Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 1,432.01 | 1,459.98 | 1,430.48 | 1,431.02 | 1,431.02 | 187 |
Jun 24, 2024 | 1,443.04 | 1,443.04 | 1,425.00 | 1,436.00 | 1,436.00 | 1,940 |
Jun 21, 2024 | 1,464.00 | 1,464.00 | 1,440.01 | 1,452.00 | 1,452.00 | 1,273 |
Jun 20, 2024 | 1,479.00 | 1,479.00 | 1,465.00 | 1,465.00 | 1,465.00 | 512 |
Jun 19, 2024 | 1,476.00 | 1,483.38 | 1,476.00 | 1,483.38 | 1,483.38 | 33 |
Jun 18, 2024 | 1,500.00 | 1,500.00 | 1,466.51 | 1,471.36 | 1,471.36 | 1,411 |
Jun 17, 2024 | 1,476.00 | 1,514.99 | 1,476.00 | 1,508.83 | 1,508.83 | 802 |
Jun 14, 2024 | 1,488.03 | 1,489.99 | 1,462.01 | 1,462.01 | 1,462.01 | 2,683 |
Jun 13, 2024 | 1,480.00 | 1,495.00 | 1,479.99 | 1,481.64 | 1,481.64 | 946 |
Jun 12, 2024 | 1,499.00 | 1,510.00 | 1,480.00 | 1,494.46 | 1,494.46 | 955 |
Jun 11, 2024 | 1,481.00 | 1,489.99 | 1,475.00 | 1,477.00 | 1,477.00 | 1,575 |
Jun 10, 2024 | 1,492.12 | 1,509.00 | 1,477.02 | 1,483.82 | 1,483.82 | 8,799 |
Jun 07, 2024 | 1,471.66 | 1,510.00 | 1,464.30 | 1,499.62 | 1,499.62 | 15,343 |
Jun 06, 2024 | 1,440.01 | 1,452.00 | 1,434.00 | 1,450.00 | 1,450.00 | 1,535 |
Jun 05, 2024 | 1,471.98 | 1,471.98 | 1,422.59 | 1,422.89 | 1,422.89 | 4,702 |
Jun 04, 2024 | 1,479.99 | 1,486.00 | 1,458.02 | 1,484.99 | 1,484.99 | 920 |
Jun 03, 2024 | 1,373.41 | 1,450.00 | 1,373.41 | 1,450.00 | 1,450.00 | 7,534 |
May 31, 2024 | 1,337.00 | 1,360.00 | 1,337.00 | 1,357.27 | 1,357.27 | 1,147 |
May 30, 2024 | 1,315.51 | 1,337.00 | 1,315.04 | 1,336.85 | 1,336.85 | 1,403 |
May 29, 2024 | 1,315.00 | 1,318.99 | 1,305.00 | 1,305.05 | 1,305.05 | 716 |
May 28, 2024 | 1,305.00 | 1,319.95 | 1,290.02 | 1,303.29 | 1,303.29 | 7,216 |
May 27, 2024 | 1,350.00 | 1,350.00 | 1,321.00 | 1,321.00 | 1,321.00 | 70 |
May 24, 2024 | 1,313.79 | 1,321.00 | 1,309.00 | 1,321.00 | 1,321.00 | 389 |
May 23, 2024 | 1,338.00 | 1,338.00 | 1,300.01 | 1,301.00 | 1,301.00 | 2,011 |
May 22, 2024 | 1,293.75 | 1,350.00 | 1,292.53 | 1,342.14 | 1,342.14 | 3,916 |
May 21, 2024 | 1,290.00 | 1,294.00 | 1,290.00 | 1,293.75 | 1,293.75 | 1,493 |
May 20, 2024 | 1,295.00 | 1,298.94 | 1,278.00 | 1,284.00 | 1,284.00 | 1,423 |
May 17, 2024 | 1,260.00 | 1,293.54 | 1,260.00 | 1,293.41 | 1,293.41 | 1,271 |
May 16, 2024 | 1,259.00 | 1,284.00 | 1,245.02 | 1,261.55 | 1,261.55 | 5,192 |
May 16, 2024 | 0.57 Dividend | |||||
May 15, 2024 | 1,274.70 | 1,274.70 | 1,259.20 | 1,263.05 | 1,262.48 | 638 |
May 14, 2024 | 1,282.00 | 1,299.99 | 1,272.96 | 1,278.99 | 1,278.41 | 1,281 |
May 13, 2024 | 1,278.00 | 1,290.62 | 1,270.01 | 1,280.00 | 1,279.42 | 2,218 |
May 10, 2024 | 1,260.00 | 1,279.00 | 1,260.00 | 1,278.00 | 1,277.42 | 1,780 |
May 09, 2024 | 1,227.60 | 1,274.99 | 1,227.60 | 1,265.77 | 1,265.20 | 2,255 |
May 08, 2024 | 1,227.60 | 1,257.98 | 1,227.60 | 1,237.75 | 1,237.19 | 3,674 |
May 07, 2024 | 1,237.15 | 1,237.15 | 1,216.67 | 1,221.50 | 1,220.95 | 2,463 |
May 06, 2024 | 1,245.71 | 1,254.99 | 1,230.00 | 1,231.00 | 1,230.44 | 5,589 |
May 03, 2024 | 1,272.44 | 1,282.99 | 1,240.00 | 1,257.26 | 1,256.69 | 10,372 |
May 02, 2024 | 1,400.00 | 1,400.00 | 1,244.00 | 1,273.74 | 1,273.17 | 46,142 |
Apr 30, 2024 | 1,490.02 | 1,546.96 | 1,490.02 | 1,520.00 | 1,519.31 | 1,480 |
Apr 29, 2024 | 1,513.95 | 1,513.95 | 1,498.50 | 1,503.98 | 1,503.30 | 2,286 |
Apr 26, 2024 | 1,510.01 | 1,520.01 | 1,510.01 | 1,520.00 | 1,519.31 | 213 |
Apr 25, 2024 | 1,512.52 | 1,512.53 | 1,510.00 | 1,510.01 | 1,509.33 | 83 |
Apr 24, 2024 | 1,490.00 | 1,517.50 | 1,490.00 | 1,514.98 | 1,514.30 | 279 |
Apr 23, 2024 | 1,495.00 | 1,500.00 | 1,491.20 | 1,493.01 | 1,492.34 | 84 |
Apr 22, 2024 | 1,500.01 | 1,524.97 | 1,500.01 | 1,524.97 | 1,524.28 | 1,360 |
Apr 19, 2024 | 1,519.98 | 1,519.98 | 1,495.00 | 1,495.00 | 1,494.33 | 127 |
Apr 18, 2024 | 1,465.00 | 1,492.00 | 1,465.00 | 1,488.00 | 1,487.33 | 153 |
Apr 17, 2024 | 1,450.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,464.34 | 620 |
Apr 16, 2024 | 1,444.00 | 1,469.99 | 1,444.00 | 1,455.55 | 1,454.89 | 1,209 |
Apr 15, 2024 | 1,422.65 | 1,435.00 | 1,422.00 | 1,422.00 | 1,421.36 | 278 |
Apr 12, 2024 | 1,418.00 | 1,429.98 | 1,405.00 | 1,408.00 | 1,407.36 | 1,071 |
Apr 11, 2024 | 1,410.00 | 1,418.01 | 1,403.46 | 1,412.04 | 1,411.40 | 189 |
Apr 10, 2024 | 1,413.00 | 1,425.65 | 1,412.00 | 1,413.00 | 1,412.36 | 581 |
Apr 09, 2024 | 1,428.00 | 1,447.79 | 1,413.01 | 1,416.50 | 1,415.86 | 3,399 |
Apr 08, 2024 | 1,425.00 | 1,430.00 | 1,417.00 | 1,428.99 | 1,428.35 | 1,699 |
Apr 05, 2024 | 1,435.01 | 1,444.01 | 1,433.01 | 1,434.97 | 1,434.32 | 1,709 |
Apr 04, 2024 | 1,475.00 | 1,489.99 | 1,461.01 | 1,470.98 | 1,470.32 | 278 |
Apr 03, 2024 | 1,479.00 | 1,497.38 | 1,473.33 | 1,473.33 | 1,472.67 | 1,183 |
Apr 02, 2024 | 1,519.00 | 1,519.00 | 1,479.58 | 1,480.23 | 1,479.56 | 763 |
Apr 01, 2024 | 1,515.00 | 1,520.00 | 1,514.01 | 1,518.00 | 1,517.31 | 120 |
Mar 27, 2024 | 1,515.00 | 1,515.00 | 1,513.82 | 1,513.82 | 1,513.14 | 71 |
Mar 26, 2024 | 1,512.00 | 1,548.79 | 1,505.10 | 1,505.24 | 1,504.56 | 1,636 |
Mar 25, 2024 | 1,515.03 | 1,515.03 | 1,512.00 | 1,514.00 | 1,513.32 | 121 |
Mar 22, 2024 | 1,510.00 | 1,516.00 | 1,509.49 | 1,515.90 | 1,515.22 | 488 |
Mar 21, 2024 | 1,560.00 | 1,560.00 | 1,530.01 | 1,530.01 | 1,529.32 | 218 |
Mar 20, 2024 | 1,542.60 | 1,549.99 | 1,535.00 | 1,541.00 | 1,540.30 | 1,246 |
Mar 19, 2024 | 1,538.00 | 1,544.99 | 1,537.64 | 1,540.00 | 1,539.31 | 829 |
Mar 15, 2024 | 1,529.00 | 1,529.00 | 1,510.00 | 1,510.30 | 1,509.62 | 266 |
Mar 14, 2024 | 1,515.00 | 1,520.00 | 1,515.00 | 1,520.00 | 1,519.31 | 200 |
Mar 13, 2024 | 1,527.00 | 1,539.99 | 1,526.00 | 1,530.65 | 1,529.96 | 3,535 |
Mar 12, 2024 | 1,545.02 | 1,555.00 | 1,545.02 | 1,553.00 | 1,552.30 | 2,269 |
Mar 11, 2024 | 1,573.79 | 1,573.79 | 1,542.00 | 1,545.02 | 1,544.32 | 3,261 |
Mar 08, 2024 | 1,530.01 | 1,554.98 | 1,525.70 | 1,535.00 | 1,534.31 | 992 |
Mar 07, 2024 | 1,538.91 | 1,547.98 | 1,531.99 | 1,542.62 | 1,541.92 | 1,636 |
Mar 06, 2024 | 1,560.79 | 1,560.79 | 1,538.91 | 1,538.91 | 1,538.22 | 23,934 |
Mar 05, 2024 | 1,562.36 | 1,562.36 | 1,550.00 | 1,562.35 | 1,561.64 | 409 |
Mar 04, 2024 | 1,570.08 | 1,570.08 | 1,562.03 | 1,566.00 | 1,565.29 | 318 |
Mar 01, 2024 | 1,594.00 | 1,598.99 | 1,582.86 | 1,582.86 | 1,582.15 | 1,351 |
Feb 29, 2024 | 1,592.00 | 1,615.00 | 1,592.00 | 1,608.00 | 1,607.27 | 718 |
Feb 28, 2024 | 1,603.50 | 1,603.50 | 1,590.50 | 1,592.00 | 1,591.28 | 637 |
Feb 27, 2024 | 1,600.00 | 1,620.97 | 1,596.00 | 1,596.00 | 1,595.28 | 2,220 |
Feb 26, 2024 | 1,623.00 | 1,632.00 | 1,615.01 | 1,621.00 | 1,620.27 | 239 |
Feb 23, 2024 | 1,640.00 | 1,660.00 | 1,640.00 | 1,640.01 | 1,639.27 | 277 |
Feb 22, 2024 | 1,615.01 | 1,640.84 | 1,615.01 | 1,640.84 | 1,640.10 | 2,896 |
Feb 21, 2024 | 1,623.00 | 1,629.71 | 1,622.50 | 1,622.50 | 1,621.77 | 174 |
Feb 20, 2024 | 1,601.00 | 1,601.00 | 1,585.04 | 1,590.90 | 1,590.18 | 787 |
Feb 19, 2024 | 1,597.70 | 1,597.70 | 1,597.70 | 1,597.70 | 1,596.98 | - |
Feb 16, 2024 | 1,587.10 | 1,599.99 | 1,585.00 | 1,597.70 | 1,596.98 | 174 |
Feb 15, 2024 | 1,598.00 | 1,600.00 | 1,587.00 | 1,587.00 | 1,586.28 | 798 |
Feb 14, 2024 | 1,611.00 | 1,611.99 | 1,606.01 | 1,606.02 | 1,605.30 | 725 |
Feb 13, 2024 | 1,631.90 | 1,631.90 | 1,610.00 | 1,610.00 | 1,609.27 | 984 |
Feb 12, 2024 | 1,636.00 | 1,645.50 | 1,631.91 | 1,631.91 | 1,631.17 | 2,105 |
Feb 09, 2024 | 1,656.80 | 1,671.00 | 1,656.80 | 1,667.99 | 1,667.24 | 723 |
Feb 08, 2024 | 1,607.50 | 1,653.00 | 1,607.50 | 1,653.00 | 1,652.25 | 676 |
Feb 08, 2024 | 0.57 Dividend | |||||
Feb 07, 2024 | 1,635.00 | 1,635.00 | 1,619.00 | 1,625.00 | 1,623.70 | 382 |
Feb 06, 2024 | 1,595.00 | 1,628.00 | 1,595.00 | 1,625.50 | 1,624.20 | 494 |
Feb 02, 2024 | 1,590.00 | 1,595.00 | 1,576.00 | 1,595.00 | 1,593.72 | 271 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |