Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1,021.46 | 1,031.00 | 1,016.60 | 1,027.90 | 1,027.90 | 985,500 |
Jun 13, 2024 | 1,053.73 | 1,061.00 | 1,038.74 | 1,052.71 | 1,052.71 | 1,106,300 |
Jun 12, 2024 | 1,059.15 | 1,077.22 | 1,055.63 | 1,068.86 | 1,068.86 | 978,400 |
Jun 11, 2024 | 1,027.49 | 1,038.91 | 1,019.69 | 1,036.01 | 1,036.01 | 789,500 |
Jun 10, 2024 | 1,016.14 | 1,046.12 | 1,013.92 | 1,041.71 | 1,041.71 | 1,039,500 |
Jun 07, 2024 | 1,040.25 | 1,043.74 | 1,026.52 | 1,028.42 | 1,028.42 | 936,200 |
Jun 06, 2024 | 1,048.00 | 1,054.44 | 1,032.99 | 1,052.61 | 1,052.61 | 1,370,700 |
Jun 05, 2024 | 1,019.35 | 1,041.56 | 1,008.90 | 1,041.34 | 1,041.34 | 2,586,500 |
Jun 04, 2024 | 962.24 | 963.71 | 943.00 | 950.81 | 950.81 | 765,400 |
Jun 03, 2024 | 969.34 | 972.26 | 948.39 | 965.48 | 965.48 | 752,800 |
May 31, 2024 | 971.81 | 980.00 | 932.93 | 960.35 | 960.35 | 1,040,400 |
May 30, 2024 | 957.00 | 969.15 | 952.80 | 966.12 | 966.12 | 847,000 |
May 29, 2024 | 961.55 | 965.50 | 955.94 | 957.88 | 957.88 | 902,000 |
May 28, 2024 | 972.80 | 992.88 | 965.25 | 991.85 | 991.85 | 1,184,000 |
May 24, 2024 | 938.26 | 958.57 | 933.73 | 956.22 | 956.22 | 684,900 |
May 23, 2024 | 967.58 | 969.49 | 927.41 | 934.25 | 934.25 | 1,357,200 |
May 22, 2024 | 931.21 | 933.50 | 913.49 | 922.33 | 922.33 | 668,600 |
May 21, 2024 | 920.94 | 933.58 | 915.34 | 925.27 | 925.27 | 746,400 |
May 20, 2024 | 925.78 | 946.72 | 925.78 | 939.44 | 939.44 | 669,300 |
May 17, 2024 | 920.80 | 930.97 | 916.21 | 924.97 | 924.97 | 703,700 |
May 16, 2024 | 936.50 | 938.81 | 918.94 | 919.54 | 919.54 | 811,100 |
May 15, 2024 | 918.65 | 937.42 | 910.65 | 937.42 | 937.42 | 883,000 |
May 14, 2024 | 912.90 | 916.38 | 905.88 | 915.03 | 915.03 | 592,000 |
May 13, 2024 | 927.68 | 929.00 | 914.26 | 917.24 | 917.24 | 745,700 |
May 10, 2024 | 925.00 | 939.00 | 925.00 | 930.29 | 930.29 | 814,100 |
May 09, 2024 | 914.70 | 918.17 | 907.38 | 913.54 | 913.54 | 756,000 |
May 08, 2024 | 904.44 | 916.73 | 903.32 | 911.47 | 911.47 | 555,700 |
May 07, 2024 | 924.83 | 926.38 | 907.64 | 908.22 | 908.22 | 655,000 |
May 06, 2024 | 909.20 | 918.36 | 905.03 | 916.92 | 916.92 | 642,000 |
May 03, 2024 | 894.59 | 904.96 | 888.67 | 901.63 | 901.63 | 1,038,000 |
May 02, 2024 | 875.00 | 878.00 | 862.35 | 870.28 | 870.28 | 876,800 |
May 01, 2024 | 871.11 | 880.59 | 849.14 | 852.84 | 852.84 | 1,458,200 |
Apr 30, 2024 | 896.10 | 907.18 | 871.22 | 872.47 | 872.47 | 1,093,000 |
Apr 29, 2024 | 911.85 | 913.25 | 901.08 | 909.77 | 909.77 | 650,800 |
Apr 26, 2024 | 912.27 | 926.39 | 911.55 | 918.97 | 918.97 | 865,100 |
Apr 26, 2024 | 1.873 Dividend | |||||
Apr 25, 2024 | 875.00 | 911.06 | 871.00 | 902.51 | 900.64 | 1,114,200 |
Apr 24, 2024 | 913.05 | 915.00 | 881.97 | 892.32 | 890.47 | 860,600 |
Apr 23, 2024 | 879.30 | 908.06 | 875.00 | 901.57 | 899.70 | 991,300 |
Apr 22, 2024 | 870.00 | 880.00 | 862.46 | 872.05 | 870.24 | 1,143,900 |
Apr 19, 2024 | 887.44 | 896.21 | 855.59 | 859.54 | 857.76 | 2,485,700 |
Apr 18, 2024 | 901.12 | 903.60 | 886.40 | 889.03 | 887.18 | 1,653,700 |
Apr 17, 2024 | 942.81 | 942.83 | 895.84 | 907.61 | 905.73 | 3,774,100 |
Apr 16, 2024 | 958.30 | 978.61 | 957.20 | 976.92 | 974.89 | 1,506,500 |
Apr 15, 2024 | 985.42 | 988.72 | 951.10 | 954.82 | 952.84 | 1,077,500 |
Apr 12, 2024 | 969.82 | 972.15 | 956.50 | 961.84 | 959.84 | 1,030,300 |
Apr 11, 2024 | 981.55 | 992.19 | 963.33 | 992.18 | 990.12 | 964,700 |
Apr 10, 2024 | 962.81 | 983.48 | 962.81 | 974.61 | 972.59 | 722,800 |
Apr 09, 2024 | 993.74 | 1,000.20 | 969.36 | 989.83 | 987.78 | 719,600 |
Apr 08, 2024 | 989.85 | 996.20 | 980.13 | 982.71 | 980.67 | 929,000 |
Apr 05, 2024 | 976.50 | 986.60 | 966.92 | 979.55 | 977.52 | 878,100 |
Apr 04, 2024 | 991.99 | 996.80 | 953.39 | 953.41 | 951.43 | 1,269,700 |
Apr 03, 2024 | 965.88 | 986.47 | 962.10 | 980.27 | 978.24 | 892,100 |
Apr 02, 2024 | 968.13 | 973.84 | 957.12 | 966.71 | 964.70 | 964,000 |
Apr 01, 2024 | 979.76 | 1,022.66 | 979.76 | 992.95 | 990.89 | 1,108,500 |
Mar 28, 2024 | 969.55 | 971.87 | 961.65 | 970.47 | 968.46 | 685,700 |
Mar 27, 2024 | 978.78 | 979.20 | 964.07 | 974.01 | 971.99 | 572,100 |
Mar 26, 2024 | 986.74 | 989.39 | 970.83 | 971.30 | 969.28 | 706,000 |
Mar 25, 2024 | 979.13 | 992.28 | 976.46 | 978.93 | 976.90 | 860,900 |
Mar 22, 2024 | 973.71 | 991.08 | 972.57 | 979.96 | 977.93 | 692,500 |
Mar 21, 2024 | 1,005.01 | 1,005.66 | 988.08 | 990.79 | 988.73 | 1,112,400 |
Mar 20, 2024 | 956.07 | 974.30 | 946.89 | 970.92 | 968.91 | 838,600 |
Mar 19, 2024 | 938.54 | 956.59 | 928.00 | 951.91 | 949.93 | 817,600 |
Mar 18, 2024 | 949.36 | 958.21 | 939.75 | 941.34 | 939.39 | 821,400 |
Mar 15, 2024 | 954.78 | 954.78 | 931.79 | 940.21 | 938.26 | 1,725,900 |
Mar 14, 2024 | 968.59 | 971.47 | 950.56 | 959.78 | 957.79 | 876,600 |
Mar 13, 2024 | 983.16 | 983.16 | 959.06 | 968.78 | 966.77 | 851,100 |
Mar 12, 2024 | 966.80 | 984.99 | 950.48 | 984.29 | 982.25 | 1,165,200 |
Mar 11, 2024 | 979.50 | 981.03 | 957.50 | 962.67 | 960.67 | 1,432,100 |
Mar 08, 2024 | 1,038.88 | 1,040.21 | 993.23 | 994.33 | 992.27 | 1,636,700 |
Mar 07, 2024 | 1,015.67 | 1,056.34 | 1,014.82 | 1,047.39 | 1,045.22 | 1,580,300 |
Mar 06, 2024 | 986.94 | 1,009.63 | 981.47 | 1,003.93 | 1,001.85 | 1,304,500 |
Mar 05, 2024 | 989.71 | 992.04 | 958.69 | 968.84 | 966.83 | 1,259,500 |
Mar 04, 2024 | 992.60 | 1,007.68 | 987.75 | 998.04 | 995.97 | 1,433,000 |
Mar 01, 2024 | 951.58 | 991.45 | 950.27 | 990.94 | 988.88 | 1,697,800 |
Feb 29, 2024 | 939.50 | 952.45 | 938.42 | 951.68 | 949.70 | 777,600 |
Feb 28, 2024 | 939.04 | 943.50 | 935.10 | 939.50 | 937.55 | 519,700 |
Feb 27, 2024 | 953.00 | 957.76 | 940.36 | 941.37 | 939.42 | 807,500 |
Feb 26, 2024 | 941.51 | 951.72 | 936.20 | 947.59 | 945.62 | 671,300 |
Feb 23, 2024 | 952.28 | 954.56 | 932.79 | 933.25 | 931.31 | 879,000 |
Feb 22, 2024 | 946.92 | 959.46 | 941.20 | 951.85 | 949.87 | 1,780,800 |
Feb 21, 2024 | 897.45 | 908.67 | 892.63 | 908.21 | 906.33 | 870,700 |
Feb 20, 2024 | 918.60 | 919.98 | 898.51 | 909.57 | 907.68 | 1,044,100 |
Feb 16, 2024 | 932.73 | 948.52 | 925.73 | 928.94 | 927.01 | 1,160,400 |
Feb 15, 2024 | 929.08 | 934.75 | 919.34 | 929.84 | 927.91 | 884,300 |
Feb 14, 2024 | 914.78 | 925.75 | 913.40 | 924.44 | 922.52 | 1,206,400 |
Feb 13, 2024 | 890.85 | 915.89 | 889.01 | 903.32 | 901.45 | 1,297,200 |
Feb 12, 2024 | 939.66 | 946.48 | 927.35 | 929.21 | 927.28 | 1,033,600 |
Feb 09, 2024 | 936.69 | 954.32 | 931.71 | 949.60 | 947.63 | 1,588,800 |
Feb 08, 2024 | 917.59 | 927.73 | 910.91 | 922.94 | 921.02 | 1,150,800 |
Feb 07, 2024 | 905.29 | 927.79 | 905.06 | 922.23 | 920.32 | 1,492,200 |
Feb 06, 2024 | 898.80 | 905.76 | 890.85 | 904.89 | 903.01 | 1,409,500 |
Feb 05, 2024 | 885.60 | 901.92 | 881.10 | 898.54 | 896.68 | 950,100 |
Feb 05, 2024 | 1.556 Dividend | |||||
Feb 02, 2024 | 879.24 | 893.05 | 879.09 | 890.66 | 887.26 | 896,400 |
Feb 01, 2024 | 882.32 | 893.78 | 876.66 | 890.54 | 887.14 | 1,040,200 |
Jan 31, 2024 | 861.22 | 884.00 | 859.46 | 869.82 | 866.50 | 1,251,200 |
Jan 30, 2024 | 874.05 | 877.73 | 862.61 | 868.03 | 864.72 | 895,600 |
Jan 29, 2024 | 867.58 | 883.42 | 865.20 | 882.62 | 879.25 | 1,034,500 |
Jan 26, 2024 | 863.55 | 873.20 | 853.21 | 867.75 | 864.44 | 1,614,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |