Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 4,495.00 | 4,533.00 | 4,392.00 | 4,392.00 | 4,392.00 | 3,463,405 |
Jun 13, 2024 | 4,620.00 | 4,525.00 | 4,413.00 | 4,486.00 | 4,486.00 | 1,352,886 |
Jun 12, 2024 | 4,475.00 | 4,584.00 | 4,458.28 | 4,559.00 | 4,559.00 | 2,371,115 |
Jun 11, 2024 | 4,584.00 | 4,576.73 | 4,461.00 | 4,474.00 | 4,474.00 | 1,439,522 |
Jun 10, 2024 | 4,760.00 | 4,760.00 | 4,663.00 | 4,685.00 | 4,685.00 | 805,723 |
Jun 07, 2024 | 4,818.00 | 4,852.00 | 4,768.00 | 4,782.00 | 4,782.00 | 294,391 |
Jun 06, 2024 | 4,763.00 | 4,881.00 | 4,784.00 | 4,843.00 | 4,843.00 | 569,635 |
Jun 05, 2024 | 4,807.00 | 4,813.00 | 4,763.00 | 4,779.00 | 4,779.00 | 1,182,422 |
Jun 04, 2024 | 4,930.00 | 4,934.00 | 4,784.00 | 4,784.00 | 4,784.00 | 938,904 |
Jun 03, 2024 | 4,901.00 | 5,018.00 | 4,877.00 | 5,018.00 | 5,018.00 | 625,973 |
May 31, 2024 | 4,959.00 | 4,985.00 | 4,888.00 | 4,960.00 | 4,960.00 | 543,086 |
May 30, 2024 | 4,789.00 | 4,925.00 | 4,766.00 | 4,900.00 | 4,900.00 | 10,589,970 |
May 28, 2024 | 4,709.00 | 4,812.00 | 4,709.00 | 4,789.00 | 4,789.00 | 602,922 |
May 27, 2024 | 4,737.00 | 4,806.00 | 4,541.00 | 4,758.00 | 4,758.00 | 67,588 |
May 24, 2024 | 4,746.00 | 4,755.00 | 4,639.00 | 4,755.00 | 4,755.00 | 193,203 |
May 23, 2024 | 4,520.00 | 4,757.00 | 4,621.00 | 4,699.00 | 4,699.00 | 983,353 |
May 22, 2024 | 4,799.00 | 4,799.00 | 4,615.00 | 4,615.00 | 4,615.00 | 460,368 |
May 21, 2024 | 4,683.00 | 4,750.00 | 4,676.00 | 4,750.00 | 4,750.00 | 298,939 |
May 20, 2024 | 4,677.00 | 4,728.00 | 4,652.00 | 4,690.00 | 4,690.00 | 331,498 |
May 17, 2024 | 4,351.00 | 4,598.00 | 4,351.00 | 4,577.00 | 4,577.00 | 208,344 |
May 16, 2024 | 4,516.00 | 4,556.00 | 4,520.00 | 4,545.00 | 4,545.00 | 284,254 |
May 15, 2024 | 4,401.00 | 4,498.00 | 4,401.00 | 4,466.00 | 4,466.00 | 300,246 |
May 14, 2024 | 4,293.00 | 4,451.00 | 4,291.00 | 4,420.00 | 4,420.00 | 427,283 |
May 13, 2024 | 4,365.00 | 4,431.00 | 4,340.00 | 4,429.00 | 4,429.00 | 642,915 |
May 10, 2024 | 4,415.00 | 4,464.00 | 4,414.00 | 4,415.00 | 4,415.00 | 312,332 |
May 09, 2024 | 4,355.00 | 4,449.00 | 4,355.00 | 4,395.00 | 4,395.00 | 429,491 |
May 08, 2024 | 4,402.00 | 4,447.00 | 4,402.00 | 4,447.00 | 4,447.00 | 296,119 |
May 07, 2024 | 4,414.00 | 4,434.00 | 4,401.00 | 4,413.00 | 4,413.00 | 538,863 |
May 06, 2024 | 4,270.00 | 4,413.00 | 4,326.00 | 4,413.00 | 4,413.00 | 80,052 |
May 03, 2024 | 4,281.00 | 4,410.00 | 4,281.00 | 4,360.00 | 4,360.00 | 283,361 |
May 02, 2024 | 4,290.00 | 4,347.00 | 4,271.00 | 4,281.00 | 4,281.00 | 197,932 |
Apr 30, 2024 | 4,347.00 | 4,388.00 | 4,289.00 | 4,315.00 | 4,315.00 | 332,723 |
Apr 29, 2024 | 4,252.00 | 4,341.00 | 4,283.00 | 4,315.00 | 4,315.00 | 541,682 |
Apr 26, 2024 | 4,118.00 | 4,204.00 | 4,116.00 | 4,153.00 | 4,153.00 | 4,563,847 |
Apr 25, 2024 | 4,136.00 | 4,157.00 | 4,001.00 | 4,049.00 | 4,049.00 | 281,829 |
Apr 24, 2024 | 4,089.00 | 4,200.00 | 4,069.00 | 4,096.00 | 4,096.00 | 4,871,602 |
Apr 23, 2024 | 4,145.00 | 4,157.00 | 4,050.00 | 4,066.00 | 4,066.00 | 1,265,386 |
Apr 22, 2024 | 4,073.00 | 4,166.00 | 4,000.00 | 4,150.00 | 4,150.00 | 1,963,385 |
Apr 19, 2024 | 3,984.00 | 4,030.00 | 3,976.00 | 4,030.00 | 4,030.00 | 1,793,196 |
Apr 18, 2024 | 4,080.00 | 4,070.00 | 4,007.00 | 4,050.00 | 4,050.00 | 339,102 |
Apr 17, 2024 | 4,053.00 | 4,081.00 | 4,022.00 | 4,065.00 | 4,065.00 | 2,752,359 |
Apr 16, 2024 | 4,124.00 | 4,124.00 | 3,960.00 | 3,971.00 | 3,971.00 | 6,159,756 |
Apr 15, 2024 | 4,160.00 | 4,268.00 | 4,155.00 | 4,225.00 | 4,225.00 | 911,208 |
Apr 12, 2024 | 4,029.00 | 4,091.00 | 4,029.00 | 4,091.00 | 4,091.00 | 994,031 |
Apr 11, 2024 | 4,070.00 | 4,101.00 | 4,020.00 | 4,042.00 | 4,042.00 | 114,314 |
Apr 10, 2024 | 4,032.00 | 4,116.00 | 4,032.00 | 4,073.00 | 4,073.00 | 597,782 |
Apr 09, 2024 | 3,990.00 | 4,030.00 | 3,950.00 | 4,012.00 | 4,012.00 | 2,584,286 |
Apr 08, 2024 | 3,862.00 | 3,969.00 | 3,862.00 | 3,969.00 | 3,969.00 | 993,942 |
Apr 05, 2024 | 3,900.00 | 3,966.00 | 3,900.00 | 3,966.00 | 3,966.00 | 297,090 |
Apr 04, 2024 | 3,837.00 | 3,926.00 | 3,842.00 | 3,915.00 | 3,915.00 | 675,312 |
Apr 03, 2024 | 3,679.00 | 3,750.00 | 3,679.00 | 3,717.00 | 3,717.00 | 835,153 |
Apr 02, 2024 | 3,621.00 | 3,780.00 | 3,621.00 | 3,730.00 | 3,730.00 | 652,237 |
Mar 28, 2024 | 3,656.00 | 3,719.00 | 3,652.00 | 3,691.00 | 3,691.00 | 1,242,675 |
Mar 27, 2024 | 3,638.00 | 3,641.50 | 3,584.00 | 3,618.00 | 3,618.00 | 320,339 |
Mar 26, 2024 | 3,639.00 | 3,601.00 | 3,543.00 | 3,569.00 | 3,569.00 | 337,983 |
Mar 25, 2024 | 3,582.00 | 3,650.00 | 3,582.00 | 3,639.00 | 3,639.00 | 1,987,616 |
Mar 22, 2024 | 3,644.00 | 3,701.00 | 3,576.00 | 3,601.00 | 3,601.00 | 1,243,209 |
Mar 20, 2024 | 3,730.00 | 3,731.00 | 3,629.00 | 3,630.00 | 3,630.00 | 745,288 |
Mar 19, 2024 | 3,831.00 | 3,899.00 | 3,695.00 | 3,793.00 | 3,793.00 | 442,493 |
Mar 18, 2024 | 3,780.00 | 3,900.00 | 3,695.00 | 3,850.00 | 3,850.00 | 2,463,548 |
Mar 15, 2024 | 3,606.00 | 3,728.00 | 3,606.00 | 3,665.00 | 3,665.00 | 4,511,920 |
Mar 14, 2024 | 3,686.00 | 3,725.00 | 3,643.00 | 3,705.00 | 3,705.00 | 2,134,042 |
Mar 13, 2024 | 3,562.00 | 3,597.00 | 3,540.00 | 3,579.00 | 3,579.00 | 344,924 |
Mar 12, 2024 | 3,580.00 | 3,616.00 | 3,548.00 | 3,565.00 | 3,565.00 | 4,675,009 |
Mar 11, 2024 | 3,647.00 | 3,650.00 | 3,567.00 | 3,580.00 | 3,580.00 | 300,123 |
Mar 08, 2024 | 3,701.00 | 3,707.00 | 3,644.00 | 3,681.00 | 3,681.00 | 958,949 |
Mar 07, 2024 | 3,623.00 | 3,716.00 | 3,623.00 | 3,700.00 | 3,700.00 | 187,147 |
Mar 06, 2024 | 3,589.00 | 3,658.00 | 3,589.00 | 3,658.00 | 3,658.00 | 225,353 |
Mar 06, 2024 | 7.70014 Dividend | |||||
Mar 05, 2024 | 3,650.00 | 3,700.00 | 3,639.00 | 3,661.00 | 3,653.30 | 1,389,975 |
Mar 04, 2024 | 3,724.00 | 3,742.00 | 3,652.00 | 3,704.00 | 3,696.21 | 1,218,608 |
Mar 01, 2024 | 3,722.00 | 3,796.00 | 3,712.00 | 3,742.00 | 3,734.13 | 747,456 |
Feb 29, 2024 | 3,649.00 | 3,684.00 | 3,567.00 | 3,653.00 | 3,645.32 | 973,681 |
Feb 28, 2024 | 3,544.00 | 3,565.00 | 3,505.00 | 3,522.00 | 3,514.59 | 422,009 |
Feb 27, 2024 | 3,608.00 | 3,635.00 | 3,551.00 | 3,556.00 | 3,548.52 | 495,829 |
Feb 26, 2024 | 3,697.00 | 3,697.00 | 3,602.00 | 3,650.00 | 3,642.32 | 2,562,967 |
Feb 23, 2024 | 3,630.00 | 3,693.00 | 3,630.00 | 3,681.00 | 3,673.26 | 424,694 |
Feb 22, 2024 | 3,546.00 | 3,616.00 | 3,537.00 | 3,588.00 | 3,580.45 | 310,962 |
Feb 21, 2024 | 3,515.00 | 3,529.00 | 3,473.03 | 3,513.00 | 3,505.61 | 3,179,821 |
Feb 20, 2024 | 3,548.00 | 3,563.00 | 3,495.00 | 3,540.00 | 3,532.55 | 548,993 |
Feb 19, 2024 | 3,572.00 | 3,636.00 | 3,570.00 | 3,625.00 | 3,617.38 | 9,009,812 |
Feb 16, 2024 | 3,600.00 | 3,636.00 | 3,552.00 | 3,575.00 | 3,567.48 | 872,230 |
Feb 15, 2024 | 3,699.00 | 3,718.00 | 3,595.00 | 3,641.00 | 3,633.34 | 1,379,622 |
Feb 14, 2024 | 3,780.00 | 3,825.00 | 3,714.00 | 3,813.00 | 3,804.98 | 727,883 |
Feb 13, 2024 | 3,823.00 | 3,900.00 | 3,776.00 | 3,795.00 | 3,787.02 | 1,332,740 |
Feb 12, 2024 | 3,850.00 | 3,912.00 | 3,832.00 | 3,895.00 | 3,886.81 | 2,566,686 |
Feb 09, 2024 | 4,090.00 | 4,000.00 | 3,852.00 | 3,869.00 | 3,860.86 | 535,522 |
Feb 08, 2024 | 3,990.00 | 4,041.00 | 3,914.00 | 3,924.00 | 3,915.75 | 832,170 |
Feb 07, 2024 | 3,923.00 | 4,015.00 | 3,936.00 | 4,002.00 | 3,993.58 | 1,237,749 |
Feb 06, 2024 | 3,961.00 | 3,988.00 | 3,885.00 | 3,918.00 | 3,909.76 | 635,890 |
Feb 05, 2024 | 4,045.00 | 4,057.00 | 3,974.00 | 3,982.00 | 3,973.62 | 887,047 |
Feb 02, 2024 | 4,030.00 | 4,548.00 | 4,027.00 | 4,084.00 | 4,075.41 | 936,869 |
Feb 01, 2024 | 4,080.00 | 4,212.00 | 4,008.00 | 4,029.00 | 4,020.53 | 2,182,877 |
Jan 31, 2024 | 4,133.00 | 4,170.00 | 4,099.00 | 4,168.00 | 4,159.23 | 863,639 |
Jan 30, 2024 | 4,211.00 | 4,211.00 | 4,099.00 | 4,125.00 | 4,116.32 | 432,777 |
Jan 29, 2024 | 4,143.00 | 4,151.00 | 4,022.00 | 4,125.00 | 4,116.32 | 1,727,264 |
Jan 26, 2024 | 4,051.00 | 4,176.00 | 4,051.00 | 4,160.00 | 4,151.25 | 549,922 |
Jan 25, 2024 | 4,144.00 | 4,226.00 | 4,078.00 | 4,126.00 | 4,117.32 | 441,472 |
Jan 24, 2024 | 4,101.00 | 4,199.00 | 4,101.00 | 4,172.00 | 4,163.23 | 1,573,500 |
Jan 23, 2024 | 4,109.00 | 4,118.00 | 4,056.00 | 4,079.00 | 4,070.42 | 516,668 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |