | 1,590.00 | 1,510.55 | 1,576.90 | 1,576.90 | 327,896 |
Jun 07, 2024 | 1,489.00 | 1,517.00 | 1,480.00 | 1,494.85 | 1,494.85 | 167,804 |
Jun 06, 2024 | 1,446.85 | 1,502.00 | 1,446.85 | 1,476.55 | 1,476.55 | 86,403 |
Jun 05, 2024 | 1,430.00 | 1,432.30 | 1,387.00 | 1,421.05 | 1,421.05 | 56,592 |
Jun 04, 2024 | 1,460.50 | 1,467.55 | 1,386.05 | 1,432.80 | 1,432.80 | 66,643 |
Jun 03, 2024 | 1,520.00 | 1,532.20 | 1,454.45 | 1,460.50 | 1,460.50 | 73,410 |
May 31, 2024 | 1,402.05 | 1,525.00 | 1,390.10 | 1,476.50 | 1,476.50 | 168,193 |
May 30, 2024 | 1,414.95 | 1,414.95 | 1,396.00 | 1,400.90 | 1,400.90 | 41,940 |
May 29, 2024 | 1,419.95 | 1,425.00 | 1,409.55 | 1,414.75 | 1,414.75 | 30,294 |
May 28, 2024 | 1,434.80 | 1,439.00 | 1,414.00 | 1,419.95 | 1,419.95 | 40,483 |
May 27, 2024 | 1,438.00 | 1,439.25 | 1,412.40 | 1,429.85 | 1,429.85 | 58,301 |
May 24, 2024 | 1,430.25 | 1,453.75 | 1,424.00 | 1,437.20 | 1,437.20 | 40,628 |
May 23, 2024 | 1,454.35 | 1,454.35 | 1,430.00 | 1,438.25 | 1,438.25 | 25,959 |
May 22, 2024 | 1,443.75 | 1,454.00 | 1,434.75 | 1,437.50 | 1,437.50 | 32,904 |
May 21, 2024 | 1,445.00 | 1,455.00 | 1,430.05 | 1,443.75 | 1,443.75 | 36,722 |
May 17, 2024 | 1,447.00 | 1,449.65 | 1,430.00 | 1,446.55 | 1,446.55 | 28,697 |
May 16, 2024 | 1,421.15 | 1,446.00 | 1,421.05 | 1,435.75 | 1,435.75 | 28,852 |
May 15, 2024 | 1,418.00 | 1,437.15 | 1,415.20 | 1,421.15 | 1,421.15 | 39,969 |
May 14, 2024 | 1,415.00 | 1,425.90 | 1,411.90 | 1,418.20 | 1,418.20 | 37,148 |
May 13, 2024 | 1,430.00 | 1,430.00 | 1,406.00 | 1,419.50 | 1,419.50 | 37,166 |
May 10, 2024 | 1,428.00 | 1,446.00 | 1,411.20 | 1,424.10 | 1,424.10 | 71,161 |
May 09, 2024 | 1,420.00 | 1,471.45 | 1,401.20 | 1,406.90 | 1,406.90 | 77,725 |
May 08, 2024 | 1,441.00 | 1,462.00 | 1,414.65 | 1,421.45 | 1,421.45 | 88,260 |
May 07, 2024 | 1,500.00 | 1,504.25 | 1,450.00 | 1,456.70 | 1,456.70 | 254,427 |
May 06, 2024 | 1,536.20 | 1,547.00 | 1,525.00 | 1,534.95 | 1,534.95 | 49,571 |
May 03, 2024 | 1,553.10 | 1,553.10 | 1,521.00 | 1,525.50 | 1,525.50 | 45,900 |
May 02, 2024 | 1,539.80 | 1,564.90 | 1,521.00 | 1,550.70 | 1,550.70 | 57,700 |
Apr 30, 2024 | 1,510.50 | 1,539.90 | 1,510.50 | 1,523.95 | 1,523.95 | 39,001 |
Apr 29, 2024 | 1,537.80 | 1,546.65 | 1,520.90 | 1,524.80 | 1,524.80 | 49,258 |
Apr 26, 2024 | 1,558.60 | 1,559.95 | 1,531.00 | 1,537.70 | 1,537.70 | 44,969 |
Apr 25, 2024 | 1,551.00 | 1,569.90 | 1,534.55 | 1,559.95 | 1,559.95 | 45,792 |
Apr 24, 2024 | 1,515.75 | 1,555.00 | 1,515.60 | 1,546.85 | 1,546.85 | 57,416 |
Apr 23, 2024 | 1,524.00 | 1,530.00 | 1,514.10 | 1,519.90 | 1,519.90 | 37,963 |
Apr 22, 2024 | 1,533.00 | 1,548.20 | 1,512.00 | 1,526.20 | 1,526.20 | 73,513 |
Apr 19, 2024 | 1,536.90 | 1,552.40 | 1,511.15 | 1,539.25 | 1,539.25 | 44,530 |
Apr 18, 2024 | 1,579.50 | 1,586.25 | 1,535.00 | 1,537.70 | 1,537.70 | 75,741 |
Apr 16, 2024 | 1,571.50 | 1,591.00 | 1,556.10 | 1,576.85 | 1,576.85 | 78,302 |
Apr 15, 2024 | 1,597.20 | 1,601.00 | 1,560.00 | 1,563.30 | 1,563.30 | 91,270 |
Apr 12, 2024 | 1,599.90 | 1,609.90 | 1,576.40 | 1,601.35 | 1,601.35 | 89,994 |
Apr 10, 2024 | 1,623.00 | 1,623.00 | 1,590.00 | 1,610.20 | 1,610.20 | 467,414 |
Apr 09, 2024 | 1,615.00 | 1,616.00 | 1,608.05 | 1,612.50 | 1,612.50 | 710,926 |
Apr 08, 2024 | 1,614.50 | 1,621.95 | 1,611.00 | 1,612.90 | 1,612.90 | 166,163 |
Apr 05, 2024 | 1,610.80 | 1,624.60 | 1,610.80 | 1,612.70 | 1,612.70 | 169,277 |
Apr 04, 2024 | 1,611.10 | 1,622.00 | 1,611.10 | 1,617.95 | 1,617.95 | 120,594 |
Apr 03, 2024 | 1,620.00 | 1,622.30 | 1,610.30 | 1,616.85 | 1,616.85 | 70,053 |
Apr 02, 2024 | 1,616.65 | 1,627.50 | 1,616.00 | 1,617.75 | 1,617.75 | 93,823 |
Apr 01, 2024 | 1,602.25 | 1,624.70 | 1,602.25 | 1,616.65 | 1,616.65 | 92,534 |
Mar 28, 2024 | 1,601.10 | 1,612.80 | 1,599.90 | 1,602.25 | 1,602.25 | 165,818 |
Mar 27, 2024 | 1,608.00 | 1,608.00 | 1,600.10 | 1,600.45 | 1,600.45 | 174,559 |
Mar 26, 2024 | 1,600.55 | 1,611.80 | 1,599.10 | 1,600.50 | 1,600.50 | 183,443 |
Mar 22, 2024 | 1,600.00 | 1,606.90 | 1,595.05 | 1,600.55 | 1,600.55 | 265,822 |
Mar 21, 2024 | 1,615.00 | 1,617.90 | 1,599.95 | 1,603.45 | 1,603.45 | 936,416 |
Mar 20, 2024 | 1,602.15 | 1,624.75 | 1,600.00 | 1,610.90 | 1,610.90 | 594,736 |
Mar 19, 2024 | 1,584.00 | 1,584.15 | 1,571.75 | 1,578.75 | 1,578.75 | 150,696 |
Mar 18, 2024 | 1,565.10 | 1,589.80 | 1,564.75 | 1,584.20 | 1,584.20 | 176,074 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 1,570.95 | 1,595.00 | 1,550.50 | 1,557.80 | 1,557.80 | 461,509 |
Mar 13, 2024 | 1,570.50 | 1,579.85 | 1,553.75 | 1,569.45 | 1,569.45 | 234,366 |
Mar 12, 2024 | 1,575.00 | 1,581.20 | 1,567.00 | 1,576.85 | 1,576.85 | 193,183 |
Mar 11, 2024 | 1,593.50 | 1,593.50 | 1,577.00 | 1,578.25 | 1,578.25 | 165,337 |
Mar 07, 2024 | 1,583.00 | 1,590.00 | 1,578.25 | 1,585.25 | 1,585.25 | 42,569 |
Mar 06, 2024 | 1,581.10 | 1,599.90 | 1,577.00 | 1,591.25 | 1,591.25 | 81,877 |
Mar 05, 2024 | 1,581.85 | 1,598.00 | 1,575.20 | 1,588.70 | 1,588.70 | 83,019 |
Mar 04, 2024 | 1,590.00 | 1,598.90 | 1,579.80 | 1,581.30 | 1,581.30 | 219,545 |
Mar 01, 2024 | 1,600.00 | 1,600.00 | 1,589.30 | 1,594.30 | 1,594.30 | 95,023 |
Feb 29, 2024 | 1,609.85 | 1,609.85 | 1,580.10 | 1,595.05 | 1,595.05 | 123,359 |
Feb 28, 2024 | 1,605.00 | 1,607.95 | 1,595.00 | 1,599.80 | 1,599.80 | 94,446 |
Feb 27, 2024 | 1,596.00 | 1,615.00 | 1,592.55 | 1,597.20 | 1,597.20 | 362,684 |
Feb 26, 2024 | 1,604.85 | 1,607.90 | 1,595.30 | 1,597.00 | 1,597.00 | 455,451 |
Feb 23, 2024 | 1,610.00 | 1,610.00 | 1,589.20 | 1,600.15 | 1,600.15 | 495,792 |
Feb 22, 2024 | 1,591.00 | 1,610.65 | 1,591.00 | 1,606.70 | 1,606.70 | 147,586 |
Feb 21, 2024 | 1,629.95 | 1,629.95 | 1,591.60 | 1,596.15 | 1,596.15 | 217,435 |
Feb 20, 2024 | 1,620.00 | 1,672.65 | 1,620.00 | 1,621.75 | 1,621.75 | 379,761 |
Feb 19, 2024 | 1,602.00 | 1,619.70 | 1,600.00 | 1,612.25 | 1,612.25 | 94,802 |
Feb 16, 2024 | 1,605.00 | 1,608.65 | 1,595.10 | 1,600.80 | 1,600.80 | 104,335 |
Feb 15, 2024 | 1,590.00 | 1,609.00 | 1,587.00 | 1,602.55 | 1,602.55 | 65,244 |
Feb 14, 2024 | 1,586.00 | 1,589.85 | 1,581.00 | 1,587.05 | 1,587.05 | 71,937 |
Feb 13, 2024 | 1,590.10 | 1,601.95 | 1,585.00 | 1,591.85 | 1,591.85 | 75,619 |
Feb 12, 2024 | 1,597.20 | 1,612.35 | 1,585.00 | 1,595.60 | 1,595.60 | 88,947 |
Feb 09, 2024 | 1,613.05 | 1,613.05 | 1,586.00 | 1,596.85 | 1,596.85 | 77,671 |
Feb 08, 2024 | 1,619.00 | 1,624.95 | 1,610.00 | 1,613.75 | 1,613.75 | 127,431 |
Feb 07, 2024 | 1,606.00 | 1,619.20 | 1,603.00 | 1,613.80 | 1,613.80 | 123,469 |
Feb 06, 2024 | 1,580.25 | 1,622.80 | 1,579.00 | 1,602.85 | 1,602.85 | 164,673 |
Feb 05, 2024 | 1,589.90 | 1,597.85 | 1,571.00 | 1,577.25 | 1,577.25 | 108,598 |
Feb 02, 2024 | 1,579.25 | 1,594.80 | 1,574.35 | 1,582.25 | 1,582.25 | 90,973 |
Feb 01, 2024 | 1,599.90 | 1,599.90 | 1,577.00 | 1,579.20 | 1,579.20 | 56,377 |
Feb 01, 2024 | 3 Dividend | |||||
Jan 31, 2024 | 1,571.80 | 1,603.25 | 1,566.00 | 1,592.90 | 1,589.90 | 249,915 |
Jan 30, 2024 | 1,585.00 | 1,585.00 | 1,562.40 | 1,571.80 | 1,568.84 | 94,838 |
Jan 29, 2024 | 1,587.75 | 1,587.75 | 1,565.15 | 1,570.15 | 1,567.19 | 458,266 |
Jan 25, 2024 | 1,575.00 | 1,587.60 | 1,565.00 | 1,575.50 | 1,572.53 | 163,839 |
Jan 24, 2024 | 1,601.05 | 1,605.85 | 1,560.00 | 1,565.30 | 1,562.35 | 711,423 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |