Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2,967.50 | 2,991.00 | 2,918.00 | 2,979.50 | 2,979.50 | 2,848,900 |
Jun 25, 2024 | 3,020.00 | 3,045.00 | 2,908.50 | 2,951.00 | 2,951.00 | 3,640,500 |
Jun 24, 2024 | 2,857.50 | 2,965.00 | 2,854.50 | 2,920.00 | 2,920.00 | 2,219,100 |
Jun 21, 2024 | 2,901.00 | 2,949.00 | 2,849.00 | 2,892.00 | 2,892.00 | 5,839,700 |
Jun 20, 2024 | 2,850.00 | 2,871.00 | 2,718.50 | 2,851.00 | 2,851.00 | 4,874,600 |
Jun 19, 2024 | 2,950.50 | 2,959.50 | 2,891.00 | 2,900.00 | 2,900.00 | 2,178,300 |
Jun 18, 2024 | 2,906.50 | 2,993.50 | 2,882.50 | 2,965.50 | 2,965.50 | 3,313,300 |
Jun 17, 2024 | 2,868.50 | 2,906.00 | 2,851.50 | 2,906.00 | 2,906.00 | 2,117,900 |
Jun 14, 2024 | 2,835.00 | 2,920.00 | 2,823.00 | 2,897.50 | 2,897.50 | 5,051,600 |
Jun 13, 2024 | 2,765.00 | 2,820.50 | 2,728.00 | 2,785.00 | 2,785.00 | 2,253,500 |
Jun 12, 2024 | 2,741.00 | 2,784.50 | 2,740.00 | 2,751.00 | 2,751.00 | 1,752,400 |
Jun 11, 2024 | 2,754.00 | 2,793.00 | 2,723.50 | 2,791.00 | 2,791.00 | 1,855,400 |
Jun 10, 2024 | 2,749.00 | 2,776.00 | 2,711.50 | 2,757.50 | 2,757.50 | 1,851,100 |
Jun 07, 2024 | 2,765.00 | 2,789.00 | 2,740.00 | 2,778.00 | 2,778.00 | 1,610,500 |
Jun 06, 2024 | 2,783.50 | 2,790.00 | 2,723.50 | 2,744.50 | 2,744.50 | 1,625,100 |
Jun 05, 2024 | 2,708.50 | 2,757.00 | 2,682.00 | 2,742.00 | 2,742.00 | 1,738,100 |
Jun 04, 2024 | 2,660.00 | 2,760.50 | 2,659.00 | 2,758.50 | 2,758.50 | 2,136,200 |
Jun 03, 2024 | 2,664.50 | 2,703.00 | 2,633.00 | 2,662.50 | 2,662.50 | 2,157,600 |
May 31, 2024 | 2,634.50 | 2,729.50 | 2,613.00 | 2,691.50 | 2,691.50 | 5,382,400 |
May 30, 2024 | 2,626.00 | 2,644.00 | 2,530.00 | 2,609.50 | 2,609.50 | 3,678,800 |
May 29, 2024 | 2,527.00 | 2,647.50 | 2,525.50 | 2,620.50 | 2,620.50 | 3,396,800 |
May 28, 2024 | 2,477.50 | 2,543.50 | 2,468.50 | 2,543.00 | 2,543.00 | 2,757,400 |
May 27, 2024 | 2,549.00 | 2,549.00 | 2,404.00 | 2,466.00 | 2,466.00 | 3,718,900 |
May 24, 2024 | 2,479.00 | 2,562.00 | 2,468.00 | 2,556.50 | 2,556.50 | 2,965,600 |
May 23, 2024 | 2,738.00 | 2,740.00 | 2,527.00 | 2,557.50 | 2,557.50 | 5,172,100 |
May 22, 2024 | 2,688.00 | 2,770.00 | 2,674.00 | 2,710.50 | 2,710.50 | 4,755,500 |
May 21, 2024 | 2,671.00 | 2,707.00 | 2,554.00 | 2,653.00 | 2,653.00 | 6,085,800 |
May 20, 2024 | 2,628.00 | 2,694.00 | 2,611.00 | 2,643.50 | 2,643.50 | 2,257,000 |
May 17, 2024 | 2,588.00 | 2,678.50 | 2,568.50 | 2,664.00 | 2,664.00 | 2,979,200 |
May 16, 2024 | 2,500.50 | 2,656.50 | 2,500.00 | 2,637.50 | 2,637.50 | 3,635,000 |
May 15, 2024 | 2,838.50 | 2,954.50 | 2,696.50 | 2,697.00 | 2,697.00 | 6,839,400 |
May 14, 2024 | 2,602.00 | 2,655.00 | 2,588.00 | 2,626.50 | 2,626.50 | 2,327,600 |
May 13, 2024 | 2,580.00 | 2,586.50 | 2,547.00 | 2,556.00 | 2,556.00 | 1,834,400 |
May 10, 2024 | 2,523.00 | 2,578.50 | 2,505.50 | 2,569.00 | 2,569.00 | 1,756,400 |
May 09, 2024 | 2,480.50 | 2,536.00 | 2,475.00 | 2,507.00 | 2,507.00 | 965,100 |
May 08, 2024 | 2,526.00 | 2,568.00 | 2,500.00 | 2,504.50 | 2,504.50 | 2,333,400 |
May 07, 2024 | 2,504.00 | 2,598.50 | 2,497.00 | 2,566.50 | 2,566.50 | 3,492,800 |
May 02, 2024 | 2,461.00 | 2,509.00 | 2,454.00 | 2,470.00 | 2,470.00 | 1,389,000 |
May 01, 2024 | 2,437.00 | 2,531.50 | 2,435.00 | 2,516.00 | 2,516.00 | 1,634,200 |
Apr 30, 2024 | 2,504.00 | 2,547.00 | 2,461.00 | 2,471.50 | 2,471.50 | 2,418,400 |
Apr 26, 2024 | 2,470.50 | 2,528.00 | 2,460.00 | 2,483.50 | 2,483.50 | 1,667,300 |
Apr 25, 2024 | 2,574.00 | 2,575.50 | 2,507.50 | 2,517.50 | 2,517.50 | 1,666,500 |
Apr 24, 2024 | 2,540.00 | 2,590.50 | 2,513.00 | 2,554.50 | 2,554.50 | 2,840,700 |
Apr 23, 2024 | 2,449.00 | 2,510.00 | 2,423.00 | 2,510.00 | 2,510.00 | 2,467,200 |
Apr 22, 2024 | 2,400.00 | 2,502.00 | 2,366.50 | 2,465.00 | 2,465.00 | 3,382,700 |
Apr 19, 2024 | 2,433.00 | 2,453.50 | 2,325.00 | 2,332.00 | 2,332.00 | 2,297,700 |
Apr 18, 2024 | 2,419.50 | 2,444.00 | 2,395.50 | 2,434.50 | 2,434.50 | 1,379,600 |
Apr 17, 2024 | 2,413.00 | 2,433.50 | 2,388.00 | 2,395.00 | 2,395.00 | 1,686,700 |
Apr 16, 2024 | 2,362.00 | 2,401.50 | 2,350.00 | 2,401.50 | 2,401.50 | 1,262,500 |
Apr 15, 2024 | 2,404.00 | 2,417.00 | 2,376.00 | 2,411.00 | 2,411.00 | 1,276,900 |
Apr 12, 2024 | 2,464.00 | 2,494.50 | 2,405.00 | 2,429.50 | 2,429.50 | 2,262,800 |
Apr 11, 2024 | 2,423.00 | 2,454.50 | 2,372.00 | 2,414.00 | 2,414.00 | 1,995,000 |
Apr 10, 2024 | 2,446.50 | 2,470.00 | 2,424.00 | 2,453.50 | 2,453.50 | 1,414,600 |
Apr 09, 2024 | 2,428.50 | 2,477.00 | 2,425.00 | 2,454.00 | 2,454.00 | 1,273,200 |
Apr 08, 2024 | 2,420.00 | 2,459.50 | 2,403.50 | 2,429.50 | 2,429.50 | 1,131,100 |
Apr 05, 2024 | 2,435.00 | 2,461.50 | 2,388.00 | 2,407.50 | 2,407.50 | 1,781,300 |
Apr 04, 2024 | 2,465.50 | 2,511.00 | 2,420.00 | 2,453.50 | 2,453.50 | 1,686,200 |
Apr 03, 2024 | 2,458.00 | 2,458.00 | 2,390.50 | 2,422.00 | 2,422.00 | 2,021,500 |
Apr 02, 2024 | 2,514.50 | 2,538.00 | 2,478.00 | 2,483.00 | 2,483.00 | 1,560,400 |
Apr 01, 2024 | 2,531.50 | 2,562.00 | 2,502.00 | 2,520.00 | 2,520.00 | 1,066,100 |
Mar 29, 2024 | 2,536.50 | 2,559.00 | 2,514.50 | 2,514.50 | 2,514.50 | 500,600 |
Mar 28, 2024 | 2,549.50 | 2,577.50 | 2,489.50 | 2,510.00 | 2,510.00 | 2,860,700 |
Mar 27, 2024 | 2,650.00 | 2,697.00 | 2,515.50 | 2,531.00 | 2,531.00 | 4,042,500 |
Mar 26, 2024 | 2,576.00 | 2,602.00 | 2,548.50 | 2,600.00 | 2,600.00 | 1,789,200 |
Mar 25, 2024 | 2,659.50 | 2,679.00 | 2,546.00 | 2,557.50 | 2,557.50 | 2,868,600 |
Mar 22, 2024 | 2,695.00 | 2,735.00 | 2,633.00 | 2,667.50 | 2,667.50 | 2,113,200 |
Mar 21, 2024 | 2,637.50 | 2,742.50 | 2,637.50 | 2,700.00 | 2,700.00 | 4,195,200 |
Mar 19, 2024 | 2,556.00 | 2,614.00 | 2,538.00 | 2,590.50 | 2,590.50 | 2,026,400 |
Mar 18, 2024 | 2,519.50 | 2,575.00 | 2,506.00 | 2,570.00 | 2,570.00 | 1,714,200 |
Mar 15, 2024 | 2,470.00 | 2,498.50 | 2,459.00 | 2,487.00 | 2,487.00 | 4,290,000 |
Mar 14, 2024 | 2,538.50 | 2,558.50 | 2,498.50 | 2,511.50 | 2,511.50 | 1,829,200 |
Mar 13, 2024 | 2,535.00 | 2,588.50 | 2,516.50 | 2,557.00 | 2,557.00 | 2,190,400 |
Mar 12, 2024 | 2,525.00 | 2,534.00 | 2,444.00 | 2,534.00 | 2,534.00 | 1,988,300 |
Mar 11, 2024 | 2,519.50 | 2,533.00 | 2,458.50 | 2,528.00 | 2,528.00 | 1,922,000 |
Mar 08, 2024 | 2,537.50 | 2,549.50 | 2,459.00 | 2,500.00 | 2,500.00 | 3,244,600 |
Mar 07, 2024 | 2,507.50 | 2,542.50 | 2,492.00 | 2,521.50 | 2,521.50 | 2,295,800 |
Mar 06, 2024 | 2,492.00 | 2,526.00 | 2,467.00 | 2,502.00 | 2,502.00 | 2,726,000 |
Mar 05, 2024 | 2,535.50 | 2,535.50 | 2,463.50 | 2,466.50 | 2,466.50 | 1,989,400 |
Mar 04, 2024 | 2,555.50 | 2,600.00 | 2,518.50 | 2,553.00 | 2,553.00 | 2,611,700 |
Mar 01, 2024 | 2,526.00 | 2,560.50 | 2,457.00 | 2,553.00 | 2,553.00 | 3,127,000 |
Feb 29, 2024 | 2,418.00 | 2,441.00 | 2,384.00 | 2,426.00 | 2,426.00 | 2,035,400 |
Feb 28, 2024 | 2,470.00 | 2,472.00 | 2,434.50 | 2,448.50 | 2,448.50 | 1,507,600 |
Feb 27, 2024 | 2,452.50 | 2,497.00 | 2,441.00 | 2,471.50 | 2,471.50 | 1,949,000 |
Feb 26, 2024 | 2,471.50 | 2,534.00 | 2,416.00 | 2,432.50 | 2,432.50 | 3,079,700 |
Feb 22, 2024 | 2,521.00 | 2,543.50 | 2,496.50 | 2,520.50 | 2,520.50 | 1,727,900 |
Feb 21, 2024 | 2,548.50 | 2,548.50 | 2,479.50 | 2,507.50 | 2,507.50 | 2,032,500 |
Feb 20, 2024 | 2,533.50 | 2,584.00 | 2,505.50 | 2,538.50 | 2,538.50 | 1,648,100 |
Feb 19, 2024 | 2,595.50 | 2,627.00 | 2,533.00 | 2,550.00 | 2,550.00 | 2,141,400 |
Feb 16, 2024 | 2,484.50 | 2,626.50 | 2,472.00 | 2,603.00 | 2,603.00 | 2,711,200 |
Feb 15, 2024 | 2,548.00 | 2,557.50 | 2,466.50 | 2,490.00 | 2,490.00 | 1,924,500 |
Feb 14, 2024 | 2,505.50 | 2,537.50 | 2,467.00 | 2,498.00 | 2,498.00 | 3,236,100 |
Feb 13, 2024 | 2,553.00 | 2,625.50 | 2,530.50 | 2,552.00 | 2,552.00 | 4,680,400 |
Feb 09, 2024 | 2,640.50 | 2,645.00 | 2,415.00 | 2,552.00 | 2,552.00 | 11,727,800 |
Feb 08, 2024 | 2,902.00 | 2,948.00 | 2,857.50 | 2,890.50 | 2,890.50 | 5,258,500 |
Feb 07, 2024 | 2,960.00 | 2,971.50 | 2,864.00 | 2,890.50 | 2,890.50 | 3,824,400 |
Feb 06, 2024 | 2,953.00 | 2,999.50 | 2,897.50 | 2,944.50 | 2,944.50 | 5,987,900 |
Feb 05, 2024 | 2,956.00 | 3,036.00 | 2,906.00 | 2,912.50 | 2,912.50 | 13,045,800 |
Feb 02, 2024 | 2,355.50 | 2,806.00 | 2,353.50 | 2,806.00 | 2,806.00 | 5,763,100 |
Feb 01, 2024 | 2,343.00 | 2,359.50 | 2,286.50 | 2,306.00 | 2,306.00 | 2,485,300 |
Jan 31, 2024 | 2,341.50 | 2,365.00 | 2,326.50 | 2,365.00 | 2,365.00 | 1,858,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |