Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 2,707.50 | 2,710.00 | 2,656.00 | 2,678.00 | 2,678.00 | 570,602 |
06 Jun 2024 | 2,673.00 | 2,719.50 | 2,670.00 | 2,712.25 | 2,712.25 | 1,245,576 |
05 Jun 2024 | 2,660.50 | 2,677.00 | 2,637.00 | 2,657.00 | 2,657.00 | 887,318 |
04 Jun 2024 | 2,642.00 | 2,642.00 | 2,611.00 | 2,636.50 | 2,636.50 | 710,638 |
03 Jun 2024 | 2,661.00 | 2,672.50 | 2,628.50 | 2,642.00 | 2,642.00 | 732,930 |
31 May 2024 | 2,595.50 | 2,637.00 | 2,591.00 | 2,637.00 | 2,637.00 | 923,119 |
30 May 2024 | 2,572.50 | 2,612.25 | 2,571.50 | 2,610.00 | 2,610.00 | 788,553 |
29 May 2024 | 2,616.50 | 2,628.00 | 2,588.75 | 2,595.50 | 2,595.50 | 614,617 |
28 May 2024 | 2,688.50 | 2,689.50 | 2,618.25 | 2,632.00 | 2,632.00 | 967,037 |
24 May 2024 | 2,692.50 | 2,708.75 | 2,682.00 | 2,692.50 | 2,692.50 | 437,168 |
23 May 2024 | 2,744.00 | 2,748.75 | 2,706.50 | 2,715.50 | 2,715.50 | 370,094 |
22 May 2024 | 2,733.50 | 2,748.00 | 2,719.00 | 2,741.50 | 2,741.50 | 514,273 |
21 May 2024 | 2,748.00 | 2,771.00 | 2,746.50 | 2,750.00 | 2,750.00 | 505,271 |
20 May 2024 | 2,798.50 | 2,813.50 | 2,782.50 | 2,795.00 | 2,795.00 | 289,975 |
17 May 2024 | 2,821.50 | 2,826.00 | 2,791.50 | 2,804.00 | 2,804.00 | 388,008 |
16 May 2024 | 2,802.50 | 2,833.50 | 2,791.00 | 2,808.50 | 2,808.50 | 530,292 |
15 May 2024 | 2,842.00 | 2,846.50 | 2,802.50 | 2,803.00 | 2,803.00 | 615,853 |
14 May 2024 | 2,829.50 | 2,863.50 | 2,824.50 | 2,844.50 | 2,844.50 | 448,687 |
13 May 2024 | 2,855.00 | 2,863.00 | 2,824.50 | 2,830.00 | 2,830.00 | 433,520 |
10 May 2024 | 2,846.00 | 2,867.50 | 2,832.00 | 2,846.00 | 2,846.00 | 479,234 |
09 May 2024 | 2,818.50 | 2,847.00 | 2,814.00 | 2,831.50 | 2,831.50 | 589,975 |
08 May 2024 | 2,775.00 | 2,814.50 | 2,775.00 | 2,807.50 | 2,807.50 | 873,488 |
07 May 2024 | 2,748.00 | 2,777.00 | 2,744.00 | 2,751.00 | 2,751.00 | 1,070,701 |
03 May 2024 | 2,745.50 | 2,774.50 | 2,727.50 | 2,728.00 | 2,728.00 | 597,887 |
02 May 2024 | 2,744.50 | 2,762.50 | 2,718.75 | 2,731.00 | 2,731.00 | 402,379 |
01 May 2024 | 2,775.00 | 2,785.00 | 2,739.00 | 2,740.50 | 2,740.50 | 375,356 |
30 Apr 2024 | 2,772.00 | 2,806.00 | 2,766.50 | 2,773.00 | 2,773.00 | 747,154 |
29 Apr 2024 | 2,778.00 | 2,801.50 | 2,767.00 | 2,768.50 | 2,768.50 | 517,005 |
26 Apr 2024 | 2,773.00 | 2,794.00 | 2,758.75 | 2,776.00 | 2,776.00 | 702,653 |
25 Apr 2024 | 2,796.75 | 2,813.00 | 2,740.00 | 2,759.00 | 2,759.00 | 1,039,834 |
24 Apr 2024 | 2,817.00 | 2,833.50 | 2,807.50 | 2,815.00 | 2,815.00 | 502,868 |
23 Apr 2024 | 2,857.00 | 2,874.50 | 2,816.00 | 2,823.00 | 2,823.00 | 872,729 |
22 Apr 2024 | 2,866.50 | 2,903.50 | 2,848.00 | 2,863.50 | 2,863.50 | 747,386 |
19 Apr 2024 | 2,815.25 | 2,835.00 | 2,790.50 | 2,835.00 | 2,835.00 | 678,956 |
18 Apr 2024 | 2,821.50 | 2,859.00 | 2,819.50 | 2,824.50 | 2,824.50 | 1,034,096 |
17 Apr 2024 | 2,726.50 | 2,817.50 | 2,726.00 | 2,798.00 | 2,798.00 | 973,421 |
16 Apr 2024 | 2,750.50 | 2,772.50 | 2,742.50 | 2,746.50 | 2,746.50 | 821,400 |
15 Apr 2024 | 2,756.00 | 2,792.00 | 2,753.50 | 2,771.50 | 2,771.50 | 640,267 |
12 Apr 2024 | 2,800.00 | 2,823.00 | 2,785.00 | 2,787.50 | 2,787.50 | 466,392 |
11 Apr 2024 | 2,813.00 | 2,830.00 | 2,807.50 | 2,812.25 | 2,812.25 | 653,074 |
10 Apr 2024 | 2,826.00 | 2,836.50 | 2,803.00 | 2,824.00 | 2,824.00 | 671,074 |
09 Apr 2024 | 2,803.50 | 2,839.50 | 2,801.00 | 2,812.75 | 2,812.75 | 572,358 |
08 Apr 2024 | 2,838.50 | 2,838.50 | 2,813.50 | 2,827.50 | 2,827.50 | 585,896 |
05 Apr 2024 | 2,872.00 | 2,894.50 | 2,848.75 | 2,853.00 | 2,853.00 | 827,413 |
04 Apr 2024 | 2,909.50 | 2,925.00 | 2,896.50 | 2,905.00 | 2,905.00 | 400,899 |
03 Apr 2024 | 2,935.00 | 2,955.50 | 2,902.00 | 2,911.50 | 2,911.50 | 893,706 |
02 Apr 2024 | 2,925.75 | 2,951.75 | 2,916.00 | 2,947.00 | 2,947.00 | 847,105 |
28 Mar 2024 | 2,945.00 | 2,951.50 | 2,921.00 | 2,931.00 | 2,931.00 | 421,395 |
27 Mar 2024 | 2,922.00 | 2,949.00 | 2,899.50 | 2,944.75 | 2,944.75 | 521,805 |
26 Mar 2024 | 2,873.50 | 2,927.00 | 2,866.50 | 2,925.50 | 2,925.50 | 687,448 |
25 Mar 2024 | 2,898.75 | 2,909.00 | 2,870.00 | 2,889.50 | 2,889.50 | 554,404 |
22 Mar 2024 | 2,874.50 | 2,922.00 | 2,871.50 | 2,904.50 | 2,904.50 | 778,087 |
21 Mar 2024 | 2,855.25 | 2,880.50 | 2,836.50 | 2,876.50 | 2,876.50 | 1,356,200 |
20 Mar 2024 | 2,825.00 | 2,848.50 | 2,801.00 | 2,836.75 | 2,836.75 | 542,904 |
19 Mar 2024 | 2,847.50 | 2,857.50 | 2,825.50 | 2,830.50 | 2,830.50 | 554,059 |
18 Mar 2024 | 2,903.25 | 2,906.00 | 2,867.50 | 2,872.50 | 2,872.50 | 344,948 |
15 Mar 2024 | 2,889.00 | 2,910.50 | 2,878.50 | 2,907.25 | 2,907.25 | 887,417 |
14 Mar 2024 | 2,933.50 | 2,974.00 | 2,901.50 | 2,909.25 | 2,909.25 | 1,051,381 |
13 Mar 2024 | 2,904.50 | 2,919.50 | 2,890.00 | 2,911.00 | 2,911.00 | 498,757 |
12 Mar 2024 | 2,913.50 | 2,928.00 | 2,907.00 | 2,910.00 | 2,910.00 | 717,486 |
11 Mar 2024 | 2,875.50 | 2,890.50 | 2,848.00 | 2,890.50 | 2,890.50 | 740,428 |
08 Mar 2024 | 2,867.50 | 2,878.50 | 2,855.00 | 2,876.75 | 2,876.75 | 713,384 |
07 Mar 2024 | 2,868.50 | 2,876.00 | 2,839.00 | 2,875.50 | 2,875.50 | 1,027,731 |
06 Mar 2024 | 2,915.00 | 2,916.00 | 2,876.00 | 2,882.00 | 2,882.00 | 674,649 |
05 Mar 2024 | 2,929.50 | 2,951.50 | 2,912.50 | 2,928.50 | 2,928.50 | 769,756 |
04 Mar 2024 | 2,943.50 | 2,950.00 | 2,926.00 | 2,932.25 | 2,932.25 | 637,434 |
01 Mar 2024 | 2,983.00 | 2,988.50 | 2,948.50 | 2,963.00 | 2,963.00 | 609,857 |
29 Feb 2024 | 2,978.00 | 2,987.50 | 2,931.50 | 2,957.50 | 2,957.50 | 938,670 |
29 Feb 2024 | 32.05 Dividend | |||||
28 Feb 2024 | 3,043.50 | 3,055.00 | 3,006.00 | 3,008.00 | 2,975.95 | 915,633 |
27 Feb 2024 | 2,989.00 | 3,043.50 | 2,986.50 | 3,033.00 | 3,000.68 | 745,089 |
26 Feb 2024 | 3,001.00 | 3,011.00 | 2,975.00 | 2,996.50 | 2,964.57 | 634,233 |
23 Feb 2024 | 2,993.00 | 3,003.00 | 2,977.50 | 2,996.50 | 2,964.57 | 573,682 |
22 Feb 2024 | 2,983.00 | 3,002.50 | 2,961.00 | 2,991.00 | 2,959.13 | 707,710 |
21 Feb 2024 | 2,985.75 | 3,010.50 | 2,972.25 | 2,980.00 | 2,948.25 | 689,137 |
20 Feb 2024 | 2,933.50 | 2,973.00 | 2,928.00 | 2,965.00 | 2,933.41 | 691,889 |
19 Feb 2024 | 2,902.00 | 2,936.50 | 2,901.50 | 2,934.00 | 2,902.74 | 291,867 |
16 Feb 2024 | 2,935.50 | 2,948.00 | 2,906.00 | 2,927.75 | 2,896.55 | 864,088 |
15 Feb 2024 | 2,912.00 | 2,938.50 | 2,893.50 | 2,901.00 | 2,870.09 | 770,219 |
14 Feb 2024 | 2,855.00 | 2,872.00 | 2,845.00 | 2,870.00 | 2,839.42 | 599,978 |
13 Feb 2024 | 2,894.00 | 2,896.50 | 2,860.00 | 2,870.00 | 2,839.42 | 506,470 |
12 Feb 2024 | 2,903.00 | 2,915.50 | 2,877.50 | 2,893.50 | 2,862.67 | 471,759 |
09 Feb 2024 | 2,912.75 | 2,928.50 | 2,896.00 | 2,902.50 | 2,871.57 | 507,571 |
08 Feb 2024 | 2,933.50 | 2,966.00 | 2,926.00 | 2,928.00 | 2,896.80 | 756,367 |
07 Feb 2024 | 2,975.00 | 2,996.00 | 2,939.50 | 2,944.00 | 2,912.63 | 799,263 |
06 Feb 2024 | 2,979.00 | 2,996.50 | 2,940.00 | 2,979.50 | 2,947.75 | 869,478 |
05 Feb 2024 | 2,944.50 | 2,980.50 | 2,942.50 | 2,975.00 | 2,943.30 | 742,101 |
02 Feb 2024 | 2,933.00 | 3,007.50 | 2,930.00 | 2,938.00 | 2,906.70 | 1,441,548 |
01 Feb 2024 | 2,876.00 | 2,901.50 | 2,854.50 | 2,893.50 | 2,862.67 | 1,234,187 |
31 Jan 2024 | 2,842.50 | 2,876.50 | 2,829.50 | 2,864.25 | 2,833.73 | 1,129,452 |
30 Jan 2024 | 2,749.50 | 2,925.00 | 2,720.50 | 2,860.00 | 2,829.53 | 2,596,690 |
29 Jan 2024 | 2,818.00 | 2,868.00 | 2,816.00 | 2,837.00 | 2,806.77 | 1,310,246 |
26 Jan 2024 | 2,794.50 | 2,860.00 | 2,793.00 | 2,852.00 | 2,821.61 | 1,827,853 |
25 Jan 2024 | 2,702.00 | 2,719.00 | 2,700.00 | 2,712.50 | 2,683.60 | 554,424 |
24 Jan 2024 | 2,714.50 | 2,725.00 | 2,687.00 | 2,700.50 | 2,671.73 | 929,365 |
23 Jan 2024 | 2,703.00 | 2,710.50 | 2,677.00 | 2,690.50 | 2,661.83 | 821,469 |
22 Jan 2024 | 2,711.50 | 2,733.50 | 2,705.50 | 2,709.50 | 2,680.63 | 546,183 |
19 Jan 2024 | 2,750.50 | 2,762.50 | 2,699.50 | 2,719.50 | 2,690.52 | 738,852 |
18 Jan 2024 | 2,717.00 | 2,744.50 | 2,712.00 | 2,737.25 | 2,708.08 | 970,062 |
17 Jan 2024 | 2,760.50 | 2,763.00 | 2,730.00 | 2,755.00 | 2,725.65 | 664,222 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |