Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2,585.00 | 2,610.00 | 2,550.00 | 2,590.00 | 2,590.00 | 39,548 |
Jun 25, 2024 | 2,605.00 | 2,626.92 | 2,565.00 | 2,570.00 | 2,570.00 | 134,786 |
Jun 24, 2024 | 2,545.00 | 2,615.00 | 2,514.00 | 2,605.00 | 2,605.00 | 77,086 |
Jun 21, 2024 | 2,465.00 | 2,565.00 | 2,460.00 | 2,565.00 | 2,565.00 | 787,595 |
Jun 20, 2024 | 2,470.00 | 2,560.78 | 2,470.00 | 2,495.00 | 2,495.00 | 95,644 |
Jun 19, 2024 | 2,425.00 | 2,490.00 | 2,395.00 | 2,480.00 | 2,480.00 | 102,394 |
Jun 18, 2024 | 2,380.00 | 2,440.00 | 2,355.00 | 2,435.00 | 2,435.00 | 113,860 |
Jun 17, 2024 | 2,380.00 | 2,405.00 | 2,354.00 | 2,385.00 | 2,385.00 | 135,898 |
Jun 14, 2024 | 2,350.00 | 2,380.00 | 2,264.07 | 2,380.00 | 2,380.00 | 186,284 |
Jun 13, 2024 | 2,415.00 | 2,470.00 | 2,340.00 | 2,350.00 | 2,350.00 | 328,960 |
Jun 13, 2024 | 129.40231 Dividend | |||||
Jun 12, 2024 | 2,505.00 | 2,580.00 | 2,400.00 | 2,550.00 | 2,420.60 | 77,279 |
Jun 11, 2024 | 2,510.00 | 2,553.03 | 2,490.00 | 2,515.00 | 2,387.37 | 92,521 |
Jun 10, 2024 | 2,510.00 | 2,536.70 | 2,460.00 | 2,525.00 | 2,396.87 | 111,559 |
Jun 07, 2024 | 2,575.00 | 2,600.00 | 2,500.00 | 2,525.00 | 2,396.87 | 131,959 |
Jun 06, 2024 | 2,520.00 | 2,600.00 | 2,505.00 | 2,565.00 | 2,434.84 | 53,278 |
Jun 05, 2024 | 2,585.00 | 2,585.00 | 2,500.00 | 2,510.00 | 2,382.63 | 28,886 |
Jun 04, 2024 | 2,580.00 | 2,595.00 | 2,525.00 | 2,525.00 | 2,396.87 | 62,208 |
Jun 03, 2024 | 2,530.00 | 2,620.00 | 2,530.00 | 2,590.00 | 2,458.57 | 63,805 |
May 31, 2024 | 2,565.00 | 2,616.59 | 2,540.00 | 2,550.00 | 2,420.60 | 145,848 |
May 30, 2024 | 2,515.00 | 2,645.00 | 2,510.00 | 2,585.00 | 2,453.82 | 288,580 |
May 29, 2024 | 2,665.00 | 2,665.00 | 2,555.00 | 2,555.00 | 2,425.34 | 84,159 |
May 28, 2024 | 2,685.00 | 2,700.00 | 2,570.00 | 2,585.00 | 2,453.82 | 154,409 |
May 24, 2024 | 2,720.00 | 2,735.37 | 2,660.00 | 2,660.00 | 2,525.02 | 110,222 |
May 23, 2024 | 2,725.00 | 2,745.00 | 2,700.00 | 2,720.00 | 2,581.97 | 51,586 |
May 22, 2024 | 2,755.00 | 2,761.30 | 2,695.00 | 2,730.00 | 2,591.46 | 88,982 |
May 21, 2024 | 2,685.00 | 2,750.00 | 2,680.00 | 2,715.00 | 2,577.22 | 78,659 |
May 20, 2024 | 2,620.00 | 2,782.49 | 2,620.00 | 2,685.00 | 2,548.75 | 83,297 |
May 17, 2024 | 2,650.00 | 2,765.00 | 2,600.00 | 2,660.00 | 2,525.02 | 91,217 |
May 16, 2024 | 2,490.00 | 2,675.00 | 2,480.00 | 2,670.00 | 2,534.51 | 424,773 |
May 15, 2024 | 2,950.00 | 2,995.00 | 2,445.00 | 2,530.00 | 2,401.61 | 574,372 |
May 14, 2024 | 3,085.00 | 3,100.00 | 2,935.00 | 2,950.00 | 2,800.30 | 190,712 |
May 13, 2024 | 3,015.00 | 3,055.00 | 2,950.00 | 3,055.00 | 2,899.97 | 292,978 |
May 10, 2024 | 2,900.00 | 3,025.00 | 2,880.00 | 3,000.00 | 2,847.76 | 108,073 |
May 09, 2024 | 2,850.00 | 2,895.52 | 2,805.00 | 2,895.00 | 2,748.09 | 153,453 |
May 08, 2024 | 2,975.00 | 2,975.00 | 2,850.00 | 2,870.00 | 2,724.36 | 355,708 |
May 07, 2024 | 2,960.00 | 3,025.00 | 2,880.00 | 2,880.00 | 2,733.85 | 151,841 |
May 03, 2024 | 3,250.00 | 3,268.40 | 2,960.00 | 2,995.00 | 2,843.02 | 151,233 |
May 02, 2024 | 3,465.00 | 3,500.00 | 3,260.00 | 3,275.00 | 3,108.81 | 58,188 |
May 01, 2024 | 3,450.00 | 3,475.00 | 3,310.00 | 3,465.00 | 3,289.17 | 115,974 |
Apr 30, 2024 | 3,455.00 | 3,590.00 | 3,430.00 | 3,460.00 | 3,284.42 | 100,108 |
Apr 29, 2024 | 3,440.00 | 3,467.50 | 3,380.00 | 3,460.00 | 3,284.42 | 113,609 |
Apr 26, 2024 | 3,290.00 | 3,450.00 | 3,290.00 | 3,450.00 | 3,274.93 | 51,231 |
Apr 25, 2024 | 3,300.00 | 3,375.00 | 3,265.00 | 3,305.00 | 3,137.28 | 105,083 |
Apr 24, 2024 | 3,275.00 | 3,300.00 | 3,200.00 | 3,270.00 | 3,104.06 | 111,916 |
Apr 23, 2024 | 3,070.00 | 3,210.00 | 3,070.00 | 3,210.00 | 3,047.11 | 89,456 |
Apr 22, 2024 | 3,115.00 | 3,140.00 | 3,050.00 | 3,130.00 | 2,971.17 | 36,595 |
Apr 19, 2024 | 2,950.00 | 3,070.00 | 2,950.00 | 3,065.00 | 2,909.46 | 124,926 |
Apr 18, 2024 | 2,915.00 | 3,035.00 | 2,900.00 | 3,020.00 | 2,866.75 | 39,179 |
Apr 17, 2024 | 2,960.00 | 2,995.00 | 2,910.00 | 2,920.00 | 2,771.82 | 28,779 |
Apr 16, 2024 | 3,025.00 | 3,060.00 | 2,975.00 | 2,995.00 | 2,843.02 | 63,019 |
Apr 15, 2024 | 3,125.00 | 3,125.00 | 3,045.00 | 3,065.00 | 2,909.46 | 241,527 |
Apr 12, 2024 | 3,155.00 | 3,160.00 | 3,075.00 | 3,075.00 | 2,918.96 | 27,629 |
Apr 11, 2024 | 3,150.00 | 3,160.00 | 3,090.00 | 3,105.00 | 2,947.43 | 197,628 |
Apr 10, 2024 | 3,040.00 | 3,130.00 | 3,035.00 | 3,130.00 | 2,971.17 | 49,795 |
Apr 09, 2024 | 3,105.00 | 3,155.00 | 3,019.73 | 3,025.00 | 2,871.49 | 42,227 |
Apr 08, 2024 | 3,190.00 | 3,200.00 | 3,140.00 | 3,190.00 | 3,028.12 | 151,603 |
Apr 05, 2024 | 3,155.00 | 3,195.00 | 3,105.00 | 3,190.00 | 3,028.12 | 78,185 |
Apr 04, 2024 | 3,130.00 | 3,165.00 | 3,090.00 | 3,165.00 | 3,004.39 | 223,885 |
Apr 03, 2024 | 3,150.00 | 3,206.34 | 3,130.00 | 3,135.00 | 2,975.91 | 79,663 |
Apr 02, 2024 | 3,205.00 | 3,270.00 | 3,190.00 | 3,225.00 | 3,061.34 | 112,596 |
Mar 28, 2024 | 3,180.00 | 3,240.00 | 3,150.00 | 3,215.00 | 3,051.85 | 137,914 |
Mar 27, 2024 | 3,150.00 | 3,205.00 | 3,150.00 | 3,165.00 | 3,004.39 | 234,964 |
Mar 26, 2024 | 3,185.00 | 3,200.00 | 3,105.00 | 3,165.00 | 3,004.39 | 50,886 |
Mar 25, 2024 | 3,135.00 | 3,200.00 | 3,098.75 | 3,135.00 | 2,975.91 | 35,234 |
Mar 22, 2024 | 3,270.00 | 3,270.00 | 3,115.00 | 3,145.00 | 2,985.40 | 58,647 |
Mar 21, 2024 | 3,250.00 | 3,265.00 | 3,212.58 | 3,250.00 | 3,085.08 | 80,731 |
Mar 20, 2024 | 3,220.00 | 3,245.00 | 3,207.98 | 3,235.00 | 3,070.84 | 204,575 |
Mar 19, 2024 | 3,230.00 | 3,260.00 | 3,205.00 | 3,225.00 | 3,061.34 | 53,689 |
Mar 18, 2024 | 3,230.00 | 3,240.00 | 3,200.00 | 3,235.00 | 3,070.84 | 98,866 |
Mar 15, 2024 | 3,270.00 | 3,270.00 | 3,185.00 | 3,235.00 | 3,070.84 | 100,736 |
Mar 14, 2024 | 3,255.00 | 3,260.00 | 3,220.00 | 3,240.00 | 3,075.58 | 108,248 |
Mar 13, 2024 | 3,220.00 | 3,255.00 | 3,220.00 | 3,240.00 | 3,075.58 | 138,378 |
Mar 12, 2024 | 3,250.00 | 3,270.00 | 3,200.00 | 3,215.00 | 3,051.85 | 182,997 |
Mar 11, 2024 | 3,280.00 | 3,305.00 | 3,225.00 | 3,270.00 | 3,104.06 | 67,934 |
Mar 08, 2024 | 3,260.00 | 3,340.00 | 3,260.00 | 3,300.00 | 3,132.54 | 41,162 |
Mar 07, 2024 | 3,265.00 | 3,285.00 | 3,245.00 | 3,285.00 | 3,118.30 | 138,639 |
Mar 06, 2024 | 3,215.00 | 3,250.00 | 3,215.00 | 3,250.00 | 3,085.08 | 25,352 |
Mar 05, 2024 | 3,250.00 | 3,250.00 | 3,190.00 | 3,210.00 | 3,047.11 | 28,915 |
Mar 04, 2024 | 3,165.00 | 3,295.00 | 3,140.00 | 3,220.00 | 3,056.60 | 67,221 |
Mar 01, 2024 | 2,970.00 | 3,165.00 | 2,970.00 | 3,165.00 | 3,004.39 | 64,919 |
Feb 29, 2024 | 3,000.00 | 3,000.00 | 2,895.00 | 2,960.00 | 2,809.79 | 236,742 |
Feb 28, 2024 | 2,985.00 | 3,010.00 | 2,940.00 | 2,940.00 | 2,790.81 | 42,034 |
Feb 27, 2024 | 2,985.00 | 3,045.00 | 2,985.00 | 3,000.00 | 2,847.76 | 53,707 |
Feb 26, 2024 | 3,035.00 | 3,045.00 | 3,003.90 | 3,030.00 | 2,876.24 | 35,038 |
Feb 23, 2024 | 2,990.00 | 3,075.00 | 2,860.97 | 3,055.00 | 2,899.97 | 37,922 |
Feb 22, 2024 | 2,885.00 | 2,980.00 | 2,875.00 | 2,960.00 | 2,809.79 | 35,728 |
Feb 21, 2024 | 2,835.00 | 2,880.00 | 2,815.00 | 2,880.00 | 2,733.85 | 31,815 |
Feb 20, 2024 | 2,895.00 | 2,895.00 | 2,815.00 | 2,835.00 | 2,691.14 | 57,829 |
Feb 19, 2024 | 2,895.00 | 2,895.00 | 2,820.00 | 2,890.00 | 2,743.34 | 16,398 |
Feb 16, 2024 | 2,845.00 | 2,895.00 | 2,834.60 | 2,855.00 | 2,710.12 | 23,399 |
Feb 15, 2024 | 2,850.00 | 2,885.00 | 2,785.00 | 2,840.00 | 2,695.88 | 35,616 |
Feb 14, 2024 | 2,855.00 | 2,890.00 | 2,820.00 | 2,835.00 | 2,691.14 | 28,635 |
Feb 13, 2024 | 2,915.00 | 2,935.00 | 2,805.00 | 2,805.00 | 2,662.66 | 35,445 |
Feb 12, 2024 | 2,910.00 | 2,934.90 | 2,875.00 | 2,895.00 | 2,748.09 | 16,049 |
Feb 09, 2024 | 2,935.00 | 2,940.00 | 2,810.00 | 2,940.00 | 2,790.81 | 22,322 |
Feb 08, 2024 | 2,870.00 | 2,885.00 | 2,835.00 | 2,865.00 | 2,719.61 | 51,243 |
Feb 07, 2024 | 2,895.00 | 2,915.00 | 2,845.00 | 2,865.00 | 2,719.61 | 32,337 |
Feb 06, 2024 | 2,830.00 | 2,905.00 | 2,830.00 | 2,905.00 | 2,757.58 | 33,887 |
Feb 05, 2024 | 2,920.00 | 2,930.00 | 2,865.00 | 2,870.00 | 2,724.36 | 20,277 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |