Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2,569.00 | 2,602.00 | 2,562.50 | 2,579.00 | 2,579.00 | 2,763,551 |
13 Jun 2024 | 2,602.50 | 2,610.00 | 2,561.00 | 2,574.50 | 2,574.50 | 3,275,804 |
12 Jun 2024 | 2,600.00 | 2,627.00 | 2,578.50 | 2,611.00 | 2,611.00 | 3,896,280 |
11 Jun 2024 | 2,609.50 | 2,626.00 | 2,570.50 | 2,594.50 | 2,594.50 | 3,090,763 |
10 Jun 2024 | 2,642.00 | 2,686.50 | 2,606.50 | 2,607.00 | 2,607.00 | 2,883,871 |
07 Jun 2024 | 2,704.00 | 2,729.00 | 2,650.50 | 2,670.00 | 2,670.00 | 2,776,412 |
06 Jun 2024 | 2,671.00 | 2,719.50 | 2,640.50 | 2,712.50 | 2,712.50 | 4,834,359 |
05 Jun 2024 | 2,660.00 | 2,677.50 | 2,636.50 | 2,656.50 | 2,656.50 | 3,719,018 |
04 Jun 2024 | 2,639.50 | 2,642.00 | 2,610.00 | 2,639.50 | 2,639.50 | 2,823,474 |
03 Jun 2024 | 2,656.50 | 2,673.00 | 2,628.25 | 2,639.00 | 2,639.00 | 2,674,707 |
31 May 2024 | 2,595.50 | 2,637.50 | 2,584.00 | 2,630.50 | 2,630.50 | 6,766,307 |
30 May 2024 | 2,573.00 | 2,612.50 | 2,563.00 | 2,602.00 | 2,602.00 | 5,413,109 |
29 May 2024 | 2,612.50 | 2,645.00 | 2,588.95 | 2,590.00 | 2,590.00 | 3,696,832 |
28 May 2024 | 2,689.50 | 2,709.50 | 2,618.00 | 2,629.00 | 2,629.00 | 3,345,223 |
24 May 2024 | 2,691.00 | 2,726.00 | 2,673.50 | 2,693.00 | 2,693.00 | 3,584,422 |
23 May 2024 | 2,743.00 | 2,762.00 | 2,706.50 | 2,709.50 | 2,709.50 | 4,268,289 |
22 May 2024 | 2,735.00 | 2,768.50 | 2,718.50 | 2,745.50 | 2,745.50 | 8,827,545 |
21 May 2024 | 2,748.50 | 2,811.00 | 2,735.50 | 2,751.50 | 2,751.50 | 2,969,054 |
20 May 2024 | 2,800.00 | 2,813.25 | 2,782.00 | 2,794.00 | 2,794.00 | 2,347,154 |
17 May 2024 | 2,817.50 | 2,827.00 | 2,791.00 | 2,800.50 | 2,800.50 | 2,994,878 |
16 May 2024 | 2,804.00 | 2,833.50 | 2,786.00 | 2,817.00 | 2,817.00 | 2,565,215 |
15 May 2024 | 2,839.00 | 2,856.50 | 2,802.45 | 2,803.00 | 2,803.00 | 2,145,610 |
14 May 2024 | 2,827.50 | 2,863.00 | 2,810.00 | 2,839.00 | 2,839.00 | 2,438,853 |
13 May 2024 | 2,851.00 | 2,873.50 | 2,824.00 | 2,831.50 | 2,831.50 | 1,762,601 |
10 May 2024 | 2,841.00 | 2,854.50 | 2,819.50 | 2,850.00 | 2,850.00 | 2,205,007 |
09 May 2024 | 2,817.50 | 2,847.00 | 2,791.00 | 2,837.00 | 2,837.00 | 1,898,415 |
08 May 2024 | 2,770.50 | 2,814.50 | 2,770.50 | 2,808.00 | 2,808.00 | 4,128,111 |
07 May 2024 | 2,744.50 | 2,777.00 | 2,744.00 | 2,755.50 | 2,755.50 | 4,562,505 |
03 May 2024 | 2,743.50 | 2,775.50 | 2,712.00 | 2,729.00 | 2,729.00 | 2,429,053 |
02 May 2024 | 2,745.00 | 2,763.50 | 2,718.50 | 2,728.50 | 2,728.50 | 3,104,419 |
01 May 2024 | 2,771.00 | 2,743.50 | 2,741.00 | 2,742.50 | 2,742.50 | 273,810 |
30 Apr 2024 | 2,771.50 | 2,806.00 | 2,758.50 | 2,775.50 | 2,775.50 | 3,385,694 |
29 Apr 2024 | 2,775.00 | 2,801.50 | 2,767.00 | 2,769.50 | 2,769.50 | 3,279,602 |
26 Apr 2024 | 2,770.00 | 2,794.00 | 2,758.50 | 2,776.00 | 2,776.00 | 3,750,174 |
25 Apr 2024 | 2,795.50 | 2,813.00 | 2,740.25 | 2,759.00 | 2,759.00 | 5,532,411 |
24 Apr 2024 | 2,818.50 | 2,833.50 | 2,807.50 | 2,812.00 | 2,812.00 | 2,474,211 |
23 Apr 2024 | 2,847.50 | 2,875.00 | 2,816.00 | 2,819.00 | 2,819.00 | 4,542,165 |
22 Apr 2024 | 2,860.50 | 2,904.00 | 2,848.00 | 2,857.00 | 2,857.00 | 3,343,916 |
19 Apr 2024 | 2,812.00 | 2,836.50 | 2,790.50 | 2,836.50 | 2,836.50 | 4,795,030 |
18 Apr 2024 | 2,819.50 | 2,859.00 | 2,815.00 | 2,823.00 | 2,823.00 | 6,800,720 |
17 Apr 2024 | 2,727.00 | 2,817.50 | 2,725.50 | 2,799.00 | 2,799.00 | 6,265,853 |
16 Apr 2024 | 2,750.00 | 2,772.81 | 2,742.50 | 2,746.00 | 2,746.00 | 6,506,490 |
15 Apr 2024 | 2,755.50 | 2,792.00 | 2,752.00 | 2,770.00 | 2,770.00 | 4,099,314 |
12 Apr 2024 | 2,804.50 | 2,823.00 | 2,784.00 | 2,784.00 | 2,784.00 | 3,794,850 |
11 Apr 2024 | 2,810.50 | 2,830.75 | 2,805.00 | 2,805.00 | 2,805.00 | 5,747,919 |
10 Apr 2024 | 2,828.50 | 2,843.50 | 2,802.50 | 2,825.00 | 2,825.00 | 7,435,365 |
09 Apr 2024 | 2,806.00 | 2,839.50 | 2,801.00 | 2,809.00 | 2,809.00 | 3,058,231 |
08 Apr 2024 | 2,840.50 | 2,843.25 | 2,813.50 | 2,822.50 | 2,822.50 | 2,573,745 |
05 Apr 2024 | 2,870.50 | 2,894.50 | 2,849.00 | 2,849.50 | 2,849.50 | 3,361,282 |
04 Apr 2024 | 2,911.50 | 2,925.00 | 2,896.75 | 2,910.00 | 2,910.00 | 4,737,715 |
03 Apr 2024 | 2,933.50 | 2,955.50 | 2,902.50 | 2,925.00 | 2,925.00 | 5,041,850 |
02 Apr 2024 | 2,920.50 | 2,955.00 | 2,916.50 | 2,955.00 | 2,955.00 | 5,593,083 |
28 Mar 2024 | 2,940.00 | 2,951.00 | 2,921.50 | 2,925.50 | 2,925.50 | 3,451,083 |
27 Mar 2024 | 2,921.50 | 2,949.00 | 2,899.50 | 2,938.00 | 2,938.00 | 9,080,191 |
26 Mar 2024 | 2,872.50 | 2,929.05 | 2,865.00 | 2,927.00 | 2,927.00 | 4,417,089 |
25 Mar 2024 | 2,895.00 | 2,909.00 | 2,870.00 | 2,887.50 | 2,887.50 | 6,693,942 |
22 Mar 2024 | 2,874.00 | 2,922.00 | 2,870.50 | 2,901.00 | 2,901.00 | 3,108,895 |
21 Mar 2024 | 2,850.00 | 2,881.02 | 2,836.50 | 2,870.50 | 2,870.50 | 3,591,042 |
20 Mar 2024 | 2,826.50 | 2,849.00 | 2,801.00 | 2,826.50 | 2,826.50 | 3,255,416 |
19 Mar 2024 | 2,851.00 | 2,857.50 | 2,825.50 | 2,827.50 | 2,827.50 | 8,238,407 |
18 Mar 2024 | 2,909.00 | 2,909.50 | 2,867.50 | 2,868.50 | 2,868.50 | 2,319,948 |
15 Mar 2024 | 2,894.00 | 2,910.50 | 2,878.50 | 2,907.00 | 2,907.00 | 9,483,688 |
14 Mar 2024 | 2,949.00 | 2,974.50 | 2,901.50 | 2,910.50 | 2,910.50 | 4,465,978 |
13 Mar 2024 | 2,904.50 | 2,919.50 | 2,890.50 | 2,911.00 | 2,911.00 | 2,422,623 |
12 Mar 2024 | 2,913.00 | 2,928.50 | 2,906.00 | 2,908.00 | 2,908.00 | 3,515,375 |
11 Mar 2024 | 2,873.00 | 2,891.50 | 2,848.00 | 2,891.50 | 2,891.50 | 4,414,467 |
08 Mar 2024 | 2,865.00 | 2,879.00 | 2,855.00 | 2,874.00 | 2,874.00 | 2,136,879 |
07 Mar 2024 | 2,867.00 | 2,876.50 | 2,839.00 | 2,876.50 | 2,876.50 | 5,067,799 |
06 Mar 2024 | 2,917.00 | 2,917.00 | 2,875.89 | 2,876.00 | 2,876.00 | 3,850,807 |
05 Mar 2024 | 2,926.00 | 2,951.50 | 2,912.50 | 2,923.00 | 2,923.00 | 4,344,776 |
04 Mar 2024 | 2,950.00 | 2,950.37 | 2,925.50 | 2,930.00 | 2,930.00 | 3,752,437 |
01 Mar 2024 | 2,976.00 | 2,988.00 | 2,948.50 | 2,963.50 | 2,963.50 | 2,749,828 |
29 Feb 2024 | 2,984.00 | 2,988.00 | 2,931.50 | 2,962.00 | 2,962.00 | 6,014,510 |
29 Feb 2024 | 32.05 Dividend | |||||
28 Feb 2024 | 3,033.50 | 3,056.00 | 3,004.00 | 3,004.00 | 2,971.95 | 2,838,919 |
27 Feb 2024 | 2,989.00 | 3,043.50 | 2,986.50 | 3,027.00 | 2,994.70 | 3,353,191 |
26 Feb 2024 | 2,992.00 | 3,011.00 | 2,975.00 | 2,992.50 | 2,960.57 | 2,657,220 |
23 Feb 2024 | 2,985.50 | 3,003.50 | 2,977.50 | 2,986.00 | 2,954.14 | 2,573,370 |
22 Feb 2024 | 2,982.00 | 3,003.00 | 2,961.80 | 2,985.00 | 2,953.15 | 2,438,793 |
21 Feb 2024 | 2,979.00 | 3,011.00 | 2,972.00 | 2,989.00 | 2,957.11 | 2,701,440 |
20 Feb 2024 | 2,936.00 | 2,973.50 | 2,928.00 | 2,966.50 | 2,934.85 | 4,824,893 |
19 Feb 2024 | 2,900.00 | 2,940.50 | 2,898.00 | 2,940.50 | 2,909.13 | 3,214,504 |
16 Feb 2024 | 2,938.00 | 2,949.50 | 2,905.96 | 2,927.50 | 2,896.27 | 4,566,559 |
15 Feb 2024 | 2,908.50 | 2,938.50 | 2,893.65 | 2,898.00 | 2,867.08 | 4,576,498 |
14 Feb 2024 | 2,852.00 | 2,872.00 | 2,844.50 | 2,868.50 | 2,837.90 | 2,862,946 |
13 Feb 2024 | 2,889.00 | 2,899.00 | 2,860.00 | 2,860.50 | 2,829.98 | 1,903,369 |
12 Feb 2024 | 2,899.00 | 2,916.00 | 2,877.50 | 2,890.50 | 2,859.66 | 4,625,812 |
09 Feb 2024 | 2,914.00 | 2,928.50 | 2,896.50 | 2,899.50 | 2,868.56 | 2,666,350 |
08 Feb 2024 | 2,933.50 | 2,966.00 | 2,926.00 | 2,926.00 | 2,894.78 | 2,679,693 |
07 Feb 2024 | 2,975.00 | 2,996.40 | 2,939.25 | 2,940.00 | 2,908.63 | 3,666,011 |
06 Feb 2024 | 2,973.00 | 2,997.00 | 2,940.00 | 2,971.50 | 2,939.80 | 3,406,369 |
05 Feb 2024 | 2,940.00 | 2,984.00 | 2,940.00 | 2,984.00 | 2,952.16 | 3,930,514 |
02 Feb 2024 | 2,931.00 | 3,007.50 | 2,930.00 | 2,936.50 | 2,905.17 | 4,684,361 |
01 Feb 2024 | 2,882.50 | 2,905.00 | 2,854.50 | 2,905.00 | 2,874.01 | 4,696,016 |
31 Jan 2024 | 2,842.00 | 2,876.50 | 2,828.00 | 2,860.50 | 2,829.98 | 5,841,282 |
30 Jan 2024 | 2,740.00 | 2,925.00 | 2,720.00 | 2,860.00 | 2,829.49 | 9,529,443 |
29 Jan 2024 | 2,820.00 | 2,868.00 | 2,815.50 | 2,841.50 | 2,811.18 | 5,095,664 |
26 Jan 2024 | 2,796.00 | 2,860.00 | 2,792.00 | 2,849.00 | 2,818.60 | 4,715,618 |
25 Jan 2024 | 2,702.50 | 2,719.50 | 2,700.00 | 2,710.00 | 2,681.09 | 2,737,368 |
24 Jan 2024 | 2,708.50 | 2,725.50 | 2,687.00 | 2,699.50 | 2,670.70 | 3,316,269 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |