Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 1,229.00 | 1,231.25 | 1,221.25 | 1,228.25 | 1,228.25 | 17,636 |
May 28, 2024 | 1,250.25 | 1,254.75 | 1,226.25 | 1,229.50 | 1,229.50 | 107,257 |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 1,239.00 | 1,251.00 | 1,236.00 | 1,248.00 | 1,248.00 | 107,257 |
May 23, 2024 | 1,245.75 | 1,258.25 | 1,236.00 | 1,239.25 | 1,239.25 | 136,099 |
May 22, 2024 | 1,235.00 | 1,249.75 | 1,233.25 | 1,246.25 | 1,246.25 | 125,072 |
May 21, 2024 | 1,246.50 | 1,249.25 | 1,230.00 | 1,236.25 | 1,236.25 | 126,275 |
May 20, 2024 | 1,227.25 | 1,250.75 | 1,224.00 | 1,248.00 | 1,248.00 | 171,388 |
May 17, 2024 | 1,216.50 | 1,231.25 | 1,215.25 | 1,228.00 | 1,228.00 | 133,101 |
May 16, 2024 | 1,214.00 | 1,219.75 | 1,210.00 | 1,216.25 | 1,216.25 | 99,241 |
May 15, 2024 | 1,215.00 | 1,232.25 | 1,209.50 | 1,213.50 | 1,213.50 | 124,938 |
May 14, 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 115,517 |
May 13, 2024 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | 6 |
May 10, 2024 | 1,196.75 | 1,205.00 | 1,195.00 | 1,205.00 | 1,205.00 | 82 |
May 09, 2024 | 1,216.50 | 1,218.00 | 1,192.50 | 1,192.75 | 1,192.75 | 66 |
May 08, 2024 | 1,233.50 | 1,233.50 | 1,211.25 | 1,212.75 | 1,212.75 | 87 |
May 07, 2024 | 1,234.50 | 1,240.50 | 1,230.00 | 1,232.25 | 1,232.25 | 51 |
May 06, 2024 | 1,197.00 | 1,236.50 | 1,197.00 | 1,234.75 | 1,234.75 | 486 |
May 03, 2024 | 1,193.00 | 1,202.00 | 1,193.00 | 1,201.75 | 1,201.75 | 711 |
May 02, 2024 | 1,155.75 | 1,200.00 | 1,155.75 | 1,190.00 | 1,190.00 | 2,408 |
May 01, 2024 | 1,145.00 | 1,156.25 | 1,141.00 | 1,155.75 | 1,155.75 | 3,404 |
Apr 30, 2024 | 1,158.75 | 1,163.00 | 1,141.00 | 1,145.50 | 1,145.50 | 5,743 |
Apr 29, 2024 | 1,158.50 | 1,171.75 | 1,157.00 | 1,160.75 | 1,160.75 | 58,269 |
Apr 26, 2024 | 1,162.25 | 1,164.00 | 1,155.00 | 1,159.50 | 1,159.50 | 78,879 |
Apr 25, 2024 | 1,164.75 | 1,166.50 | 1,150.50 | 1,162.75 | 1,162.75 | 106,684 |
Apr 24, 2024 | 1,166.50 | 1,177.50 | 1,164.00 | 1,166.00 | 1,166.00 | 92,302 |
Apr 23, 2024 | 1,161.00 | 1,169.00 | 1,158.00 | 1,167.50 | 1,167.50 | 112,266 |
Apr 22, 2024 | 1,147.75 | 1,167.00 | 1,144.50 | 1,161.00 | 1,161.00 | 107,395 |
Apr 19, 2024 | 1,134.00 | 1,153.00 | 1,131.75 | 1,150.50 | 1,150.50 | 124,590 |
Apr 18, 2024 | 1,149.00 | 1,149.75 | 1,133.00 | 1,134.25 | 1,134.25 | 109,349 |
Apr 17, 2024 | 1,145.00 | 1,155.25 | 1,141.75 | 1,149.50 | 1,149.50 | 104,230 |
Apr 16, 2024 | 1,157.25 | 1,163.00 | 1,143.25 | 1,145.00 | 1,145.00 | 148,376 |
Apr 15, 2024 | 1,173.25 | 1,176.00 | 1,155.50 | 1,158.25 | 1,158.25 | 134,465 |
Apr 12, 2024 | 1,158.50 | 1,179.75 | 1,154.00 | 1,174.00 | 1,174.00 | 160,130 |
Apr 11, 2024 | 1,163.75 | 1,166.25 | 1,151.00 | 1,159.25 | 1,159.25 | 163,734 |
Apr 10, 2024 | 1,174.75 | 1,180.75 | 1,163.00 | 1,164.75 | 1,164.75 | 156,535 |
Apr 09, 2024 | 1,181.50 | 1,184.25 | 1,172.00 | 1,174.50 | 1,174.50 | 167,029 |
Apr 08, 2024 | 1,187.75 | 1,193.25 | 1,180.50 | 1,181.50 | 1,181.50 | 159,389 |
Apr 05, 2024 | 1,178.00 | 1,190.75 | 1,173.00 | 1,185.00 | 1,185.00 | 162,613 |
Apr 04, 2024 | 1,182.25 | 1,186.75 | 1,170.25 | 1,180.00 | 1,180.00 | 119,935 |
Apr 03, 2024 | 1,175.50 | 1,186.75 | 1,168.50 | 1,182.25 | 1,182.25 | 160,346 |
Apr 02, 2024 | 1,185.50 | 1,199.75 | 1,171.00 | 1,174.00 | 1,174.00 | 173,481 |
Apr 01, 2024 | 1,196.25 | 1,201.75 | 1,181.50 | 1,185.75 | 1,185.75 | 104,397 |
Mar 28, 2024 | 1,191.75 | 1,199.50 | 1,177.00 | 1,191.50 | 1,191.50 | 160,360 |
Mar 27, 2024 | 1,196.75 | 1,198.00 | 1,189.50 | 1,192.50 | 1,192.50 | 104,399 |
Mar 26, 2024 | 1,207.50 | 1,208.00 | 1,197.75 | 1,199.00 | 1,199.00 | 119,009 |
Mar 25, 2024 | 1,194.00 | 1,210.00 | 1,188.50 | 1,209.25 | 1,209.25 | 106,767 |
Mar 22, 2024 | 1,211.00 | 1,211.25 | 1,189.25 | 1,192.50 | 1,192.50 | 121,895 |
Mar 21, 2024 | 1,209.00 | 1,226.75 | 1,204.00 | 1,212.00 | 1,212.00 | 150,049 |
Mar 20, 2024 | 1,185.50 | 1,211.75 | 1,183.50 | 1,209.50 | 1,209.50 | 161,255 |
Mar 19, 2024 | 1,188.00 | 1,192.25 | 1,181.00 | 1,185.50 | 1,185.50 | 103,620 |
Mar 18, 2024 | 1,198.50 | 1,206.00 | 1,186.75 | 1,187.75 | 1,187.75 | 97,550 |
Mar 15, 2024 | 1,194.50 | 1,200.00 | 1,183.50 | 1,198.25 | 1,198.25 | 117,888 |
Mar 14, 2024 | 1,182.00 | 1,198.50 | 1,180.75 | 1,180.75 | 1,180.75 | 164,064 |
Mar 13, 2024 | 1,178.25 | 1,182.75 | 1,173.75 | 1,181.75 | 1,181.75 | 24 |
Mar 12, 2024 | 1,167.00 | 1,182.00 | 1,167.00 | 1,182.00 | 1,182.00 | 73 |
Mar 11, 2024 | 1,170.00 | 1,170.75 | 1,165.00 | 1,165.00 | 1,165.00 | 42 |
Mar 08, 2024 | 1,157.00 | 1,170.50 | 1,145.50 | 1,170.50 | 1,170.50 | 199 |
Mar 07, 2024 | 1,155.00 | 1,157.00 | 1,151.00 | 1,157.00 | 1,157.00 | 443 |
Mar 06, 2024 | 1,138.50 | 1,140.25 | 1,132.25 | 1,140.25 | 1,140.25 | 287 |
Mar 05, 2024 | 1,147.00 | 1,147.00 | 1,138.75 | 1,140.75 | 1,140.75 | 1,080 |
Mar 04, 2024 | 1,152.00 | 1,158.00 | 1,145.00 | 1,147.00 | 1,147.00 | 404 |
Mar 01, 2024 | 1,128.25 | 1,143.50 | 1,126.75 | 1,143.00 | 1,143.00 | 763 |
Feb 29, 2024 | 1,132.00 | 1,136.00 | 1,115.00 | 1,128.25 | 1,128.25 | 4,459 |
Feb 28, 2024 | 1,132.25 | 1,144.50 | 1,124.75 | 1,134.00 | 1,134.00 | 37,481 |
Feb 27, 2024 | 1,136.00 | 1,152.25 | 1,128.75 | 1,131.25 | 1,131.25 | 79,533 |
Feb 26, 2024 | 1,137.00 | 1,142.25 | 1,124.75 | 1,136.00 | 1,136.00 | 98,731 |
Feb 23, 2024 | 1,148.00 | 1,154.00 | 1,130.25 | 1,133.00 | 1,133.00 | 125,088 |
Feb 22, 2024 | 1,161.00 | 1,167.25 | 1,146.75 | 1,147.75 | 1,147.75 | 136,672 |
Feb 21, 2024 | 1,179.00 | 1,179.25 | 1,157.50 | 1,160.75 | 1,160.75 | 113,652 |
Feb 20, 2024 | 1,177.75 | 1,188.50 | 1,174.00 | 1,179.00 | 1,179.00 | 145,020 |
Feb 16, 2024 | 1,163.75 | 1,173.75 | 1,162.25 | 1,172.25 | 1,172.25 | 99,941 |
Feb 15, 2024 | 1,168.00 | 1,174.75 | 1,160.25 | 1,162.25 | 1,162.25 | 135,571 |
Feb 14, 2024 | 1,186.25 | 1,190.00 | 1,168.25 | 1,170.50 | 1,170.50 | 128,628 |
Feb 13, 2024 | 1,191.75 | 1,197.50 | 1,183.00 | 1,186.25 | 1,186.25 | 132,884 |
Feb 12, 2024 | 1,183.75 | 1,196.75 | 1,182.50 | 1,193.00 | 1,193.00 | 114,463 |
Feb 09, 2024 | 1,195.00 | 1,198.00 | 1,181.50 | 1,183.50 | 1,183.50 | 120,117 |
Feb 08, 2024 | 1,187.00 | 1,204.75 | 1,180.50 | 1,193.50 | 1,193.50 | 165,204 |
Feb 07, 2024 | 1,199.00 | 1,202.00 | 1,179.25 | 1,189.00 | 1,189.00 | 137,235 |
Feb 06, 2024 | 1,196.00 | 1,205.50 | 1,193.75 | 1,199.50 | 1,199.50 | 104,104 |
Feb 05, 2024 | 1,190.00 | 1,198.50 | 1,179.50 | 1,196.25 | 1,196.25 | 133,159 |
Feb 02, 2024 | 1,203.25 | 1,208.25 | 1,186.75 | 1,188.50 | 1,188.50 | 101,687 |
Feb 01, 2024 | 1,221.25 | 1,221.75 | 1,199.50 | 1,203.25 | 1,203.25 | 117,651 |
Jan 31, 2024 | 1,218.75 | 1,223.00 | 1,206.75 | 1,222.25 | 1,222.25 | 131,031 |
Jan 30, 2024 | 1,193.75 | 1,221.25 | 1,187.75 | 1,218.75 | 1,218.75 | 133,600 |
Jan 29, 2024 | 1,210.75 | 1,212.50 | 1,191.50 | 1,194.25 | 1,194.25 | 160,776 |
Jan 26, 2024 | 1,223.50 | 1,230.75 | 1,208.50 | 1,209.25 | 1,209.25 | 112,232 |
Jan 25, 2024 | 1,240.00 | 1,247.50 | 1,215.50 | 1,223.00 | 1,223.00 | 138,526 |
Jan 24, 2024 | 1,239.00 | 1,246.00 | 1,235.25 | 1,240.25 | 1,240.25 | 130,579 |
Jan 23, 2024 | 1,224.25 | 1,240.50 | 1,221.50 | 1,239.50 | 1,239.50 | 107,718 |
Jan 22, 2024 | 1,216.75 | 1,225.75 | 1,209.50 | 1,224.25 | 1,224.25 | 94,437 |
Jan 19, 2024 | 1,213.00 | 1,227.00 | 1,210.75 | 1,213.25 | 1,213.25 | 96,455 |
Jan 18, 2024 | 1,206.00 | 1,216.00 | 1,201.00 | 1,213.50 | 1,213.50 | 112,771 |
Jan 17, 2024 | 1,227.25 | 1,231.00 | 1,205.00 | 1,205.75 | 1,205.75 | 138,322 |
Jan 16, 2024 | 1,227.00 | 1,237.75 | 1,220.75 | 1,227.25 | 1,227.25 | 140,122 |
Jan 12, 2024 | 1,239.75 | 1,240.25 | 1,205.75 | 1,205.75 | 1,205.75 | 237,245 |
Jan 11, 2024 | 1,234.00 | 1,235.50 | 1,231.25 | 1,231.25 | 1,231.25 | 220 |
Jan 10, 2024 | 1,241.50 | 1,241.50 | 1,228.75 | 1,228.75 | 1,228.75 | 307 |
Jan 09, 2024 | 1,238.50 | 1,243.00 | 1,228.75 | 1,241.50 | 1,241.50 | 158 |
Jan 08, 2024 | 1,252.75 | 1,252.75 | 1,233.25 | 1,239.50 | 1,239.50 | 255 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |