Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2,182.00 | 2,182.00 | 2,145.00 | 2,155.00 | 2,155.00 | 18,500 |
Jun 25, 2024 | 2,100.00 | 2,150.00 | 2,100.00 | 2,149.00 | 2,149.00 | 35,600 |
Jun 24, 2024 | 2,075.00 | 2,098.00 | 2,050.00 | 2,097.00 | 2,097.00 | 22,700 |
Jun 21, 2024 | 2,069.00 | 2,098.00 | 2,047.00 | 2,047.00 | 2,047.00 | 34,100 |
Jun 20, 2024 | 2,110.00 | 2,110.00 | 2,056.00 | 2,090.00 | 2,090.00 | 26,300 |
Jun 19, 2024 | 2,115.00 | 2,140.00 | 2,099.00 | 2,101.00 | 2,101.00 | 23,500 |
Jun 18, 2024 | 2,049.00 | 2,123.00 | 2,049.00 | 2,092.00 | 2,092.00 | 41,600 |
Jun 17, 2024 | 2,040.00 | 2,040.00 | 2,007.00 | 2,033.00 | 2,033.00 | 17,500 |
Jun 14, 2024 | 1,937.00 | 2,052.00 | 1,931.00 | 2,036.00 | 2,036.00 | 30,700 |
Jun 13, 2024 | 1,986.00 | 1,997.00 | 1,943.00 | 1,949.00 | 1,949.00 | 20,300 |
Jun 12, 2024 | 1,931.00 | 1,979.00 | 1,911.00 | 1,964.00 | 1,964.00 | 18,700 |
Jun 11, 2024 | 1,940.00 | 1,953.00 | 1,916.00 | 1,951.00 | 1,951.00 | 28,900 |
Jun 10, 2024 | 1,921.00 | 1,956.00 | 1,921.00 | 1,949.00 | 1,949.00 | 18,500 |
Jun 07, 2024 | 2,025.00 | 2,050.00 | 1,945.00 | 1,946.00 | 1,946.00 | 42,300 |
Jun 06, 2024 | 2,017.00 | 2,083.00 | 1,986.00 | 2,017.00 | 2,017.00 | 102,300 |
Jun 05, 2024 | 1,945.00 | 1,945.00 | 1,912.00 | 1,923.00 | 1,923.00 | 6,400 |
Jun 04, 2024 | 1,900.00 | 1,951.00 | 1,900.00 | 1,947.00 | 1,947.00 | 12,900 |
Jun 03, 2024 | 1,919.00 | 1,930.00 | 1,896.00 | 1,896.00 | 1,896.00 | 13,000 |
May 31, 2024 | 1,860.00 | 1,906.00 | 1,850.00 | 1,906.00 | 1,906.00 | 14,600 |
May 30, 2024 | 1,830.00 | 1,856.00 | 1,805.00 | 1,856.00 | 1,856.00 | 15,800 |
May 29, 2024 | 1,858.00 | 1,871.00 | 1,820.00 | 1,820.00 | 1,820.00 | 12,600 |
May 28, 2024 | 1,827.00 | 1,882.00 | 1,827.00 | 1,858.00 | 1,858.00 | 21,900 |
May 27, 2024 | 1,781.00 | 1,803.00 | 1,766.00 | 1,803.00 | 1,803.00 | 14,300 |
May 24, 2024 | 1,773.00 | 1,790.00 | 1,750.00 | 1,781.00 | 1,781.00 | 8,500 |
May 23, 2024 | 1,801.00 | 1,826.00 | 1,773.00 | 1,789.00 | 1,789.00 | 27,000 |
May 22, 2024 | 1,814.00 | 1,828.00 | 1,800.00 | 1,814.00 | 1,814.00 | 13,800 |
May 21, 2024 | 1,798.00 | 1,825.00 | 1,789.00 | 1,796.00 | 1,796.00 | 18,300 |
May 20, 2024 | 1,760.00 | 1,805.00 | 1,760.00 | 1,786.00 | 1,786.00 | 21,300 |
May 17, 2024 | 1,720.00 | 1,770.00 | 1,712.00 | 1,760.00 | 1,760.00 | 24,100 |
May 16, 2024 | 1,757.00 | 1,771.00 | 1,710.00 | 1,729.00 | 1,729.00 | 86,400 |
May 15, 2024 | 1,947.00 | 1,965.00 | 1,906.00 | 1,917.00 | 1,917.00 | 32,300 |
May 14, 2024 | 1,938.00 | 1,967.00 | 1,926.00 | 1,940.00 | 1,940.00 | 23,500 |
May 13, 2024 | 2,001.00 | 2,001.00 | 1,920.00 | 1,942.00 | 1,942.00 | 34,400 |
May 10, 2024 | 2,078.00 | 2,084.00 | 1,983.00 | 2,001.00 | 2,001.00 | 29,100 |
May 09, 2024 | 2,092.00 | 2,100.00 | 2,075.00 | 2,087.00 | 2,087.00 | 15,000 |
May 08, 2024 | 2,110.00 | 2,128.00 | 2,092.00 | 2,092.00 | 2,092.00 | 17,900 |
May 07, 2024 | 2,069.00 | 2,105.00 | 2,065.00 | 2,101.00 | 2,101.00 | 18,400 |
May 02, 2024 | 2,082.00 | 2,082.00 | 2,050.00 | 2,054.00 | 2,054.00 | 9,400 |
May 01, 2024 | 2,071.00 | 2,095.00 | 2,054.00 | 2,077.00 | 2,077.00 | 12,700 |
Apr 30, 2024 | 2,069.00 | 2,071.00 | 2,028.00 | 2,071.00 | 2,071.00 | 15,700 |
Apr 26, 2024 | 2,029.00 | 2,072.00 | 2,020.00 | 2,070.00 | 2,070.00 | 14,100 |
Apr 25, 2024 | 2,060.00 | 2,070.00 | 2,027.00 | 2,027.00 | 2,027.00 | 11,900 |
Apr 24, 2024 | 2,074.00 | 2,087.00 | 2,048.00 | 2,060.00 | 2,060.00 | 16,600 |
Apr 23, 2024 | 2,070.00 | 2,076.00 | 2,018.00 | 2,027.00 | 2,027.00 | 14,800 |
Apr 22, 2024 | 1,994.00 | 2,049.00 | 1,990.00 | 2,040.00 | 2,040.00 | 23,900 |
Apr 19, 2024 | 1,996.00 | 2,010.00 | 1,902.00 | 1,963.00 | 1,963.00 | 41,800 |
Apr 18, 2024 | 1,967.00 | 2,005.00 | 1,967.00 | 1,988.00 | 1,988.00 | 7,900 |
Apr 17, 2024 | 1,958.00 | 1,984.00 | 1,940.00 | 1,952.00 | 1,952.00 | 26,700 |
Apr 16, 2024 | 2,007.00 | 2,021.00 | 1,970.00 | 1,970.00 | 1,970.00 | 18,700 |
Apr 15, 2024 | 2,054.00 | 2,093.00 | 2,013.00 | 2,018.00 | 2,018.00 | 23,900 |
Apr 12, 2024 | 2,099.00 | 2,108.00 | 2,062.00 | 2,066.00 | 2,066.00 | 26,700 |
Apr 11, 2024 | 2,032.00 | 2,149.00 | 2,021.00 | 2,099.00 | 2,099.00 | 97,000 |
Apr 10, 2024 | 1,965.00 | 2,055.00 | 1,965.00 | 2,040.00 | 2,040.00 | 36,900 |
Apr 09, 2024 | 1,949.00 | 2,000.00 | 1,929.00 | 1,963.00 | 1,963.00 | 32,700 |
Apr 08, 2024 | 1,914.00 | 1,950.00 | 1,891.00 | 1,916.00 | 1,916.00 | 54,900 |
Apr 05, 2024 | 1,902.00 | 1,972.00 | 1,900.00 | 1,928.00 | 1,928.00 | 32,700 |
Apr 04, 2024 | 1,960.00 | 1,990.00 | 1,912.00 | 1,927.00 | 1,927.00 | 51,700 |
Apr 03, 2024 | 2,004.00 | 2,027.00 | 1,948.00 | 1,960.00 | 1,960.00 | 100,400 |
Apr 02, 2024 | 2,189.00 | 2,240.00 | 2,055.00 | 2,089.00 | 2,089.00 | 137,100 |
Apr 01, 2024 | 2,419.00 | 2,419.00 | 2,175.00 | 2,250.00 | 2,250.00 | 324,600 |
Mar 29, 2024 | 1,838.00 | 2,130.00 | 1,820.00 | 2,086.00 | 2,086.00 | 171,600 |
Mar 28, 2024 | 1,839.00 | 1,854.00 | 1,801.00 | 1,801.00 | 1,801.00 | 36,700 |
Mar 27, 2024 | 1,816.00 | 1,842.00 | 1,783.00 | 1,833.00 | 1,833.00 | 29,900 |
Mar 26, 2024 | 1,796.00 | 1,842.00 | 1,796.00 | 1,816.00 | 1,816.00 | 26,400 |
Mar 25, 2024 | 1,760.00 | 1,830.00 | 1,747.00 | 1,785.00 | 1,785.00 | 48,600 |
Mar 22, 2024 | 1,823.00 | 1,823.00 | 1,785.00 | 1,796.00 | 1,796.00 | 29,100 |
Mar 21, 2024 | 1,800.00 | 1,836.00 | 1,800.00 | 1,822.00 | 1,822.00 | 32,000 |
Mar 19, 2024 | 1,757.00 | 1,792.00 | 1,750.00 | 1,790.00 | 1,790.00 | 15,200 |
Mar 18, 2024 | 1,744.00 | 1,777.00 | 1,744.00 | 1,758.00 | 1,758.00 | 17,000 |
Mar 15, 2024 | 1,761.00 | 1,761.00 | 1,722.00 | 1,735.00 | 1,735.00 | 16,300 |
Mar 14, 2024 | 1,748.00 | 1,783.00 | 1,742.00 | 1,783.00 | 1,783.00 | 19,400 |
Mar 13, 2024 | 1,772.00 | 1,785.00 | 1,738.00 | 1,747.00 | 1,747.00 | 25,600 |
Mar 12, 2024 | 1,728.00 | 1,770.00 | 1,710.00 | 1,770.00 | 1,770.00 | 21,100 |
Mar 11, 2024 | 1,800.00 | 1,800.00 | 1,713.00 | 1,719.00 | 1,719.00 | 36,600 |
Mar 08, 2024 | 1,735.00 | 1,804.00 | 1,731.00 | 1,799.00 | 1,799.00 | 80,800 |
Mar 07, 2024 | 1,749.00 | 1,758.00 | 1,729.00 | 1,732.00 | 1,732.00 | 33,000 |
Mar 06, 2024 | 1,690.00 | 1,735.00 | 1,690.00 | 1,728.00 | 1,728.00 | 20,500 |
Mar 05, 2024 | 1,680.00 | 1,711.00 | 1,668.00 | 1,711.00 | 1,711.00 | 16,400 |
Mar 04, 2024 | 1,689.00 | 1,692.00 | 1,661.00 | 1,680.00 | 1,680.00 | 14,200 |
Mar 01, 2024 | 1,706.00 | 1,724.00 | 1,675.00 | 1,685.00 | 1,685.00 | 17,800 |
Feb 29, 2024 | 1,728.00 | 1,730.00 | 1,692.00 | 1,706.00 | 1,706.00 | 18,700 |
Feb 28, 2024 | 1,728.00 | 1,746.00 | 1,710.00 | 1,722.00 | 1,722.00 | 17,500 |
Feb 27, 2024 | 1,690.00 | 1,728.00 | 1,675.00 | 1,728.00 | 1,728.00 | 32,000 |
Feb 26, 2024 | 1,665.00 | 1,708.00 | 1,663.00 | 1,680.00 | 1,680.00 | 38,700 |
Feb 22, 2024 | 1,649.00 | 1,664.00 | 1,639.00 | 1,661.00 | 1,661.00 | 12,100 |
Feb 21, 2024 | 1,677.00 | 1,677.00 | 1,631.00 | 1,632.00 | 1,632.00 | 13,700 |
Feb 20, 2024 | 1,647.00 | 1,685.00 | 1,640.00 | 1,679.00 | 1,679.00 | 24,000 |
Feb 19, 2024 | 1,598.00 | 1,640.00 | 1,596.00 | 1,640.00 | 1,640.00 | 17,000 |
Feb 16, 2024 | 1,569.00 | 1,614.00 | 1,569.00 | 1,603.00 | 1,603.00 | 20,500 |
Feb 15, 2024 | 1,560.00 | 1,569.00 | 1,540.00 | 1,569.00 | 1,569.00 | 14,800 |
Feb 14, 2024 | 1,546.00 | 1,565.00 | 1,531.00 | 1,551.00 | 1,551.00 | 28,300 |
Feb 13, 2024 | 1,579.00 | 1,579.00 | 1,543.00 | 1,563.00 | 1,563.00 | 36,500 |
Feb 09, 2024 | 1,570.00 | 1,611.00 | 1,570.00 | 1,596.00 | 1,596.00 | 24,600 |
Feb 08, 2024 | 1,613.00 | 1,613.00 | 1,560.00 | 1,581.00 | 1,581.00 | 28,100 |
Feb 07, 2024 | 1,620.00 | 1,635.00 | 1,606.00 | 1,617.00 | 1,617.00 | 61,300 |
Feb 06, 2024 | 1,645.00 | 1,657.00 | 1,610.00 | 1,639.00 | 1,639.00 | 50,500 |
Feb 05, 2024 | 1,590.00 | 1,654.00 | 1,582.00 | 1,645.00 | 1,645.00 | 30,500 |
Feb 02, 2024 | 1,551.00 | 1,585.00 | 1,551.00 | 1,582.00 | 1,582.00 | 18,000 |
Feb 01, 2024 | 1,541.00 | 1,553.00 | 1,531.00 | 1,553.00 | 1,553.00 | 20,000 |
Jan 31, 2024 | 1,541.00 | 1,547.00 | 1,530.00 | 1,540.00 | 1,540.00 | 11,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |