Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 2,105.00 | 2,105.00 | 2,072.00 | 2,095.00 | 2,095.00 | 58,900 |
May 30, 2024 | 2,038.00 | 2,117.00 | 2,033.00 | 2,105.00 | 2,105.00 | 122,000 |
May 29, 2024 | 2,061.00 | 2,073.00 | 2,039.00 | 2,057.00 | 2,057.00 | 90,000 |
May 28, 2024 | 2,075.00 | 2,096.00 | 2,040.00 | 2,075.00 | 2,075.00 | 88,800 |
May 27, 2024 | 2,072.00 | 2,076.00 | 2,029.00 | 2,067.00 | 2,067.00 | 112,400 |
May 24, 2024 | 2,035.00 | 2,090.00 | 2,015.00 | 2,085.00 | 2,085.00 | 90,500 |
May 23, 2024 | 2,146.00 | 2,160.00 | 2,064.00 | 2,064.00 | 2,064.00 | 121,800 |
May 22, 2024 | 2,104.00 | 2,145.00 | 2,098.00 | 2,116.00 | 2,116.00 | 78,700 |
May 21, 2024 | 2,163.00 | 2,188.00 | 2,102.00 | 2,106.00 | 2,106.00 | 83,300 |
May 20, 2024 | 2,157.00 | 2,215.00 | 2,143.00 | 2,184.00 | 2,184.00 | 97,100 |
May 17, 2024 | 2,148.00 | 2,187.00 | 2,115.00 | 2,150.00 | 2,150.00 | 88,500 |
May 16, 2024 | 2,111.00 | 2,175.00 | 2,104.00 | 2,160.00 | 2,160.00 | 104,800 |
May 15, 2024 | 2,284.00 | 2,284.00 | 2,097.00 | 2,097.00 | 2,097.00 | 171,300 |
May 14, 2024 | 2,220.00 | 2,299.00 | 2,177.00 | 2,298.00 | 2,298.00 | 116,400 |
May 13, 2024 | 2,243.00 | 2,268.00 | 2,142.00 | 2,197.00 | 2,197.00 | 130,400 |
May 10, 2024 | 2,138.00 | 2,238.00 | 2,000.00 | 2,231.00 | 2,231.00 | 310,000 |
May 09, 2024 | 2,090.00 | 2,330.00 | 2,076.00 | 2,170.00 | 2,170.00 | 459,100 |
May 08, 2024 | 2,150.00 | 2,190.00 | 2,133.00 | 2,140.00 | 2,140.00 | 166,700 |
May 07, 2024 | 2,155.00 | 2,200.00 | 2,131.00 | 2,200.00 | 2,200.00 | 138,100 |
May 02, 2024 | 2,102.00 | 2,154.00 | 2,102.00 | 2,141.00 | 2,141.00 | 79,300 |
May 01, 2024 | 2,128.00 | 2,149.00 | 2,099.00 | 2,124.00 | 2,124.00 | 89,500 |
Apr 30, 2024 | 2,086.00 | 2,129.00 | 2,059.00 | 2,129.00 | 2,129.00 | 151,700 |
Apr 26, 2024 | 2,069.00 | 2,115.00 | 2,041.00 | 2,065.00 | 2,065.00 | 559,600 |
Apr 25, 2024 | 2,110.00 | 2,138.00 | 2,071.00 | 2,078.00 | 2,078.00 | 184,000 |
Apr 24, 2024 | 2,213.00 | 2,220.00 | 2,135.00 | 2,135.00 | 2,135.00 | 221,400 |
Apr 23, 2024 | 2,172.00 | 2,294.00 | 2,172.00 | 2,244.00 | 2,244.00 | 196,700 |
Apr 22, 2024 | 2,144.00 | 2,183.00 | 2,142.00 | 2,168.00 | 2,168.00 | 115,200 |
Apr 19, 2024 | 2,182.00 | 2,183.00 | 2,123.00 | 2,132.00 | 2,132.00 | 174,300 |
Apr 18, 2024 | 2,142.00 | 2,211.00 | 2,139.00 | 2,196.00 | 2,196.00 | 112,900 |
Apr 17, 2024 | 2,160.00 | 2,199.00 | 2,132.00 | 2,156.00 | 2,156.00 | 129,900 |
Apr 16, 2024 | 2,217.00 | 2,243.00 | 2,178.00 | 2,178.00 | 2,178.00 | 138,200 |
Apr 15, 2024 | 2,174.00 | 2,260.00 | 2,174.00 | 2,249.00 | 2,249.00 | 152,700 |
Apr 12, 2024 | 2,169.00 | 2,213.00 | 2,155.00 | 2,192.00 | 2,192.00 | 111,100 |
Apr 11, 2024 | 2,140.00 | 2,192.00 | 2,140.00 | 2,171.00 | 2,171.00 | 110,600 |
Apr 10, 2024 | 2,170.00 | 2,213.00 | 2,131.00 | 2,146.00 | 2,146.00 | 186,800 |
Apr 09, 2024 | 2,199.00 | 2,225.00 | 2,151.00 | 2,154.00 | 2,154.00 | 120,400 |
Apr 08, 2024 | 2,175.00 | 2,205.00 | 2,124.00 | 2,181.00 | 2,181.00 | 165,600 |
Apr 05, 2024 | 2,175.00 | 2,229.00 | 2,142.00 | 2,143.00 | 2,143.00 | 255,900 |
Apr 04, 2024 | 2,091.00 | 2,227.00 | 2,071.00 | 2,216.00 | 2,216.00 | 344,000 |
Apr 03, 2024 | 2,101.00 | 2,132.00 | 2,041.00 | 2,100.00 | 2,100.00 | 259,700 |
Apr 02, 2024 | 2,036.00 | 2,112.00 | 2,029.00 | 2,112.00 | 2,112.00 | 214,500 |
Apr 01, 2024 | 2,095.00 | 2,101.00 | 2,008.00 | 2,024.00 | 2,024.00 | 280,100 |
Mar 29, 2024 | 2,072.00 | 2,117.00 | 2,054.00 | 2,105.00 | 2,105.00 | 147,500 |
Mar 28, 2024 | 2,013.00 | 2,088.00 | 2,008.00 | 2,072.00 | 2,072.00 | 230,200 |
Mar 27, 2024 | 2,010.00 | 2,013.00 | 1,990.00 | 1,994.00 | 1,994.00 | 126,200 |
Mar 26, 2024 | 1,986.00 | 2,020.00 | 1,980.00 | 2,010.00 | 2,010.00 | 154,900 |
Mar 25, 2024 | 2,088.00 | 2,150.00 | 1,982.00 | 2,006.00 | 2,006.00 | 394,400 |
Mar 22, 2024 | 1,960.00 | 1,979.00 | 1,938.00 | 1,971.00 | 1,971.00 | 106,100 |
Mar 21, 2024 | 1,998.00 | 2,020.00 | 1,944.00 | 1,952.00 | 1,952.00 | 186,000 |
Mar 19, 2024 | 1,944.00 | 1,984.00 | 1,933.00 | 1,984.00 | 1,984.00 | 126,400 |
Mar 18, 2024 | 1,970.00 | 2,005.00 | 1,928.00 | 1,946.00 | 1,946.00 | 279,800 |
Mar 15, 2024 | 1,948.00 | 1,966.00 | 1,924.00 | 1,950.00 | 1,950.00 | 166,400 |
Mar 14, 2024 | 1,922.00 | 1,959.00 | 1,904.00 | 1,956.00 | 1,956.00 | 172,000 |
Mar 13, 2024 | 1,949.00 | 1,979.00 | 1,915.00 | 1,950.00 | 1,950.00 | 207,300 |
Mar 12, 2024 | 1,931.00 | 1,945.00 | 1,910.00 | 1,940.00 | 1,940.00 | 118,200 |
Mar 11, 2024 | 1,884.00 | 1,931.00 | 1,877.00 | 1,920.00 | 1,920.00 | 174,800 |
Mar 08, 2024 | 1,884.00 | 1,935.00 | 1,884.00 | 1,911.00 | 1,911.00 | 139,900 |
Mar 07, 2024 | 1,904.00 | 1,912.00 | 1,853.00 | 1,900.00 | 1,900.00 | 184,900 |
Mar 06, 2024 | 1,944.00 | 1,978.00 | 1,896.00 | 1,914.00 | 1,914.00 | 182,000 |
Mar 05, 2024 | 1,858.00 | 1,902.00 | 1,854.00 | 1,891.00 | 1,891.00 | 137,500 |
Mar 04, 2024 | 1,932.00 | 1,947.00 | 1,855.00 | 1,888.00 | 1,888.00 | 290,600 |
Mar 01, 2024 | 1,871.00 | 1,946.00 | 1,871.00 | 1,911.00 | 1,911.00 | 445,800 |
Feb 29, 2024 | 1,815.00 | 1,875.00 | 1,788.00 | 1,871.00 | 1,871.00 | 396,100 |
Feb 28, 2024 | 1,798.00 | 1,825.00 | 1,777.00 | 1,821.00 | 1,821.00 | 270,200 |
Feb 27, 2024 | 1,790.00 | 1,804.00 | 1,745.00 | 1,789.00 | 1,789.00 | 256,000 |
Feb 26, 2024 | 1,762.00 | 1,809.00 | 1,723.00 | 1,796.00 | 1,796.00 | 619,400 |
Feb 22, 2024 | 1,615.00 | 1,758.00 | 1,605.00 | 1,749.00 | 1,749.00 | 899,900 |
Feb 21, 2024 | 1,470.00 | 1,674.00 | 1,470.00 | 1,651.00 | 1,651.00 | 1,399,300 |
Feb 20, 2024 | 1,416.00 | 1,432.00 | 1,353.00 | 1,413.00 | 1,413.00 | 281,900 |
Feb 19, 2024 | 1,354.00 | 1,402.00 | 1,311.00 | 1,397.00 | 1,397.00 | 236,800 |
Feb 16, 2024 | 1,441.00 | 1,442.00 | 1,367.00 | 1,368.00 | 1,368.00 | 384,300 |
Feb 15, 2024 | 1,294.00 | 1,505.00 | 1,294.00 | 1,457.00 | 1,457.00 | 1,210,800 |
Feb 14, 2024 | 1,256.00 | 1,266.00 | 1,170.00 | 1,255.00 | 1,255.00 | 597,100 |
Feb 13, 2024 | 1,272.00 | 1,330.00 | 1,260.00 | 1,302.00 | 1,302.00 | 552,600 |
Feb 09, 2024 | 1,290.00 | 1,347.00 | 1,239.00 | 1,242.00 | 1,242.00 | 856,000 |
Feb 08, 2024 | 1,443.00 | 1,454.00 | 1,422.00 | 1,435.00 | 1,435.00 | 173,900 |
Feb 07, 2024 | 1,448.00 | 1,450.00 | 1,427.00 | 1,444.00 | 1,444.00 | 109,300 |
Feb 06, 2024 | 1,461.00 | 1,466.00 | 1,435.00 | 1,456.00 | 1,456.00 | 110,100 |
Feb 05, 2024 | 1,470.00 | 1,473.00 | 1,454.00 | 1,468.00 | 1,468.00 | 131,900 |
Feb 02, 2024 | 1,500.00 | 1,517.00 | 1,469.00 | 1,469.00 | 1,469.00 | 190,900 |
Feb 01, 2024 | 1,487.00 | 1,511.00 | 1,487.00 | 1,509.00 | 1,509.00 | 130,000 |
Jan 31, 2024 | 1,505.00 | 1,511.00 | 1,469.00 | 1,511.00 | 1,511.00 | 155,100 |
Jan 30, 2024 | 1,510.00 | 1,517.00 | 1,505.00 | 1,510.00 | 1,510.00 | 148,900 |
Jan 29, 2024 | 1,530.00 | 1,530.00 | 1,490.00 | 1,515.00 | 1,515.00 | 175,300 |
Jan 26, 2024 | 1,515.00 | 1,534.00 | 1,500.00 | 1,512.00 | 1,512.00 | 155,600 |
Jan 25, 2024 | 1,489.00 | 1,520.00 | 1,487.00 | 1,507.00 | 1,507.00 | 93,300 |
Jan 24, 2024 | 1,551.00 | 1,551.00 | 1,490.00 | 1,505.00 | 1,505.00 | 323,900 |
Jan 23, 2024 | 1,515.00 | 1,586.00 | 1,502.00 | 1,558.00 | 1,558.00 | 675,200 |
Jan 22, 2024 | 1,394.00 | 1,486.00 | 1,385.00 | 1,485.00 | 1,485.00 | 434,000 |
Jan 19, 2024 | 1,310.00 | 1,384.00 | 1,310.00 | 1,373.00 | 1,373.00 | 312,800 |
Jan 18, 2024 | 1,330.00 | 1,340.00 | 1,308.00 | 1,309.00 | 1,309.00 | 233,100 |
Jan 17, 2024 | 1,386.00 | 1,403.00 | 1,339.00 | 1,339.00 | 1,339.00 | 327,200 |
Jan 16, 2024 | 1,415.00 | 1,436.00 | 1,374.00 | 1,374.00 | 1,374.00 | 228,100 |
Jan 15, 2024 | 1,415.00 | 1,415.00 | 1,375.00 | 1,380.00 | 1,380.00 | 52,800 |
Jan 12, 2024 | 1,400.00 | 1,421.00 | 1,381.00 | 1,407.00 | 1,407.00 | 276,600 |
Jan 11, 2024 | 1,417.00 | 1,421.00 | 1,397.00 | 1,397.00 | 1,397.00 | 147,900 |
Jan 10, 2024 | 1,430.00 | 1,430.00 | 1,396.00 | 1,397.00 | 1,397.00 | 163,200 |
Jan 09, 2024 | 1,399.00 | 1,433.00 | 1,399.00 | 1,422.00 | 1,422.00 | 192,200 |
Jan 05, 2024 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 7,600 |
Jan 04, 2024 | 1,411.00 | 1,434.00 | 1,390.00 | 1,432.00 | 1,432.00 | 130,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |