Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2,460.00 | 2,477.00 | 2,425.00 | 2,427.00 | 2,427.00 | 51,531 |
Jun 25, 2024 | 2,485.00 | 2,495.00 | 2,459.00 | 2,465.00 | 2,465.00 | 103,931 |
Jun 24, 2024 | 2,460.00 | 2,475.00 | 2,430.00 | 2,471.00 | 2,471.00 | 151,250 |
Jun 21, 2024 | 2,479.50 | 2,489.00 | 2,453.00 | 2,463.00 | 2,463.00 | 83,461 |
Jun 20, 2024 | 2,408.00 | 2,453.00 | 2,407.00 | 2,447.00 | 2,447.00 | 80,762 |
Jun 19, 2024 | 2,391.50 | 2,422.00 | 2,391.00 | 2,405.00 | 2,405.00 | 94,906 |
Jun 18, 2024 | 2,399.00 | 2,411.00 | 2,385.00 | 2,396.00 | 2,396.00 | 219,924 |
Jun 17, 2024 | 2,476.00 | 2,481.00 | 2,392.00 | 2,397.00 | 2,397.00 | 232,673 |
Jun 14, 2024 | 2,515.00 | 2,515.00 | 2,461.00 | 2,489.00 | 2,489.00 | 299,649 |
Jun 13, 2024 | 2,402.00 | 2,523.00 | 2,381.00 | 2,521.00 | 2,521.00 | 361,064 |
Jun 12, 2024 | 2,393.00 | 2,442.00 | 2,369.00 | 2,417.00 | 2,417.00 | 252,208 |
Jun 11, 2024 | 2,423.00 | 2,428.00 | 2,381.00 | 2,387.00 | 2,387.00 | 173,033 |
Jun 10, 2024 | 2,390.00 | 2,427.00 | 2,388.50 | 2,413.00 | 2,413.00 | 165,901 |
Jun 07, 2024 | 2,408.00 | 2,425.00 | 2,394.00 | 2,418.00 | 2,418.00 | 222,594 |
Jun 06, 2024 | 2,410.00 | 2,431.50 | 2,391.50 | 2,404.00 | 2,404.00 | 106,290 |
Jun 05, 2024 | 2,418.00 | 2,440.00 | 2,397.00 | 2,414.00 | 2,414.00 | 113,231 |
Jun 04, 2024 | 2,356.50 | 2,414.00 | 2,356.00 | 2,408.00 | 2,408.00 | 182,213 |
Jun 03, 2024 | 2,403.00 | 2,404.00 | 2,340.00 | 2,357.00 | 2,357.00 | 124,797 |
May 31, 2024 | 2,336.00 | 2,398.00 | 2,331.00 | 2,395.00 | 2,395.00 | 265,924 |
May 30, 2024 | 2,319.00 | 2,352.00 | 2,312.00 | 2,350.00 | 2,350.00 | 244,623 |
May 30, 2024 | 70.1 Dividend | |||||
May 29, 2024 | 2,393.00 | 2,437.00 | 2,374.00 | 2,384.00 | 2,313.90 | 378,584 |
May 28, 2024 | 2,451.00 | 2,463.00 | 2,370.00 | 2,385.00 | 2,314.87 | 323,668 |
May 24, 2024 | 2,486.00 | 2,491.00 | 2,425.00 | 2,451.00 | 2,378.93 | 219,284 |
May 23, 2024 | 2,571.00 | 2,571.00 | 2,474.50 | 2,506.00 | 2,432.31 | 373,205 |
May 22, 2024 | 2,598.00 | 2,682.00 | 2,562.00 | 2,624.00 | 2,546.84 | 275,091 |
May 21, 2024 | 2,615.00 | 2,618.00 | 2,539.00 | 2,614.50 | 2,537.62 | 297,257 |
May 20, 2024 | 2,650.00 | 2,653.00 | 2,624.00 | 2,627.00 | 2,549.75 | 113,022 |
May 17, 2024 | 2,640.00 | 2,660.00 | 2,628.00 | 2,644.00 | 2,566.25 | 78,702 |
May 16, 2024 | 2,662.00 | 2,663.00 | 2,616.00 | 2,621.00 | 2,543.93 | 136,527 |
May 15, 2024 | 2,639.00 | 2,669.00 | 2,636.00 | 2,650.00 | 2,572.08 | 147,893 |
May 14, 2024 | 2,579.00 | 2,634.00 | 2,578.00 | 2,623.00 | 2,545.87 | 157,671 |
May 13, 2024 | 2,595.00 | 2,601.00 | 2,580.00 | 2,587.50 | 2,511.42 | 95,944 |
May 10, 2024 | 2,618.50 | 2,634.00 | 2,583.00 | 2,588.00 | 2,511.90 | 104,616 |
May 09, 2024 | 2,573.00 | 2,613.00 | 2,570.50 | 2,604.00 | 2,527.43 | 73,040 |
May 08, 2024 | 2,591.00 | 2,594.00 | 2,571.00 | 2,577.00 | 2,501.23 | 120,901 |
May 07, 2024 | 2,571.00 | 2,583.00 | 2,549.00 | 2,566.00 | 2,490.55 | 140,203 |
May 03, 2024 | 2,488.00 | 2,553.00 | 2,482.00 | 2,518.00 | 2,443.96 | 111,500 |
May 02, 2024 | 2,490.00 | 2,513.00 | 2,466.00 | 2,469.00 | 2,396.40 | 265,051 |
May 01, 2024 | 2,481.00 | 2,532.00 | 2,479.00 | 2,504.50 | 2,430.86 | 77,158 |
Apr 30, 2024 | 2,478.00 | 2,486.00 | 2,452.00 | 2,471.00 | 2,398.34 | 151,010 |
Apr 29, 2024 | 2,462.00 | 2,491.00 | 2,459.00 | 2,478.00 | 2,405.14 | 74,849 |
Apr 26, 2024 | 2,457.00 | 2,463.00 | 2,437.00 | 2,458.00 | 2,385.72 | 54,921 |
Apr 25, 2024 | 2,453.00 | 2,465.00 | 2,415.00 | 2,447.00 | 2,375.05 | 92,985 |
Apr 24, 2024 | 2,471.00 | 2,471.00 | 2,447.00 | 2,464.00 | 2,391.55 | 115,081 |
Apr 23, 2024 | 2,500.00 | 2,500.00 | 2,455.00 | 2,479.00 | 2,406.11 | 119,498 |
Apr 22, 2024 | 2,474.00 | 2,505.00 | 2,463.00 | 2,492.00 | 2,418.72 | 125,155 |
Apr 19, 2024 | 2,426.00 | 2,450.00 | 2,413.00 | 2,445.00 | 2,373.11 | 184,660 |
Apr 18, 2024 | 2,380.50 | 2,424.00 | 2,375.00 | 2,424.00 | 2,352.72 | 165,922 |
Apr 17, 2024 | 2,348.00 | 2,390.00 | 2,323.00 | 2,373.00 | 2,303.22 | 208,273 |
Apr 16, 2024 | 2,357.00 | 2,419.00 | 2,346.00 | 2,350.00 | 2,280.90 | 227,340 |
Apr 15, 2024 | 2,399.00 | 2,400.00 | 2,368.00 | 2,381.00 | 2,310.99 | 88,294 |
Apr 12, 2024 | 2,361.00 | 2,416.00 | 2,359.00 | 2,398.00 | 2,327.49 | 205,023 |
Apr 11, 2024 | 2,348.00 | 2,382.00 | 2,345.00 | 2,353.00 | 2,283.81 | 163,073 |
Apr 10, 2024 | 2,395.00 | 2,405.00 | 2,345.00 | 2,355.00 | 2,285.75 | 94,173 |
Apr 09, 2024 | 2,380.00 | 2,399.00 | 2,363.00 | 2,380.00 | 2,310.02 | 135,518 |
Apr 08, 2024 | 2,420.00 | 2,427.00 | 2,370.00 | 2,374.00 | 2,304.19 | 125,659 |
Apr 05, 2024 | 2,474.00 | 2,477.00 | 2,424.00 | 2,428.00 | 2,356.61 | 218,373 |
Apr 04, 2024 | 2,478.00 | 2,498.00 | 2,473.00 | 2,485.00 | 2,411.93 | 85,064 |
Apr 03, 2024 | 2,485.00 | 2,499.00 | 2,459.00 | 2,474.00 | 2,401.25 | 186,014 |
Apr 02, 2024 | 2,465.00 | 2,499.00 | 2,450.00 | 2,489.00 | 2,415.81 | 183,473 |
Mar 28, 2024 | 2,538.00 | 2,542.00 | 2,473.50 | 2,478.00 | 2,405.14 | 182,805 |
Mar 27, 2024 | 2,523.00 | 2,534.00 | 2,486.00 | 2,532.00 | 2,457.55 | 120,874 |
Mar 26, 2024 | 2,540.00 | 2,561.50 | 2,526.00 | 2,534.00 | 2,459.49 | 129,483 |
Mar 25, 2024 | 2,567.00 | 2,572.50 | 2,552.00 | 2,561.00 | 2,485.70 | 119,970 |
Mar 22, 2024 | 2,572.00 | 2,589.50 | 2,561.00 | 2,570.00 | 2,494.43 | 171,615 |
Mar 21, 2024 | 2,578.00 | 2,593.00 | 2,544.00 | 2,559.00 | 2,483.75 | 201,880 |
Mar 20, 2024 | 2,526.50 | 2,564.00 | 2,517.00 | 2,563.00 | 2,487.64 | 88,599 |
Mar 19, 2024 | 2,499.00 | 2,528.50 | 2,487.00 | 2,515.00 | 2,441.05 | 124,893 |
Mar 18, 2024 | 2,569.00 | 2,571.00 | 2,493.00 | 2,512.00 | 2,438.14 | 133,987 |
Mar 15, 2024 | 2,567.00 | 2,601.00 | 2,567.00 | 2,584.00 | 2,508.02 | 101,512 |
Mar 14, 2024 | 2,573.00 | 2,593.50 | 2,566.00 | 2,581.50 | 2,505.59 | 102,134 |
Mar 13, 2024 | 2,562.00 | 2,590.00 | 2,555.00 | 2,575.00 | 2,499.28 | 266,209 |
Mar 12, 2024 | 2,620.00 | 2,626.00 | 2,555.00 | 2,556.00 | 2,480.84 | 158,325 |
Mar 11, 2024 | 2,593.50 | 2,612.00 | 2,581.00 | 2,608.00 | 2,531.31 | 134,264 |
Mar 08, 2024 | 2,581.00 | 2,595.00 | 2,554.00 | 2,592.00 | 2,515.78 | 142,524 |
Mar 07, 2024 | 2,535.00 | 2,614.00 | 2,531.50 | 2,589.00 | 2,512.87 | 124,348 |
Mar 06, 2024 | 2,519.00 | 2,569.00 | 2,502.00 | 2,542.00 | 2,467.25 | 148,099 |
Mar 05, 2024 | 2,499.00 | 2,528.00 | 2,495.00 | 2,517.00 | 2,442.99 | 101,491 |
Mar 04, 2024 | 2,511.00 | 2,527.00 | 2,474.00 | 2,497.00 | 2,423.58 | 103,517 |
Mar 01, 2024 | 2,509.50 | 2,526.00 | 2,488.50 | 2,511.00 | 2,437.17 | 90,279 |
Feb 29, 2024 | 2,502.00 | 2,554.00 | 2,502.00 | 2,507.00 | 2,433.28 | 142,492 |
Feb 28, 2024 | 2,513.00 | 2,523.00 | 2,464.00 | 2,492.50 | 2,419.21 | 113,369 |
Feb 27, 2024 | 2,475.00 | 2,509.00 | 2,470.00 | 2,506.00 | 2,432.31 | 141,894 |
Feb 26, 2024 | 2,524.00 | 2,534.00 | 2,470.00 | 2,473.00 | 2,400.28 | 122,682 |
Feb 23, 2024 | 2,549.00 | 2,554.00 | 2,521.00 | 2,537.50 | 2,462.89 | 123,158 |
Feb 22, 2024 | 2,581.50 | 2,586.00 | 2,528.00 | 2,543.00 | 2,468.22 | 109,722 |
Feb 21, 2024 | 2,586.00 | 2,598.00 | 2,559.00 | 2,572.00 | 2,496.37 | 144,411 |
Feb 20, 2024 | 2,543.00 | 2,582.00 | 2,528.50 | 2,571.00 | 2,495.40 | 131,892 |
Feb 19, 2024 | 2,555.50 | 2,571.00 | 2,536.00 | 2,544.00 | 2,469.20 | 63,017 |
Feb 16, 2024 | 2,546.00 | 2,561.00 | 2,528.00 | 2,550.00 | 2,475.02 | 92,625 |
Feb 15, 2024 | 2,510.00 | 2,563.00 | 2,491.00 | 2,549.00 | 2,474.05 | 77,598 |
Feb 14, 2024 | 2,518.00 | 2,545.00 | 2,480.00 | 2,494.00 | 2,420.67 | 98,088 |
Feb 13, 2024 | 2,498.00 | 2,516.00 | 2,486.00 | 2,490.00 | 2,416.78 | 185,195 |
Feb 12, 2024 | 2,453.00 | 2,509.00 | 2,453.00 | 2,496.00 | 2,422.61 | 101,501 |
Feb 09, 2024 | 2,494.00 | 2,498.00 | 2,462.00 | 2,470.00 | 2,397.37 | 97,848 |
Feb 08, 2024 | 2,525.50 | 2,540.00 | 2,499.50 | 2,503.00 | 2,429.40 | 105,900 |
Feb 07, 2024 | 2,538.00 | 2,549.00 | 2,523.00 | 2,532.00 | 2,457.55 | 105,500 |
Feb 06, 2024 | 2,557.00 | 2,560.00 | 2,508.00 | 2,550.00 | 2,475.02 | 101,617 |
Feb 05, 2024 | 2,589.00 | 2,597.00 | 2,518.00 | 2,533.00 | 2,458.52 | 200,505 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |