Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2,116.00 | 2,173.00 | 2,116.00 | 2,163.00 | 2,163.00 | 391,500 |
Jun 13, 2024 | 2,154.00 | 2,159.00 | 2,113.00 | 2,117.00 | 2,117.00 | 499,300 |
Jun 12, 2024 | 2,131.00 | 2,165.00 | 2,126.00 | 2,154.00 | 2,154.00 | 560,300 |
Jun 11, 2024 | 2,118.00 | 2,142.00 | 2,112.00 | 2,123.00 | 2,123.00 | 368,600 |
Jun 10, 2024 | 2,111.00 | 2,119.00 | 2,093.00 | 2,110.00 | 2,110.00 | 471,400 |
Jun 07, 2024 | 2,163.00 | 2,163.00 | 2,109.00 | 2,112.00 | 2,112.00 | 444,200 |
Jun 06, 2024 | 2,159.00 | 2,169.00 | 2,126.00 | 2,129.00 | 2,129.00 | 490,100 |
Jun 05, 2024 | 2,155.00 | 2,163.00 | 2,139.00 | 2,159.00 | 2,159.00 | 471,700 |
Jun 04, 2024 | 2,150.00 | 2,171.00 | 2,133.00 | 2,165.00 | 2,165.00 | 374,000 |
Jun 03, 2024 | 2,121.00 | 2,165.00 | 2,121.00 | 2,162.00 | 2,162.00 | 613,500 |
May 31, 2024 | 2,080.00 | 2,127.00 | 2,077.00 | 2,121.00 | 2,121.00 | 958,600 |
May 30, 2024 | 2,064.00 | 2,083.00 | 2,064.00 | 2,083.00 | 2,083.00 | 425,200 |
May 29, 2024 | 2,086.00 | 2,103.00 | 2,077.00 | 2,077.00 | 2,077.00 | 324,300 |
May 28, 2024 | 2,104.00 | 2,117.00 | 2,088.00 | 2,096.00 | 2,096.00 | 231,800 |
May 27, 2024 | 2,099.00 | 2,104.00 | 2,074.00 | 2,098.00 | 2,098.00 | 250,000 |
May 24, 2024 | 2,073.00 | 2,104.00 | 2,065.00 | 2,092.00 | 2,092.00 | 263,300 |
May 23, 2024 | 2,098.00 | 2,115.00 | 2,079.00 | 2,089.00 | 2,089.00 | 263,400 |
May 22, 2024 | 2,118.00 | 2,125.00 | 2,105.00 | 2,108.00 | 2,108.00 | 173,200 |
May 21, 2024 | 2,119.00 | 2,150.00 | 2,111.00 | 2,111.00 | 2,111.00 | 216,600 |
May 20, 2024 | 2,128.00 | 2,147.00 | 2,107.00 | 2,114.00 | 2,114.00 | 293,000 |
May 17, 2024 | 2,113.00 | 2,138.00 | 2,101.00 | 2,130.00 | 2,130.00 | 219,500 |
May 16, 2024 | 2,153.00 | 2,154.00 | 2,123.00 | 2,129.00 | 2,129.00 | 206,300 |
May 15, 2024 | 2,210.00 | 2,223.00 | 2,156.00 | 2,157.00 | 2,157.00 | 144,600 |
May 14, 2024 | 2,210.00 | 2,210.00 | 2,178.00 | 2,198.00 | 2,198.00 | 107,100 |
May 13, 2024 | 2,180.00 | 2,215.00 | 2,180.00 | 2,203.00 | 2,203.00 | 112,800 |
May 10, 2024 | 2,210.00 | 2,228.00 | 2,190.00 | 2,199.00 | 2,199.00 | 156,200 |
May 09, 2024 | 2,228.00 | 2,247.00 | 2,209.00 | 2,226.00 | 2,226.00 | 111,400 |
May 08, 2024 | 2,232.00 | 2,257.00 | 2,206.00 | 2,228.00 | 2,228.00 | 150,700 |
May 07, 2024 | 2,256.00 | 2,308.00 | 2,232.00 | 2,243.00 | 2,243.00 | 257,600 |
May 02, 2024 | 2,243.00 | 2,253.00 | 2,226.00 | 2,236.00 | 2,236.00 | 106,100 |
May 01, 2024 | 2,234.00 | 2,254.00 | 2,225.00 | 2,243.00 | 2,243.00 | 101,200 |
Apr 30, 2024 | 2,242.00 | 2,246.00 | 2,218.00 | 2,246.00 | 2,246.00 | 101,900 |
Apr 26, 2024 | 2,206.00 | 2,242.00 | 2,187.00 | 2,242.00 | 2,242.00 | 139,200 |
Apr 25, 2024 | 2,220.00 | 2,226.00 | 2,194.00 | 2,205.00 | 2,205.00 | 102,400 |
Apr 24, 2024 | 2,218.00 | 2,236.00 | 2,214.00 | 2,224.00 | 2,224.00 | 72,900 |
Apr 23, 2024 | 2,206.00 | 2,226.00 | 2,205.00 | 2,213.00 | 2,213.00 | 59,900 |
Apr 22, 2024 | 2,236.00 | 2,249.00 | 2,206.00 | 2,218.00 | 2,218.00 | 93,400 |
Apr 19, 2024 | 2,217.00 | 2,217.00 | 2,164.00 | 2,201.00 | 2,201.00 | 111,300 |
Apr 18, 2024 | 2,214.00 | 2,238.00 | 2,203.00 | 2,217.00 | 2,217.00 | 58,000 |
Apr 17, 2024 | 2,230.00 | 2,233.00 | 2,188.00 | 2,206.00 | 2,206.00 | 96,900 |
Apr 16, 2024 | 2,273.00 | 2,273.00 | 2,215.00 | 2,230.00 | 2,230.00 | 132,100 |
Apr 15, 2024 | 2,260.00 | 2,300.00 | 2,256.00 | 2,291.00 | 2,291.00 | 73,300 |
Apr 12, 2024 | 2,297.00 | 2,303.00 | 2,262.00 | 2,278.00 | 2,278.00 | 110,700 |
Apr 11, 2024 | 2,265.00 | 2,310.00 | 2,265.00 | 2,294.00 | 2,294.00 | 91,000 |
Apr 10, 2024 | 2,280.00 | 2,300.00 | 2,273.00 | 2,280.00 | 2,280.00 | 74,400 |
Apr 09, 2024 | 2,260.00 | 2,285.00 | 2,256.00 | 2,281.00 | 2,281.00 | 75,800 |
Apr 08, 2024 | 2,231.00 | 2,267.00 | 2,230.00 | 2,260.00 | 2,260.00 | 95,000 |
Apr 05, 2024 | 2,210.00 | 2,235.00 | 2,201.00 | 2,227.00 | 2,227.00 | 117,300 |
Apr 04, 2024 | 2,219.00 | 2,231.00 | 2,200.00 | 2,216.00 | 2,216.00 | 94,400 |
Apr 03, 2024 | 2,209.00 | 2,216.00 | 2,179.00 | 2,199.00 | 2,199.00 | 112,200 |
Apr 02, 2024 | 2,223.00 | 2,223.00 | 2,190.00 | 2,201.00 | 2,201.00 | 141,400 |
Apr 01, 2024 | 2,207.00 | 2,235.00 | 2,200.00 | 2,221.00 | 2,221.00 | 139,700 |
Mar 29, 2024 | 2,161.00 | 2,191.00 | 2,161.00 | 2,184.00 | 2,184.00 | 45,500 |
Mar 28, 2024 | 2,191.00 | 2,201.00 | 2,161.00 | 2,175.00 | 2,175.00 | 137,100 |
Mar 27, 2024 | 2,186.00 | 2,214.00 | 2,186.00 | 2,202.00 | 2,202.00 | 150,300 |
Mar 26, 2024 | 2,210.00 | 2,216.00 | 2,154.00 | 2,181.00 | 2,181.00 | 161,800 |
Mar 25, 2024 | 2,250.00 | 2,255.00 | 2,209.00 | 2,214.00 | 2,214.00 | 156,500 |
Mar 22, 2024 | 2,268.00 | 2,269.00 | 2,240.00 | 2,258.00 | 2,258.00 | 91,900 |
Mar 21, 2024 | 2,254.00 | 2,278.00 | 2,254.00 | 2,258.00 | 2,258.00 | 108,700 |
Mar 19, 2024 | 2,220.00 | 2,249.00 | 2,217.00 | 2,247.00 | 2,247.00 | 95,100 |
Mar 18, 2024 | 2,230.00 | 2,233.00 | 2,210.00 | 2,220.00 | 2,220.00 | 68,400 |
Mar 15, 2024 | 2,200.00 | 2,229.00 | 2,190.00 | 2,210.00 | 2,210.00 | 152,000 |
Mar 14, 2024 | 2,185.00 | 2,194.00 | 2,164.00 | 2,191.00 | 2,191.00 | 95,400 |
Mar 13, 2024 | 2,192.00 | 2,192.00 | 2,158.00 | 2,177.00 | 2,177.00 | 94,300 |
Mar 12, 2024 | 2,150.00 | 2,173.00 | 2,128.00 | 2,171.00 | 2,171.00 | 75,200 |
Mar 11, 2024 | 2,150.00 | 2,150.00 | 2,113.00 | 2,135.00 | 2,135.00 | 65,300 |
Mar 08, 2024 | 2,111.00 | 2,152.00 | 2,100.00 | 2,144.00 | 2,144.00 | 151,000 |
Mar 07, 2024 | 2,090.00 | 2,106.00 | 2,083.00 | 2,100.00 | 2,100.00 | 80,400 |
Mar 06, 2024 | 2,064.00 | 2,092.00 | 2,064.00 | 2,079.00 | 2,079.00 | 88,200 |
Mar 05, 2024 | 2,065.00 | 2,078.00 | 2,044.00 | 2,067.00 | 2,067.00 | 66,300 |
Mar 04, 2024 | 2,062.00 | 2,078.00 | 2,037.00 | 2,065.00 | 2,065.00 | 108,900 |
Mar 01, 2024 | 2,080.00 | 2,082.00 | 2,064.00 | 2,076.00 | 2,076.00 | 82,100 |
Feb 29, 2024 | 2,066.00 | 2,089.00 | 2,065.00 | 2,087.00 | 2,087.00 | 148,200 |
Feb 28, 2024 | 2,045.00 | 2,066.00 | 2,044.00 | 2,051.00 | 2,051.00 | 104,900 |
Feb 27, 2024 | 2,021.00 | 2,058.00 | 2,021.00 | 2,035.00 | 2,035.00 | 115,100 |
Feb 26, 2024 | 2,020.00 | 2,028.00 | 2,008.00 | 2,012.00 | 2,012.00 | 72,200 |
Feb 22, 2024 | 2,003.00 | 2,021.00 | 2,003.00 | 2,015.00 | 2,015.00 | 83,700 |
Feb 21, 2024 | 2,007.00 | 2,010.00 | 1,983.00 | 1,998.00 | 1,998.00 | 114,100 |
Feb 20, 2024 | 2,021.00 | 2,029.00 | 2,010.00 | 2,012.00 | 2,012.00 | 69,100 |
Feb 19, 2024 | 1,988.00 | 2,014.00 | 1,988.00 | 2,013.00 | 2,013.00 | 75,200 |
Feb 16, 2024 | 1,991.00 | 2,000.00 | 1,979.00 | 1,989.00 | 1,989.00 | 96,700 |
Feb 15, 2024 | 2,000.00 | 2,011.00 | 1,975.00 | 1,983.00 | 1,983.00 | 110,300 |
Feb 14, 2024 | 1,999.00 | 2,008.00 | 1,976.00 | 1,988.00 | 1,988.00 | 100,200 |
Feb 13, 2024 | 1,985.00 | 1,996.00 | 1,979.00 | 1,990.00 | 1,990.00 | 88,100 |
Feb 09, 2024 | 1,946.00 | 1,975.00 | 1,937.00 | 1,970.00 | 1,970.00 | 77,100 |
Feb 08, 2024 | 1,942.00 | 1,962.00 | 1,923.00 | 1,950.00 | 1,950.00 | 71,800 |
Feb 07, 2024 | 1,968.00 | 1,976.00 | 1,932.00 | 1,942.00 | 1,942.00 | 132,000 |
Feb 06, 2024 | 1,965.00 | 1,992.00 | 1,964.00 | 1,964.00 | 1,964.00 | 95,900 |
Feb 05, 2024 | 1,953.00 | 1,979.00 | 1,936.00 | 1,963.00 | 1,963.00 | 192,300 |
Feb 02, 2024 | 1,972.00 | 1,988.00 | 1,964.00 | 1,987.00 | 1,987.00 | 62,200 |
Feb 01, 2024 | 1,942.00 | 1,977.00 | 1,942.00 | 1,962.00 | 1,962.00 | 90,400 |
Jan 31, 2024 | 1,936.00 | 1,960.00 | 1,936.00 | 1,960.00 | 1,960.00 | 65,300 |
Jan 30, 2024 | 1,942.00 | 1,955.00 | 1,936.00 | 1,940.00 | 1,940.00 | 70,000 |
Jan 29, 2024 | 1,930.00 | 1,948.00 | 1,930.00 | 1,945.00 | 1,945.00 | 42,300 |
Jan 26, 2024 | 1,949.00 | 1,949.00 | 1,925.00 | 1,927.00 | 1,927.00 | 79,500 |
Jan 25, 2024 | 1,925.00 | 1,948.00 | 1,925.00 | 1,947.00 | 1,947.00 | 58,800 |
Jan 24, 2024 | 1,931.00 | 1,943.00 | 1,916.00 | 1,926.00 | 1,926.00 | 114,900 |
Jan 23, 2024 | 1,940.00 | 1,958.00 | 1,937.00 | 1,941.00 | 1,941.00 | 61,100 |
Jan 22, 2024 | 1,935.00 | 1,951.00 | 1,935.00 | 1,947.00 | 1,947.00 | 45,400 |
Jan 19, 2024 | 1,950.00 | 1,950.00 | 1,929.00 | 1,936.00 | 1,936.00 | 70,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |