Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 1,105.00 | 1,114.50 | 1,093.00 | 1,095.50 | 1,095.50 | 2,548,900 |
May 31, 2024 | 1,049.00 | 1,087.00 | 1,044.50 | 1,086.00 | 1,086.00 | 6,179,300 |
May 30, 2024 | 1,015.00 | 1,030.00 | 1,007.50 | 1,030.00 | 1,030.00 | 2,928,300 |
May 29, 2024 | 1,026.50 | 1,033.00 | 1,015.50 | 1,026.00 | 1,026.00 | 3,002,100 |
May 28, 2024 | 1,038.00 | 1,043.50 | 1,023.50 | 1,031.50 | 1,031.50 | 2,710,100 |
May 27, 2024 | 1,046.00 | 1,047.00 | 1,031.00 | 1,045.00 | 1,045.00 | 2,148,300 |
May 24, 2024 | 1,040.50 | 1,051.50 | 1,032.50 | 1,040.50 | 1,040.50 | 2,586,900 |
May 23, 2024 | 1,078.00 | 1,078.00 | 1,051.00 | 1,064.00 | 1,064.00 | 2,442,100 |
May 22, 2024 | 1,094.50 | 1,096.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,582,800 |
May 21, 2024 | 1,105.00 | 1,108.50 | 1,095.50 | 1,097.50 | 1,097.50 | 1,420,100 |
May 20, 2024 | 1,103.00 | 1,126.50 | 1,102.50 | 1,110.00 | 1,110.00 | 2,271,500 |
May 17, 2024 | 1,090.00 | 1,112.50 | 1,081.50 | 1,100.00 | 1,100.00 | 2,084,700 |
May 16, 2024 | 1,121.00 | 1,123.50 | 1,090.50 | 1,104.00 | 1,104.00 | 2,786,100 |
May 15, 2024 | 1,135.00 | 1,138.50 | 1,118.50 | 1,121.50 | 1,121.50 | 3,056,000 |
May 14, 2024 | 1,146.50 | 1,149.00 | 1,130.50 | 1,144.50 | 1,144.50 | 2,880,300 |
May 13, 2024 | 1,180.00 | 1,182.50 | 1,142.00 | 1,146.50 | 1,146.50 | 3,988,600 |
May 10, 2024 | 1,159.00 | 1,185.00 | 1,159.00 | 1,169.00 | 1,169.00 | 2,518,400 |
May 09, 2024 | 1,139.00 | 1,161.00 | 1,136.00 | 1,154.50 | 1,154.50 | 1,782,300 |
May 08, 2024 | 1,159.50 | 1,163.00 | 1,142.50 | 1,146.00 | 1,146.00 | 2,020,800 |
May 07, 2024 | 1,157.00 | 1,167.50 | 1,152.50 | 1,160.00 | 1,160.00 | 2,204,700 |
May 02, 2024 | 1,149.00 | 1,174.00 | 1,144.00 | 1,159.50 | 1,159.50 | 2,181,600 |
May 01, 2024 | 1,131.50 | 1,155.00 | 1,131.50 | 1,150.50 | 1,150.50 | 1,720,400 |
Apr 30, 2024 | 1,170.50 | 1,174.00 | 1,154.00 | 1,160.50 | 1,160.50 | 2,275,100 |
Apr 26, 2024 | 1,123.50 | 1,152.50 | 1,117.50 | 1,150.00 | 1,150.00 | 2,759,800 |
Apr 25, 2024 | 1,154.00 | 1,160.00 | 1,122.50 | 1,124.00 | 1,124.00 | 2,610,600 |
Apr 24, 2024 | 1,150.00 | 1,159.50 | 1,145.00 | 1,152.50 | 1,152.50 | 2,310,600 |
Apr 23, 2024 | 1,150.00 | 1,162.50 | 1,140.50 | 1,148.00 | 1,148.00 | 1,888,000 |
Apr 22, 2024 | 1,150.50 | 1,158.00 | 1,122.50 | 1,137.00 | 1,137.00 | 2,980,900 |
Apr 19, 2024 | 1,140.00 | 1,149.00 | 1,105.50 | 1,124.00 | 1,124.00 | 3,882,200 |
Apr 18, 2024 | 1,140.50 | 1,159.00 | 1,130.00 | 1,151.50 | 1,151.50 | 2,419,600 |
Apr 17, 2024 | 1,173.00 | 1,183.50 | 1,143.50 | 1,152.50 | 1,152.50 | 3,531,400 |
Apr 16, 2024 | 1,207.00 | 1,207.50 | 1,162.00 | 1,167.00 | 1,167.00 | 3,560,700 |
Apr 15, 2024 | 1,200.00 | 1,236.50 | 1,185.50 | 1,222.50 | 1,222.50 | 4,822,900 |
Apr 12, 2024 | 1,171.50 | 1,253.00 | 1,165.00 | 1,230.00 | 1,230.00 | 8,246,200 |
Apr 11, 2024 | 1,153.50 | 1,164.50 | 1,146.00 | 1,157.50 | 1,157.50 | 4,149,300 |
Apr 10, 2024 | 1,199.50 | 1,201.00 | 1,170.50 | 1,177.50 | 1,177.50 | 4,029,000 |
Apr 09, 2024 | 1,203.00 | 1,211.50 | 1,190.50 | 1,193.50 | 1,193.50 | 2,658,200 |
Apr 08, 2024 | 1,180.00 | 1,197.00 | 1,173.00 | 1,189.00 | 1,189.00 | 2,488,400 |
Apr 05, 2024 | 1,162.00 | 1,180.00 | 1,152.00 | 1,178.00 | 1,178.00 | 3,710,500 |
Apr 04, 2024 | 1,206.00 | 1,209.50 | 1,190.00 | 1,192.00 | 1,192.00 | 3,382,700 |
Apr 03, 2024 | 1,194.50 | 1,205.00 | 1,182.00 | 1,194.00 | 1,194.00 | 3,893,300 |
Apr 02, 2024 | 1,215.00 | 1,220.50 | 1,186.00 | 1,203.50 | 1,203.50 | 3,219,400 |
Apr 01, 2024 | 1,256.00 | 1,259.00 | 1,196.50 | 1,207.50 | 1,207.50 | 4,083,100 |
Mar 29, 2024 | 1,237.00 | 1,266.50 | 1,232.00 | 1,247.00 | 1,247.00 | 2,976,300 |
Mar 28, 2024 | 1,214.50 | 1,233.00 | 1,209.50 | 1,217.50 | 1,217.50 | 4,036,700 |
Mar 28, 2024 | 14 Dividend | |||||
Mar 27, 2024 | 1,208.00 | 1,237.00 | 1,206.00 | 1,228.50 | 1,214.50 | 4,376,800 |
Mar 26, 2024 | 1,174.00 | 1,197.50 | 1,174.00 | 1,192.50 | 1,178.91 | 2,678,500 |
Mar 25, 2024 | 1,173.50 | 1,185.00 | 1,166.50 | 1,174.00 | 1,160.62 | 3,990,800 |
Mar 22, 2024 | 1,205.50 | 1,219.50 | 1,180.00 | 1,194.00 | 1,180.39 | 4,456,900 |
Mar 21, 2024 | 1,188.50 | 1,190.00 | 1,160.50 | 1,185.00 | 1,171.50 | 5,160,300 |
Mar 19, 2024 | 1,111.00 | 1,183.50 | 1,104.00 | 1,170.50 | 1,157.16 | 6,666,400 |
Mar 18, 2024 | 1,081.00 | 1,106.00 | 1,079.50 | 1,106.00 | 1,093.40 | 4,580,200 |
Mar 15, 2024 | 1,040.00 | 1,079.00 | 1,040.00 | 1,074.00 | 1,061.76 | 5,218,500 |
Mar 14, 2024 | 1,020.00 | 1,035.50 | 1,010.00 | 1,033.50 | 1,021.72 | 3,359,200 |
Mar 13, 2024 | 1,009.00 | 1,021.50 | 1,000.00 | 1,007.00 | 995.52 | 2,344,400 |
Mar 12, 2024 | 982.00 | 1,005.00 | 974.90 | 1,003.00 | 991.57 | 3,292,400 |
Mar 11, 2024 | 999.30 | 1,004.00 | 974.50 | 984.80 | 973.58 | 3,254,600 |
Mar 08, 2024 | 1,014.00 | 1,024.00 | 995.60 | 1,012.00 | 1,000.47 | 3,160,500 |
Mar 07, 2024 | 1,030.00 | 1,051.00 | 1,002.50 | 1,010.00 | 998.49 | 3,680,800 |
Mar 06, 2024 | 1,012.00 | 1,044.50 | 1,008.50 | 1,026.00 | 1,014.31 | 4,505,200 |
Mar 05, 2024 | 1,003.00 | 1,010.00 | 997.60 | 1,003.50 | 992.06 | 2,107,900 |
Mar 04, 2024 | 1,020.00 | 1,022.00 | 1,002.00 | 1,013.00 | 1,001.46 | 2,154,200 |
Mar 01, 2024 | 988.90 | 1,012.50 | 983.60 | 1,011.00 | 999.48 | 2,598,800 |
Feb 29, 2024 | 985.30 | 989.70 | 974.00 | 982.60 | 971.40 | 1,783,600 |
Feb 28, 2024 | 970.00 | 983.80 | 968.50 | 982.30 | 971.11 | 2,301,300 |
Feb 27, 2024 | 991.50 | 1,000.00 | 969.20 | 976.50 | 965.37 | 2,678,100 |
Feb 26, 2024 | 1,018.00 | 1,020.00 | 993.50 | 994.80 | 983.46 | 2,594,100 |
Feb 22, 2024 | 989.40 | 1,011.00 | 978.40 | 1,009.00 | 997.50 | 3,947,600 |
Feb 21, 2024 | 970.20 | 983.00 | 968.40 | 982.20 | 971.01 | 2,065,100 |
Feb 20, 2024 | 984.50 | 988.40 | 972.50 | 977.70 | 966.56 | 2,046,100 |
Feb 19, 2024 | 991.00 | 1,000.50 | 978.50 | 982.20 | 971.01 | 2,789,000 |
Feb 16, 2024 | 971.00 | 1,004.00 | 969.90 | 988.90 | 977.63 | 3,352,200 |
Feb 15, 2024 | 968.60 | 970.80 | 949.40 | 961.30 | 950.35 | 2,078,200 |
Feb 14, 2024 | 984.50 | 989.10 | 945.10 | 950.80 | 939.96 | 4,090,800 |
Feb 13, 2024 | 980.00 | 995.80 | 960.00 | 991.30 | 980.00 | 4,349,100 |
Feb 09, 2024 | 1,005.50 | 1,014.50 | 967.00 | 968.10 | 957.07 | 5,605,500 |
Feb 08, 2024 | 995.00 | 995.90 | 977.70 | 987.00 | 975.75 | 2,862,300 |
Feb 07, 2024 | 979.00 | 999.70 | 978.30 | 995.00 | 983.66 | 2,402,100 |
Feb 06, 2024 | 1,008.50 | 1,012.00 | 985.00 | 985.00 | 973.77 | 3,309,000 |
Feb 05, 2024 | 989.50 | 1,024.50 | 980.10 | 1,017.50 | 1,005.90 | 3,382,200 |
Feb 02, 2024 | 985.10 | 993.10 | 979.10 | 989.50 | 978.22 | 2,373,000 |
Feb 01, 2024 | 995.00 | 998.30 | 972.20 | 976.30 | 965.17 | 3,454,500 |
Jan 31, 2024 | 979.00 | 993.40 | 976.60 | 993.40 | 982.08 | 2,701,200 |
Jan 30, 2024 | 1,000.00 | 1,006.00 | 984.20 | 985.30 | 974.07 | 2,802,900 |
Jan 29, 2024 | 980.70 | 997.90 | 980.50 | 992.90 | 981.58 | 1,926,800 |
Jan 26, 2024 | 998.30 | 999.50 | 976.60 | 981.30 | 970.12 | 2,930,500 |
Jan 25, 2024 | 997.00 | 1,004.00 | 986.00 | 994.50 | 983.17 | 2,571,400 |
Jan 24, 2024 | 1,006.00 | 1,016.50 | 996.60 | 996.60 | 985.24 | 2,982,600 |
Jan 23, 2024 | 1,030.00 | 1,036.00 | 1,012.00 | 1,018.50 | 1,006.89 | 2,075,300 |
Jan 22, 2024 | 1,018.00 | 1,038.50 | 1,017.00 | 1,033.50 | 1,021.72 | 2,660,000 |
Jan 19, 2024 | 1,005.00 | 1,005.50 | 996.40 | 1,002.00 | 990.58 | 1,656,500 |
Jan 18, 2024 | 1,005.00 | 1,019.00 | 995.70 | 1,001.00 | 989.59 | 2,005,300 |
Jan 17, 2024 | 1,011.00 | 1,031.00 | 1,003.50 | 1,005.00 | 993.55 | 2,827,300 |
Jan 16, 2024 | 1,020.00 | 1,026.50 | 1,003.50 | 1,005.00 | 993.55 | 2,624,900 |
Jan 15, 2024 | 1,000.00 | 1,017.50 | 999.90 | 1,016.50 | 1,004.92 | 669,100 |
Jan 12, 2024 | 1,002.00 | 1,005.00 | 986.40 | 998.00 | 986.63 | 3,408,300 |
Jan 11, 2024 | 980.00 | 989.90 | 979.00 | 989.00 | 977.73 | 3,301,900 |
Jan 10, 2024 | 954.00 | 977.70 | 953.50 | 974.00 | 962.90 | 2,851,300 |
Jan 09, 2024 | 974.40 | 974.80 | 952.30 | 955.30 | 944.41 | 2,601,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |