Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 2,377.15 | 2,439.00 | 2,368.00 | 2,430.95 | 2,430.95 | 880,459 |
Jul 04, 2024 | 2,320.00 | 2,392.40 | 2,317.45 | 2,366.90 | 2,366.90 | 401,746 |
Jul 03, 2024 | 2,330.40 | 2,374.00 | 2,301.80 | 2,315.90 | 2,315.90 | 22,939 |
Jul 02, 2024 | 2,355.00 | 2,369.20 | 2,316.00 | 2,338.95 | 2,338.95 | 14,469 |
Jul 01, 2024 | 2,365.00 | 2,387.00 | 2,343.05 | 2,354.45 | 2,354.45 | 17,275 |
Jun 28, 2024 | 2,390.00 | 2,390.00 | 2,328.10 | 2,365.00 | 2,365.00 | 6,616 |
Jun 27, 2024 | 2,379.95 | 2,403.80 | 2,335.85 | 2,343.10 | 2,343.10 | 22,119 |
Jun 26, 2024 | 2,418.05 | 2,418.05 | 2,347.65 | 2,377.20 | 2,377.20 | 31,574 |
Jun 25, 2024 | 2,438.05 | 2,483.35 | 2,408.00 | 2,415.65 | 2,415.65 | 18,415 |
Jun 24, 2024 | 2,433.00 | 2,461.95 | 2,428.20 | 2,438.10 | 2,438.10 | 5,616 |
Jun 21, 2024 | 2,444.95 | 2,468.00 | 2,428.00 | 2,434.15 | 2,434.15 | 7,674 |
Jun 20, 2024 | 2,438.50 | 2,449.90 | 2,388.50 | 2,425.70 | 2,425.70 | 20,969 |
Jun 19, 2024 | 2,477.40 | 2,477.40 | 2,431.00 | 2,437.90 | 2,437.90 | 8,706 |
Jun 18, 2024 | 2,524.95 | 2,524.95 | 2,453.00 | 2,468.70 | 2,468.70 | 17,040 |
Jun 14, 2024 | 2,442.25 | 2,518.55 | 2,441.50 | 2,502.40 | 2,502.40 | 29,217 |
Jun 13, 2024 | 2,421.05 | 2,461.80 | 2,420.00 | 2,441.95 | 2,441.95 | 18,927 |
Jun 12, 2024 | 2,454.95 | 2,454.95 | 2,417.00 | 2,420.95 | 2,420.95 | 216,333 |
Jun 11, 2024 | 2,437.00 | 2,451.00 | 2,417.50 | 2,439.55 | 2,439.55 | 22,096 |
Jun 10, 2024 | 2,410.20 | 2,441.85 | 2,410.20 | 2,436.90 | 2,436.90 | 17,799 |
Jun 07, 2024 | 2,396.85 | 2,430.00 | 2,385.10 | 2,406.90 | 2,406.90 | 11,697 |
Jun 06, 2024 | 2,356.20 | 2,408.65 | 2,335.00 | 2,396.85 | 2,396.85 | 42,052 |
Jun 05, 2024 | 2,249.95 | 2,370.00 | 2,201.25 | 2,351.80 | 2,351.80 | 33,822 |
Jun 04, 2024 | 2,259.00 | 2,259.00 | 2,069.60 | 2,211.20 | 2,211.20 | 27,915 |
Jun 03, 2024 | 2,259.80 | 2,259.80 | 2,209.65 | 2,249.00 | 2,249.00 | 19,140 |
May 31, 2024 | 2,220.70 | 2,239.10 | 2,146.20 | 2,178.80 | 2,178.80 | 13,178 |
May 30, 2024 | 2,235.05 | 2,258.95 | 2,222.00 | 2,230.00 | 2,230.00 | 22,593 |
May 29, 2024 | 2,236.75 | 2,263.00 | 2,214.15 | 2,255.45 | 2,255.45 | 26,809 |
May 28, 2024 | 2,249.50 | 2,270.35 | 2,226.70 | 2,252.00 | 2,252.00 | 30,433 |
May 27, 2024 | 2,269.20 | 2,269.20 | 2,207.40 | 2,249.35 | 2,249.35 | 39,580 |
May 24, 2024 | 2,169.75 | 2,252.00 | 2,160.15 | 2,239.55 | 2,239.55 | 70,866 |
May 23, 2024 | 2,150.15 | 2,181.55 | 2,140.00 | 2,175.90 | 2,175.90 | 8,860 |
May 22, 2024 | 2,175.25 | 2,175.25 | 2,121.50 | 2,141.60 | 2,141.60 | 15,501 |
May 21, 2024 | 2,214.75 | 2,214.75 | 2,143.00 | 2,155.60 | 2,155.60 | 8,819 |
May 17, 2024 | 2,130.10 | 2,192.80 | 2,118.20 | 2,184.20 | 2,184.20 | 22,191 |
May 16, 2024 | 2,126.20 | 2,133.30 | 2,091.00 | 2,127.70 | 2,127.70 | 11,637 |
May 15, 2024 | 2,142.15 | 2,149.40 | 2,085.00 | 2,094.95 | 2,094.95 | 18,171 |
May 14, 2024 | 2,075.85 | 2,140.00 | 2,066.90 | 2,134.15 | 2,134.15 | 137,919 |
May 13, 2024 | 2,061.40 | 2,084.30 | 1,976.00 | 2,067.90 | 2,067.90 | 41,376 |
May 10, 2024 | 2,082.15 | 2,087.00 | 2,024.00 | 2,064.85 | 2,064.85 | 32,168 |
May 09, 2024 | 2,024.00 | 2,121.30 | 2,024.00 | 2,062.35 | 2,062.35 | 233,238 |
May 08, 2024 | 1,968.35 | 2,026.00 | 1,919.00 | 2,006.15 | 2,006.15 | 43,837 |
May 07, 2024 | 2,065.00 | 2,065.00 | 1,974.00 | 1,980.65 | 1,980.65 | 11,866 |
May 06, 2024 | 2,055.00 | 2,068.70 | 2,030.00 | 2,054.55 | 2,054.55 | 21,734 |
May 03, 2024 | 2,088.85 | 2,088.85 | 2,036.00 | 2,053.10 | 2,053.10 | 27,111 |
May 02, 2024 | 2,105.00 | 2,116.95 | 2,066.15 | 2,074.55 | 2,074.55 | 37,753 |
Apr 30, 2024 | 2,054.10 | 2,106.25 | 2,043.60 | 2,062.00 | 2,062.00 | 28,682 |
Apr 29, 2024 | 2,033.40 | 2,042.00 | 2,012.00 | 2,036.25 | 2,036.25 | 26,886 |
Apr 26, 2024 | 2,018.65 | 2,038.00 | 1,995.05 | 2,017.00 | 2,017.00 | 33,287 |
Apr 25, 2024 | 1,965.15 | 2,015.00 | 1,951.85 | 2,006.45 | 2,006.45 | 33,989 |
Apr 24, 2024 | 1,964.15 | 1,970.00 | 1,942.95 | 1,964.35 | 1,964.35 | 9,593 |
Apr 23, 2024 | 1,950.75 | 1,972.00 | 1,919.15 | 1,951.95 | 1,951.95 | 31,053 |
Apr 22, 2024 | 1,912.25 | 1,948.00 | 1,890.60 | 1,944.30 | 1,944.30 | 18,873 |
Apr 19, 2024 | 1,908.75 | 1,920.05 | 1,873.05 | 1,898.90 | 1,898.90 | 25,165 |
Apr 18, 2024 | 1,999.50 | 1,999.50 | 1,927.95 | 1,939.15 | 1,939.15 | 16,782 |
Apr 16, 2024 | 1,997.75 | 2,001.90 | 1,962.00 | 1,974.60 | 1,974.60 | 17,673 |
Apr 15, 2024 | 2,010.00 | 2,046.00 | 1,989.05 | 1,999.35 | 1,999.35 | 17,638 |
Apr 12, 2024 | 2,100.00 | 2,109.00 | 2,039.00 | 2,045.75 | 2,045.75 | 16,891 |
Apr 10, 2024 | 2,099.85 | 2,143.65 | 2,090.05 | 2,097.05 | 2,097.05 | 11,728 |
Apr 09, 2024 | 2,145.00 | 2,145.00 | 2,094.55 | 2,098.60 | 2,098.60 | 22,009 |
Apr 08, 2024 | 2,075.05 | 2,140.00 | 2,068.55 | 2,133.10 | 2,133.10 | 22,012 |
Apr 05, 2024 | 2,088.20 | 2,089.65 | 2,060.00 | 2,068.55 | 2,068.55 | 15,435 |
Apr 04, 2024 | 2,120.00 | 2,120.00 | 2,068.55 | 2,087.10 | 2,087.10 | 23,449 |
Apr 03, 2024 | 2,159.45 | 2,159.45 | 2,102.95 | 2,105.05 | 2,105.05 | 12,814 |
Apr 02, 2024 | 2,160.40 | 2,166.00 | 2,118.00 | 2,150.35 | 2,150.35 | 31,576 |
Apr 01, 2024 | 2,165.65 | 2,200.00 | 2,127.80 | 2,140.10 | 2,140.10 | 15,326 |
Mar 28, 2024 | 2,130.05 | 2,163.00 | 2,103.55 | 2,151.45 | 2,151.45 | 34,708 |
Mar 27, 2024 | 2,104.95 | 2,132.50 | 2,085.20 | 2,124.05 | 2,124.05 | 13,399 |
Mar 26, 2024 | 2,069.70 | 2,088.00 | 2,028.45 | 2,082.90 | 2,082.90 | 12,632 |
Mar 22, 2024 | 2,064.95 | 2,084.70 | 2,035.00 | 2,050.75 | 2,050.75 | 17,650 |
Mar 21, 2024 | 2,084.40 | 2,085.55 | 2,025.00 | 2,056.75 | 2,056.75 | 16,247 |
Mar 20, 2024 | 2,058.90 | 2,106.35 | 2,006.45 | 2,034.05 | 2,034.05 | 28,840 |
Mar 19, 2024 | 2,036.15 | 2,056.80 | 2,009.55 | 2,042.10 | 2,042.10 | 22,221 |
Mar 19, 2024 | 8 Dividend | |||||
Mar 18, 2024 | 2,066.25 | 2,066.25 | 2,013.00 | 2,032.50 | 2,024.50 | 20,776 |
Mar 15, 2024 | 2,140.65 | 2,157.70 | 2,056.35 | 2,067.10 | 2,058.96 | 37,891 |
Mar 14, 2024 | 2,143.95 | 2,200.00 | 2,110.80 | 2,162.80 | 2,154.29 | 16,723 |
Mar 13, 2024 | 2,230.35 | 2,256.00 | 2,126.00 | 2,144.30 | 2,135.86 | 19,318 |
Mar 12, 2024 | 2,269.20 | 2,276.35 | 2,234.00 | 2,241.65 | 2,232.83 | 7,906 |
Mar 11, 2024 | 2,292.65 | 2,303.00 | 2,256.25 | 2,267.60 | 2,258.67 | 14,779 |
Mar 07, 2024 | 2,289.75 | 2,313.90 | 2,254.10 | 2,260.05 | 2,251.15 | 16,903 |
Mar 06, 2024 | 2,299.55 | 2,299.55 | 2,231.15 | 2,279.50 | 2,270.53 | 99,388 |
Mar 05, 2024 | 2,249.65 | 2,290.00 | 2,232.20 | 2,283.35 | 2,274.36 | 31,739 |
Mar 04, 2024 | 2,259.95 | 2,266.95 | 2,220.25 | 2,232.70 | 2,223.91 | 26,660 |
Mar 01, 2024 | 2,120.05 | 2,280.00 | 2,120.05 | 2,242.45 | 2,233.62 | 55,369 |
Feb 29, 2024 | 2,099.95 | 2,157.00 | 2,087.10 | 2,141.80 | 2,133.37 | 12,125 |
Feb 28, 2024 | 2,145.60 | 2,145.60 | 2,070.55 | 2,093.50 | 2,085.26 | 19,956 |
Feb 27, 2024 | 2,174.80 | 2,174.80 | 2,128.10 | 2,133.55 | 2,125.15 | 7,080 |
Feb 26, 2024 | 2,109.65 | 2,166.45 | 2,089.00 | 2,161.55 | 2,153.04 | 35,017 |
Feb 23, 2024 | 2,147.45 | 2,147.45 | 2,106.60 | 2,116.50 | 2,108.17 | 5,403 |
Feb 22, 2024 | 2,099.05 | 2,134.20 | 2,093.45 | 2,128.45 | 2,120.07 | 5,399 |
Feb 21, 2024 | 2,138.55 | 2,139.00 | 2,079.90 | 2,093.45 | 2,085.21 | 20,307 |
Feb 20, 2024 | 2,152.90 | 2,152.90 | 2,095.00 | 2,119.35 | 2,111.01 | 13,065 |
Feb 19, 2024 | 2,155.60 | 2,161.20 | 2,093.10 | 2,119.20 | 2,110.86 | 17,524 |
Feb 16, 2024 | 2,117.85 | 2,185.00 | 2,102.95 | 2,138.10 | 2,129.68 | 34,791 |
Feb 15, 2024 | 2,103.95 | 2,116.95 | 2,051.60 | 2,092.80 | 2,084.56 | 14,919 |
Feb 14, 2024 | 2,029.45 | 2,105.00 | 2,023.00 | 2,087.65 | 2,079.43 | 53,344 |
Feb 13, 2024 | 2,032.65 | 2,060.00 | 2,021.30 | 2,043.85 | 2,035.81 | 7,933 |
Feb 12, 2024 | 2,041.45 | 2,050.00 | 2,017.00 | 2,035.05 | 2,027.04 | 7,154 |
Feb 09, 2024 | 2,042.30 | 2,042.30 | 2,007.00 | 2,037.40 | 2,029.38 | 16,570 |
Feb 08, 2024 | 2,079.95 | 2,079.95 | 2,026.70 | 2,033.95 | 2,025.94 | 5,206 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |