Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1,052.00 | 1,055.06 | 1,030.00 | 1,036.50 | 1,036.50 | 2,408,088 |
Jun 13, 2024 | 1,016.00 | 1,050.90 | 1,001.56 | 1,050.50 | 1,050.50 | 2,231,734 |
Jun 12, 2024 | 1,004.50 | 1,032.00 | 995.00 | 1,019.50 | 1,019.50 | 2,052,282 |
Jun 11, 2024 | 1,012.50 | 1,021.00 | 997.60 | 997.60 | 997.60 | 1,392,237 |
Jun 10, 2024 | 1,003.00 | 1,013.50 | 1,001.00 | 1,010.50 | 1,010.50 | 963,157 |
Jun 07, 2024 | 1,011.00 | 1,018.00 | 1,005.00 | 1,010.50 | 1,010.50 | 1,666,412 |
Jun 06, 2024 | 1,015.50 | 1,019.50 | 1,006.00 | 1,011.00 | 1,011.00 | 1,261,200 |
Jun 05, 2024 | 1,026.00 | 1,034.50 | 1,010.00 | 1,016.00 | 1,016.00 | 1,432,964 |
Jun 04, 2024 | 1,006.00 | 1,026.00 | 1,002.50 | 1,022.00 | 1,022.00 | 1,286,672 |
Jun 03, 2024 | 1,029.50 | 1,031.00 | 1,000.50 | 1,006.00 | 1,006.00 | 1,591,423 |
May 31, 2024 | 1,005.00 | 1,028.00 | 999.00 | 1,016.00 | 1,016.00 | 10,527,273 |
May 30, 2024 | 987.60 | 1,010.50 | 987.40 | 1,003.50 | 1,003.50 | 2,264,579 |
May 29, 2024 | 983.40 | 1,013.00 | 975.80 | 990.80 | 990.80 | 3,373,427 |
May 28, 2024 | 1,012.00 | 1,019.50 | 967.00 | 981.80 | 981.80 | 3,504,366 |
May 24, 2024 | 1,019.50 | 1,023.50 | 1,000.00 | 1,007.50 | 1,007.50 | 2,215,484 |
May 23, 2024 | 1,063.00 | 1,066.50 | 1,009.50 | 1,024.00 | 1,024.00 | 5,501,718 |
May 22, 2024 | 1,083.00 | 1,091.50 | 1,068.50 | 1,077.00 | 1,077.00 | 4,604,016 |
May 21, 2024 | 1,091.00 | 1,100.50 | 1,049.50 | 1,086.00 | 1,086.00 | 2,642,016 |
May 20, 2024 | 1,107.00 | 1,109.50 | 1,091.50 | 1,093.50 | 1,093.50 | 1,258,470 |
May 17, 2024 | 1,096.50 | 1,113.50 | 1,093.50 | 1,108.00 | 1,108.00 | 1,185,645 |
May 16, 2024 | 1,087.50 | 1,107.00 | 1,078.62 | 1,097.00 | 1,097.00 | 1,947,709 |
May 15, 2024 | 1,104.50 | 1,123.50 | 1,102.50 | 1,112.00 | 1,112.00 | 1,618,271 |
May 14, 2024 | 1,091.00 | 1,111.00 | 1,087.50 | 1,107.00 | 1,107.00 | 1,423,474 |
May 13, 2024 | 1,098.50 | 1,107.00 | 1,089.50 | 1,090.50 | 1,090.50 | 1,366,568 |
May 10, 2024 | 1,105.50 | 1,111.50 | 1,057.50 | 1,094.50 | 1,094.50 | 2,461,127 |
May 09, 2024 | 1,084.50 | 1,104.00 | 1,084.50 | 1,102.00 | 1,102.00 | 866,790 |
May 08, 2024 | 1,091.00 | 1,095.50 | 1,084.50 | 1,086.00 | 1,086.00 | 1,055,514 |
May 07, 2024 | 1,087.50 | 1,094.50 | 1,080.50 | 1,087.00 | 1,087.00 | 1,395,241 |
May 03, 2024 | 1,050.50 | 1,086.00 | 1,049.00 | 1,073.00 | 1,073.00 | 1,584,582 |
May 02, 2024 | 1,054.00 | 1,056.50 | 1,047.00 | 1,049.00 | 1,049.00 | 1,325,696 |
May 01, 2024 | 1,048.50 | 1,063.50 | 1,044.50 | 1,054.00 | 1,054.00 | 770,514 |
Apr 30, 2024 | 1,046.50 | 1,052.50 | 1,039.00 | 1,044.50 | 1,044.50 | 1,576,912 |
Apr 29, 2024 | 1,041.50 | 1,052.00 | 1,039.50 | 1,045.00 | 1,045.00 | 2,290,658 |
Apr 26, 2024 | 1,030.50 | 1,041.00 | 1,029.50 | 1,038.50 | 1,038.50 | 979,141 |
Apr 25, 2024 | 1,038.00 | 1,047.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1,254,026 |
Apr 24, 2024 | 1,039.50 | 1,040.50 | 1,031.88 | 1,037.50 | 1,037.50 | 1,746,839 |
Apr 23, 2024 | 1,053.00 | 1,057.00 | 1,035.00 | 1,042.50 | 1,042.50 | 1,039,226 |
Apr 22, 2024 | 1,041.00 | 1,056.50 | 1,041.00 | 1,046.50 | 1,046.50 | 2,453,915 |
Apr 19, 2024 | 1,020.00 | 1,034.50 | 1,015.85 | 1,034.00 | 1,034.00 | 4,518,806 |
Apr 18, 2024 | 1,008.50 | 1,018.50 | 1,007.50 | 1,018.50 | 1,018.50 | 2,385,639 |
Apr 17, 2024 | 996.00 | 1,011.50 | 991.40 | 1,002.50 | 1,002.50 | 1,231,975 |
Apr 16, 2024 | 998.40 | 1,017.50 | 991.20 | 1,001.00 | 1,001.00 | 1,952,923 |
Apr 15, 2024 | 1,013.00 | 1,017.50 | 1,000.50 | 1,006.50 | 1,006.50 | 861,325 |
Apr 12, 2024 | 1,001.50 | 1,022.00 | 998.00 | 1,014.50 | 1,014.50 | 1,523,284 |
Apr 11, 2024 | 999.00 | 1,010.00 | 992.00 | 994.40 | 994.40 | 2,281,602 |
Apr 10, 2024 | 1,016.50 | 1,021.00 | 990.40 | 997.80 | 997.80 | 7,805,516 |
Apr 09, 2024 | 1,013.50 | 1,017.50 | 1,004.00 | 1,012.00 | 1,012.00 | 1,566,193 |
Apr 08, 2024 | 1,023.00 | 1,026.00 | 1,003.50 | 1,011.50 | 1,011.50 | 2,725,576 |
Apr 05, 2024 | 1,037.50 | 1,041.50 | 1,019.00 | 1,023.50 | 1,023.50 | 2,176,430 |
Apr 04, 2024 | 1,035.50 | 1,049.00 | 1,034.00 | 1,044.00 | 1,044.00 | 2,870,505 |
Apr 03, 2024 | 1,036.50 | 1,045.00 | 1,028.50 | 1,035.00 | 1,035.00 | 1,913,977 |
Apr 02, 2024 | 1,030.50 | 1,043.50 | 1,020.00 | 1,041.00 | 1,041.00 | 2,068,034 |
Mar 28, 2024 | 1,047.50 | 1,050.00 | 1,023.50 | 1,029.00 | 1,029.00 | 1,751,577 |
Mar 27, 2024 | 1,042.50 | 1,045.50 | 1,022.00 | 1,045.50 | 1,045.50 | 3,516,107 |
Mar 26, 2024 | 1,050.50 | 1,058.00 | 1,040.00 | 1,041.50 | 1,041.50 | 1,933,757 |
Mar 25, 2024 | 1,051.50 | 1,057.09 | 1,048.50 | 1,052.00 | 1,052.00 | 1,056,440 |
Mar 22, 2024 | 1,053.50 | 1,062.10 | 1,052.00 | 1,053.00 | 1,053.00 | 1,437,279 |
Mar 21, 2024 | 1,054.00 | 1,061.00 | 1,041.50 | 1,049.50 | 1,049.50 | 2,345,629 |
Mar 20, 2024 | 1,027.00 | 1,049.00 | 1,025.00 | 1,049.00 | 1,049.00 | 1,603,190 |
Mar 19, 2024 | 1,023.00 | 1,029.50 | 1,016.00 | 1,026.50 | 1,026.50 | 1,377,511 |
Mar 18, 2024 | 1,056.00 | 1,056.00 | 1,020.50 | 1,026.50 | 1,026.50 | 1,987,994 |
Mar 15, 2024 | 1,055.00 | 1,066.50 | 1,055.00 | 1,058.50 | 1,058.50 | 6,636,751 |
Mar 14, 2024 | 1,058.50 | 1,065.50 | 1,047.50 | 1,055.00 | 1,055.00 | 1,323,749 |
Mar 13, 2024 | 1,046.00 | 1,064.50 | 1,046.00 | 1,057.50 | 1,057.50 | 2,831,981 |
Mar 12, 2024 | 1,060.50 | 1,070.00 | 1,041.00 | 1,041.00 | 1,041.00 | 2,563,694 |
Mar 11, 2024 | 1,054.50 | 1,060.50 | 1,048.00 | 1,054.50 | 1,054.50 | 880,200 |
Mar 08, 2024 | 1,053.50 | 1,059.00 | 1,043.50 | 1,057.00 | 1,057.00 | 1,431,125 |
Mar 07, 2024 | 1,030.00 | 1,062.50 | 1,024.00 | 1,054.00 | 1,054.00 | 2,805,000 |
Mar 06, 2024 | 1,020.50 | 1,038.00 | 1,016.00 | 1,033.00 | 1,033.00 | 3,339,734 |
Mar 05, 2024 | 1,018.50 | 1,025.50 | 1,014.50 | 1,023.00 | 1,023.00 | 1,203,411 |
Mar 04, 2024 | 1,016.00 | 1,023.50 | 1,010.00 | 1,017.00 | 1,017.00 | 1,494,714 |
Mar 01, 2024 | 1,020.00 | 1,027.00 | 1,006.00 | 1,017.50 | 1,017.50 | 2,689,163 |
Feb 29, 2024 | 1,034.50 | 1,043.00 | 1,025.00 | 1,025.00 | 1,025.00 | 6,003,329 |
Feb 28, 2024 | 1,034.00 | 1,037.00 | 1,017.50 | 1,027.00 | 1,027.00 | 1,570,438 |
Feb 27, 2024 | 1,023.50 | 1,033.50 | 1,020.50 | 1,032.00 | 1,032.00 | 1,201,414 |
Feb 26, 2024 | 1,033.50 | 1,034.50 | 1,019.50 | 1,023.50 | 1,023.50 | 1,779,715 |
Feb 23, 2024 | 1,042.50 | 1,048.50 | 1,030.50 | 1,034.50 | 1,034.50 | 1,538,323 |
Feb 22, 2024 | 1,054.50 | 1,056.00 | 1,038.00 | 1,042.00 | 1,042.00 | 1,485,252 |
Feb 21, 2024 | 1,060.00 | 1,061.00 | 1,046.00 | 1,052.00 | 1,052.00 | 910,915 |
Feb 20, 2024 | 1,043.50 | 1,055.50 | 1,032.00 | 1,054.00 | 1,054.00 | 2,182,360 |
Feb 19, 2024 | 1,046.00 | 1,049.50 | 1,035.50 | 1,041.50 | 1,041.50 | 929,929 |
Feb 16, 2024 | 1,042.50 | 1,048.00 | 1,033.00 | 1,043.00 | 1,043.00 | 1,048,112 |
Feb 15, 2024 | 1,025.50 | 1,048.50 | 1,021.50 | 1,040.50 | 1,040.50 | 1,461,379 |
Feb 14, 2024 | 1,032.00 | 1,041.00 | 1,012.50 | 1,023.00 | 1,023.00 | 3,058,310 |
Feb 13, 2024 | 1,034.00 | 1,042.00 | 1,023.00 | 1,026.50 | 1,026.50 | 1,876,768 |
Feb 12, 2024 | 1,017.50 | 1,037.00 | 1,016.50 | 1,032.00 | 1,032.00 | 2,295,763 |
Feb 09, 2024 | 1,023.50 | 1,027.50 | 1,016.00 | 1,016.50 | 1,016.50 | 2,037,341 |
Feb 08, 2024 | 1,043.50 | 1,051.00 | 1,025.50 | 1,025.50 | 1,025.50 | 1,816,118 |
Feb 07, 2024 | 1,049.50 | 1,056.00 | 1,042.50 | 1,044.50 | 1,044.50 | 3,653,853 |
Feb 06, 2024 | 1,048.00 | 1,053.50 | 1,026.50 | 1,049.00 | 1,049.00 | 2,032,299 |
Feb 05, 2024 | 1,055.00 | 1,064.00 | 1,042.50 | 1,049.50 | 1,049.50 | 2,437,992 |
Feb 02, 2024 | 1,072.00 | 1,084.00 | 1,057.00 | 1,057.00 | 1,057.00 | 4,199,479 |
Feb 01, 2024 | 1,061.00 | 1,075.53 | 1,060.00 | 1,062.50 | 1,062.50 | 3,699,376 |
Jan 31, 2024 | 1,055.50 | 1,068.50 | 1,050.50 | 1,066.50 | 1,066.50 | 3,155,538 |
Jan 30, 2024 | 1,049.50 | 1,061.50 | 1,044.50 | 1,057.50 | 1,057.50 | 1,368,098 |
Jan 29, 2024 | 1,054.00 | 1,058.00 | 1,047.50 | 1,050.00 | 1,050.00 | 940,892 |
Jan 26, 2024 | 1,027.00 | 1,057.50 | 1,026.50 | 1,057.50 | 1,057.50 | 1,735,285 |
Jan 25, 2024 | 1,026.50 | 1,031.50 | 1,018.50 | 1,026.00 | 1,026.00 | 1,121,328 |
Jan 24, 2024 | 1,043.50 | 1,047.50 | 1,030.50 | 1,031.50 | 1,031.50 | 953,674 |
Jan 23, 2024 | 1,041.00 | 1,041.00 | 1,028.10 | 1,035.00 | 1,035.00 | 1,625,751 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |