Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1,542.03 | 1,542.03 | 1,540.75 | 1,540.75 | 1,540.75 | 53 |
Jun 13, 2024 | 1,553.51 | 1,553.51 | 1,551.10 | 1,552.88 | 1,552.88 | 8 |
Jun 12, 2024 | 1,560.00 | 1,567.42 | 1,546.51 | 1,562.63 | 1,562.63 | 35 |
Jun 11, 2024 | 1,580.00 | 1,580.00 | 1,547.99 | 1,548.02 | 1,548.02 | 20 |
Jun 10, 2024 | 1,583.83 | 1,585.04 | 1,580.70 | 1,583.16 | 1,583.16 | 17 |
Jun 07, 2024 | 1,612.74 | 1,621.55 | 1,581.35 | 1,581.35 | 1,581.35 | 4 |
Jun 06, 2024 | 1,609.99 | 1,613.16 | 1,585.81 | 1,604.50 | 1,604.50 | 2 |
Jun 05, 2024 | 1,619.98 | 1,619.98 | 1,590.83 | 1,598.09 | 1,598.09 | 3 |
Jun 04, 2024 | 1,629.87 | 1,629.87 | 1,599.49 | 1,599.49 | 1,599.49 | 6 |
Jun 03, 2024 | 1,641.82 | 1,646.14 | 1,614.57 | 1,627.13 | 1,627.13 | 11 |
May 31, 2024 | 1,634.92 | 1,641.77 | 1,625.06 | 1,627.04 | 1,627.04 | 7 |
May 30, 2024 | 1,621.02 | 1,621.02 | 1,620.24 | 1,620.24 | 1,620.24 | 62 |
May 29, 2024 | 1,600.00 | 1,608.22 | 1,594.82 | 1,607.43 | 1,607.43 | 67 |
May 28, 2024 | 1,624.94 | 1,624.94 | 1,614.00 | 1,614.00 | 1,614.00 | 3 |
May 24, 2024 | 1,596.79 | 1,621.44 | 1,596.79 | 1,621.44 | 1,621.44 | 14 |
May 23, 2024 | 1,660.46 | 1,660.46 | 1,631.41 | 1,633.85 | 1,633.85 | 16 |
May 22, 2024 | 1,636.47 | 1,659.16 | 1,634.98 | 1,656.00 | 1,656.00 | 20 |
May 21, 2024 | 1,619.69 | 1,646.57 | 1,619.69 | 1,640.90 | 1,640.90 | 3 |
May 20, 2024 | 1,652.93 | 1,652.93 | 1,633.03 | 1,639.08 | 1,639.08 | 22 |
May 17, 2024 | 1,682.00 | 1,682.00 | 1,659.21 | 1,659.65 | 1,659.65 | 9 |
May 16, 2024 | 1,645.38 | 1,654.44 | 1,640.64 | 1,645.15 | 1,645.15 | 6 |
May 15, 2024 | 1,646.88 | 1,646.88 | 1,635.82 | 1,644.14 | 1,644.14 | 17 |
May 14, 2024 | 1,650.47 | 1,650.47 | 1,649.21 | 1,649.21 | 1,649.21 | 18 |
May 13, 2024 | 1,652.22 | 1,660.53 | 1,635.43 | 1,639.84 | 1,639.84 | 74 |
May 10, 2024 | 1,664.25 | 1,664.25 | 1,640.69 | 1,648.22 | 1,648.22 | 33 |
May 09, 2024 | 1,616.15 | 1,627.13 | 1,616.15 | 1,627.13 | 1,627.13 | 8 |
May 08, 2024 | 1,613.43 | 1,613.43 | 1,606.05 | 1,609.16 | 1,609.16 | 10 |
May 07, 2024 | 1,602.72 | 1,608.51 | 1,599.03 | 1,608.51 | 1,608.51 | 6 |
May 03, 2024 | 1,575.05 | 1,575.05 | 1,556.71 | 1,564.12 | 1,564.12 | 68 |
May 02, 2024 | 1,509.11 | 1,562.55 | 1,507.42 | 1,559.64 | 1,559.64 | 36 |
May 01, 2024 | 1,473.15 | 1,484.39 | 1,469.30 | 1,469.30 | 1,469.30 | 77 |
Apr 30, 2024 | 1,449.44 | 1,449.44 | 1,449.07 | 1,449.07 | 1,449.07 | 5 |
Apr 29, 2024 | 1,439.00 | 1,463.35 | 1,439.00 | 1,463.35 | 1,463.35 | 16 |
Apr 26, 2024 | 1,443.81 | 1,445.36 | 1,443.81 | 1,445.36 | 1,445.36 | 21 |
Apr 25, 2024 | 1,442.67 | 1,448.01 | 1,442.67 | 1,448.01 | 1,448.01 | 2 |
Apr 24, 2024 | 1,467.67 | 1,467.67 | 1,456.31 | 1,457.44 | 1,457.44 | 138 |
Apr 23, 2024 | 1,486.08 | 1,486.08 | 1,468.44 | 1,468.44 | 1,468.44 | 3 |
Apr 22, 2024 | 1,478.83 | 1,479.02 | 1,457.99 | 1,479.02 | 1,479.02 | 21 |
Apr 19, 2024 | 1,446.15 | 1,451.86 | 1,446.10 | 1,451.86 | 1,451.86 | 34 |
Apr 18, 2024 | 1,431.19 | 1,444.10 | 1,431.19 | 1,437.62 | 1,437.62 | 2 |
Apr 17, 2024 | 1,419.97 | 1,426.47 | 1,419.97 | 1,426.01 | 1,426.01 | 147 |
Apr 16, 2024 | 1,430.27 | 1,432.09 | 1,424.93 | 1,428.21 | 1,428.21 | 9 |
Apr 15, 2024 | 1,439.12 | 1,450.16 | 1,432.12 | 1,432.12 | 1,432.12 | 323 |
Apr 12, 2024 | 1,437.86 | 1,448.02 | 1,431.00 | 1,431.00 | 1,431.00 | 12 |
Apr 11, 2024 | 1,483.55 | 1,483.55 | 1,458.70 | 1,458.70 | 1,458.70 | 23 |
Apr 10, 2024 | 1,483.80 | 1,501.03 | 1,481.16 | 1,494.43 | 1,494.43 | 21 |
Apr 09, 2024 | 1,511.91 | 1,511.91 | 1,484.66 | 1,484.83 | 1,484.83 | 63 |
Apr 08, 2024 | 1,523.42 | 1,523.42 | 1,510.51 | 1,514.32 | 1,514.32 | 8 |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 1,509.74 | 1,509.74 | 1,508.96 | 1,508.96 | 1,508.96 | 23 |
Apr 03, 2024 | 1,512.33 | 1,512.33 | 1,512.33 | 1,512.33 | 1,512.33 | 12 |
Apr 02, 2024 | 1,499.43 | 1,507.69 | 1,499.43 | 1,507.69 | 1,507.69 | 7 |
Mar 28, 2024 | 1,527.78 | 1,532.63 | 1,515.03 | 1,518.33 | 1,518.33 | 49 |
Mar 27, 2024 | 1,506.39 | 1,513.82 | 1,506.39 | 1,512.58 | 1,512.58 | 52 |
Mar 26, 2024 | 1,521.51 | 1,521.51 | 1,485.84 | 1,488.00 | 1,488.00 | 84 |
Mar 25, 2024 | 1,515.00 | 1,529.02 | 1,515.00 | 1,519.01 | 1,519.01 | 10 |
Mar 22, 2024 | 1,526.27 | 1,527.50 | 1,520.71 | 1,522.52 | 1,522.52 | 20 |
Mar 21, 2024 | 1,530.00 | 1,530.00 | 1,512.58 | 1,528.23 | 1,528.23 | 27 |
Mar 20, 2024 | 1,511.79 | 1,516.23 | 1,511.79 | 1,514.33 | 1,514.33 | 5 |
Mar 19, 2024 | 1,520.05 | 1,520.41 | 1,511.85 | 1,512.03 | 1,512.03 | 24 |
Mar 18, 2024 | 1,528.43 | 1,528.43 | 1,513.77 | 1,518.70 | 1,518.70 | 26 |
Mar 15, 2024 | 1,508.98 | 1,508.98 | 1,506.64 | 1,506.67 | 1,506.67 | 16 |
Mar 14, 2024 | 1,503.81 | 1,509.95 | 1,500.34 | 1,509.95 | 1,509.95 | 36 |
Mar 13, 2024 | 1,495.93 | 1,504.38 | 1,495.93 | 1,504.38 | 1,504.38 | 4 |
Mar 12, 2024 | 1,499.04 | 1,506.00 | 1,499.04 | 1,501.25 | 1,501.25 | 5 |
Mar 11, 2024 | 1,495.03 | 1,497.83 | 1,495.03 | 1,497.83 | 1,497.83 | - |
Mar 08, 2024 | 1,500.35 | 1,507.04 | 1,500.35 | 1,507.04 | 1,507.04 | 46 |
Mar 07, 2024 | 1,493.06 | 1,500.63 | 1,493.06 | 1,500.60 | 1,500.60 | 9 |
Mar 06, 2024 | 1,485.52 | 1,504.83 | 1,485.52 | 1,504.83 | 1,504.83 | 3 |
Mar 05, 2024 | 1,495.16 | 1,495.16 | 1,479.37 | 1,479.37 | 1,479.37 | 14 |
Mar 04, 2024 | 1,487.01 | 1,495.72 | 1,487.00 | 1,487.74 | 1,487.74 | 12 |
Mar 01, 2024 | 1,498.00 | 1,515.00 | 1,496.54 | 1,500.74 | 1,500.74 | 16 |
Feb 29, 2024 | 1,477.03 | 1,479.85 | 1,472.82 | 1,479.85 | 1,479.85 | 68 |
Feb 28, 2024 | 1,472.51 | 1,479.51 | 1,461.43 | 1,479.51 | 1,479.51 | 17 |
Feb 27, 2024 | 1,445.31 | 1,454.12 | 1,439.79 | 1,454.12 | 1,454.12 | 28 |
Feb 26, 2024 | 1,477.67 | 1,477.67 | 1,450.97 | 1,450.97 | 1,450.97 | 11 |
Feb 23, 2024 | 1,476.64 | 1,483.25 | 1,476.64 | 1,483.25 | 1,483.25 | 62 |
Feb 22, 2024 | 1,469.00 | 1,472.52 | 1,463.03 | 1,472.52 | 1,472.52 | 33 |
Feb 21, 2024 | 1,451.26 | 1,460.14 | 1,451.26 | 1,460.14 | 1,460.14 | 3 |
Feb 20, 2024 | 1,450.00 | 1,472.00 | 1,450.00 | 1,472.00 | 1,472.00 | 11 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 1,472.31 | 1,481.99 | 1,471.20 | 1,475.20 | 1,475.20 | 36 |
Feb 15, 2024 | 1,470.00 | 1,488.58 | 1,463.86 | 1,471.53 | 1,471.53 | 27 |
Feb 14, 2024 | 1,446.26 | 1,460.59 | 1,446.26 | 1,460.59 | 1,460.59 | 9 |
Feb 13, 2024 | 1,444.05 | 1,455.96 | 1,436.07 | 1,436.07 | 1,436.07 | 18 |
Feb 12, 2024 | 1,432.26 | 1,450.03 | 1,428.51 | 1,450.03 | 1,450.03 | 51 |
Feb 09, 2024 | 1,413.92 | 1,426.92 | 1,404.55 | 1,426.92 | 1,426.92 | 34 |
Feb 08, 2024 | 1,429.00 | 1,438.38 | 1,410.08 | 1,413.45 | 1,413.45 | 37 |
Feb 07, 2024 | 1,420.00 | 1,445.10 | 1,409.95 | 1,445.10 | 1,445.10 | 70 |
Feb 06, 2024 | 1,435.11 | 1,438.94 | 1,418.28 | 1,418.79 | 1,418.79 | 23 |
Feb 05, 2024 | 1,412.42 | 1,428.82 | 1,412.42 | 1,422.37 | 1,422.37 | 18 |
Feb 02, 2024 | 1,400.51 | 1,421.14 | 1,400.51 | 1,403.76 | 1,403.76 | 76 |
Feb 01, 2024 | 1,380.00 | 1,391.80 | 1,343.31 | 1,365.00 | 1,365.00 | 359 |
Jan 31, 2024 | 1,509.98 | 1,519.48 | 1,504.82 | 1,504.82 | 1,504.82 | 32 |
Jan 30, 2024 | 1,478.93 | 1,506.97 | 1,478.93 | 1,504.10 | 1,504.10 | 9 |
Jan 29, 2024 | 1,446.59 | 1,485.60 | 1,446.59 | 1,482.89 | 1,482.89 | 34 |
Jan 26, 2024 | 1,474.55 | 1,474.55 | 1,460.39 | 1,468.93 | 1,468.93 | 25 |
Jan 25, 2024 | 1,467.05 | 1,491.36 | 1,467.05 | 1,474.35 | 1,474.35 | 13 |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |