Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 100 |
Jun 14, 2024 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 400 |
Jun 13, 2024 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | - |
Jun 12, 2024 | 1,352.00 | 1,352.00 | 1,345.00 | 1,345.00 | 1,345.00 | 800 |
Jun 11, 2024 | 1,329.00 | 1,353.00 | 1,329.00 | 1,352.00 | 1,352.00 | 600 |
Jun 10, 2024 | 1,328.00 | 1,335.00 | 1,328.00 | 1,335.00 | 1,335.00 | 200 |
Jun 07, 2024 | 1,340.00 | 1,340.00 | 1,314.00 | 1,335.00 | 1,335.00 | 900 |
Jun 06, 2024 | 1,331.00 | 1,342.00 | 1,313.00 | 1,324.00 | 1,324.00 | 2,300 |
Jun 05, 2024 | 1,320.00 | 1,352.00 | 1,320.00 | 1,323.00 | 1,323.00 | 1,500 |
Jun 04, 2024 | 1,318.00 | 1,323.00 | 1,318.00 | 1,319.00 | 1,319.00 | 700 |
Jun 03, 2024 | 1,335.00 | 1,335.00 | 1,301.00 | 1,318.00 | 1,318.00 | 2,500 |
May 31, 2024 | 1,327.00 | 1,371.00 | 1,327.00 | 1,349.00 | 1,349.00 | 700 |
May 30, 2024 | 1,371.00 | 1,371.00 | 1,355.00 | 1,355.00 | 1,355.00 | 200 |
May 29, 2024 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | - |
May 28, 2024 | 1,350.00 | 1,367.00 | 1,341.00 | 1,341.00 | 1,341.00 | 700 |
May 27, 2024 | 1,353.00 | 1,365.00 | 1,350.00 | 1,353.00 | 1,353.00 | 3,400 |
May 24, 2024 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 400 |
May 23, 2024 | 1,386.00 | 1,386.00 | 1,383.00 | 1,383.00 | 1,383.00 | 400 |
May 22, 2024 | 1,384.00 | 1,404.00 | 1,384.00 | 1,400.00 | 1,400.00 | 600 |
May 21, 2024 | 1,396.00 | 1,397.00 | 1,382.00 | 1,390.00 | 1,390.00 | 1,900 |
May 20, 2024 | 1,400.00 | 1,400.00 | 1,396.00 | 1,396.00 | 1,396.00 | 500 |
May 17, 2024 | 1,383.00 | 1,400.00 | 1,383.00 | 1,400.00 | 1,400.00 | 1,000 |
May 16, 2024 | 1,401.00 | 1,401.00 | 1,400.00 | 1,400.00 | 1,400.00 | 600 |
May 15, 2024 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | - |
May 14, 2024 | 1,425.00 | 1,447.00 | 1,417.00 | 1,417.00 | 1,417.00 | 2,400 |
May 13, 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 200 |
May 10, 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 100 |
May 09, 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
May 08, 2024 | 1,410.00 | 1,429.00 | 1,410.00 | 1,425.00 | 1,425.00 | 2,000 |
May 07, 2024 | 1,405.00 | 1,420.00 | 1,405.00 | 1,420.00 | 1,420.00 | 500 |
May 02, 2024 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 500 |
May 01, 2024 | 1,404.00 | 1,415.00 | 1,404.00 | 1,415.00 | 1,415.00 | 800 |
Apr 30, 2024 | 1,439.00 | 1,447.00 | 1,431.00 | 1,431.00 | 1,431.00 | 900 |
Apr 26, 2024 | 1,433.00 | 1,450.00 | 1,425.00 | 1,439.00 | 1,439.00 | 1,200 |
Apr 25, 2024 | 1,404.00 | 1,435.00 | 1,404.00 | 1,420.00 | 1,420.00 | 400 |
Apr 24, 2024 | 1,421.00 | 1,439.00 | 1,401.00 | 1,404.00 | 1,404.00 | 700 |
Apr 23, 2024 | 1,415.00 | 1,436.00 | 1,415.00 | 1,436.00 | 1,436.00 | 500 |
Apr 22, 2024 | 1,386.00 | 1,419.00 | 1,386.00 | 1,419.00 | 1,419.00 | 2,200 |
Apr 19, 2024 | 1,426.00 | 1,426.00 | 1,385.00 | 1,385.00 | 1,385.00 | 3,900 |
Apr 18, 2024 | 1,410.00 | 1,476.00 | 1,410.00 | 1,426.00 | 1,426.00 | 1,500 |
Apr 17, 2024 | 1,436.00 | 1,436.00 | 1,435.00 | 1,436.00 | 1,436.00 | 600 |
Apr 16, 2024 | 1,450.00 | 1,450.00 | 1,421.00 | 1,428.00 | 1,428.00 | 800 |
Apr 15, 2024 | 1,408.00 | 1,460.00 | 1,408.00 | 1,450.00 | 1,450.00 | 3,900 |
Apr 12, 2024 | 1,422.00 | 1,428.00 | 1,407.00 | 1,408.00 | 1,408.00 | 1,700 |
Apr 11, 2024 | 1,426.00 | 1,426.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,900 |
Apr 10, 2024 | 1,402.00 | 1,427.00 | 1,401.00 | 1,427.00 | 1,427.00 | 1,500 |
Apr 09, 2024 | 1,415.00 | 1,424.00 | 1,404.00 | 1,405.00 | 1,405.00 | 1,600 |
Apr 08, 2024 | 1,437.00 | 1,440.00 | 1,413.00 | 1,415.00 | 1,415.00 | 3,000 |
Apr 05, 2024 | 1,488.00 | 1,488.00 | 1,420.00 | 1,439.00 | 1,439.00 | 4,100 |
Apr 04, 2024 | 1,550.00 | 1,550.00 | 1,456.00 | 1,473.00 | 1,473.00 | 28,800 |
Apr 03, 2024 | 1,469.00 | 1,505.00 | 1,430.00 | 1,505.00 | 1,505.00 | 16,500 |
Apr 02, 2024 | 1,448.00 | 1,463.00 | 1,425.00 | 1,459.00 | 1,459.00 | 5,100 |
Apr 01, 2024 | 1,436.00 | 1,455.00 | 1,435.00 | 1,446.00 | 1,446.00 | 4,400 |
Mar 29, 2024 | 1,415.00 | 1,438.00 | 1,409.00 | 1,420.00 | 1,420.00 | 900 |
Mar 28, 2024 | 1,410.00 | 1,420.00 | 1,381.00 | 1,403.00 | 1,403.00 | 3,800 |
Mar 27, 2024 | 1,396.00 | 1,418.00 | 1,396.00 | 1,402.00 | 1,402.00 | 4,600 |
Mar 26, 2024 | 1,400.00 | 1,415.00 | 1,385.00 | 1,391.00 | 1,391.00 | 2,700 |
Mar 25, 2024 | 1,367.00 | 1,407.00 | 1,367.00 | 1,385.00 | 1,385.00 | 4,000 |
Mar 22, 2024 | 1,363.00 | 1,407.00 | 1,361.00 | 1,367.00 | 1,367.00 | 3,700 |
Mar 21, 2024 | 1,341.00 | 1,362.00 | 1,341.00 | 1,360.00 | 1,360.00 | 4,100 |
Mar 19, 2024 | 1,337.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | 700 |
Mar 18, 2024 | 1,328.00 | 1,339.00 | 1,328.00 | 1,339.00 | 1,339.00 | 4,400 |
Mar 15, 2024 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 100 |
Mar 14, 2024 | 1,324.00 | 1,324.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,600 |
Mar 13, 2024 | 1,325.00 | 1,330.00 | 1,322.00 | 1,325.00 | 1,325.00 | 800 |
Mar 12, 2024 | 1,334.00 | 1,334.00 | 1,306.00 | 1,326.00 | 1,326.00 | 2,100 |
Mar 11, 2024 | 1,339.00 | 1,351.00 | 1,335.00 | 1,335.00 | 1,335.00 | 2,300 |
Mar 08, 2024 | 1,344.00 | 1,349.00 | 1,340.00 | 1,340.00 | 1,340.00 | 2,100 |
Mar 07, 2024 | 1,352.00 | 1,352.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,600 |
Mar 06, 2024 | 1,345.00 | 1,349.00 | 1,345.00 | 1,349.00 | 1,349.00 | 900 |
Mar 05, 2024 | 1,345.00 | 1,349.00 | 1,338.00 | 1,349.00 | 1,349.00 | 400 |
Mar 04, 2024 | 1,345.00 | 1,350.00 | 1,338.00 | 1,349.00 | 1,349.00 | 1,800 |
Mar 01, 2024 | 1,345.00 | 1,345.00 | 1,331.00 | 1,340.00 | 1,340.00 | 1,000 |
Feb 29, 2024 | 1,343.00 | 1,345.00 | 1,332.00 | 1,345.00 | 1,345.00 | 1,800 |
Feb 28, 2024 | 1,325.00 | 1,348.00 | 1,325.00 | 1,343.00 | 1,343.00 | 700 |
Feb 27, 2024 | 1,332.00 | 1,344.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,700 |
Feb 26, 2024 | 1,338.00 | 1,340.00 | 1,328.00 | 1,331.00 | 1,331.00 | 1,300 |
Feb 22, 2024 | 1,334.00 | 1,335.00 | 1,312.00 | 1,334.00 | 1,334.00 | 5,000 |
Feb 21, 2024 | 1,343.00 | 1,343.00 | 1,333.00 | 1,334.00 | 1,334.00 | 1,000 |
Feb 20, 2024 | 1,337.00 | 1,345.00 | 1,334.00 | 1,343.00 | 1,343.00 | 3,700 |
Feb 19, 2024 | 1,335.00 | 1,349.00 | 1,333.00 | 1,333.00 | 1,333.00 | 2,100 |
Feb 16, 2024 | 1,333.00 | 1,340.00 | 1,332.00 | 1,332.00 | 1,332.00 | 2,600 |
Feb 15, 2024 | 1,335.00 | 1,338.00 | 1,331.00 | 1,333.00 | 1,333.00 | 1,500 |
Feb 14, 2024 | 1,336.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,335.00 | 500 |
Feb 13, 2024 | 1,340.00 | 1,348.00 | 1,331.00 | 1,332.00 | 1,332.00 | 3,400 |
Feb 09, 2024 | 1,335.00 | 1,339.00 | 1,327.00 | 1,339.00 | 1,339.00 | 1,200 |
Feb 08, 2024 | 1,325.00 | 1,358.00 | 1,325.00 | 1,326.00 | 1,326.00 | 3,700 |
Feb 07, 2024 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 200 |
Feb 06, 2024 | 1,330.00 | 1,331.00 | 1,327.00 | 1,327.00 | 1,327.00 | 300 |
Feb 05, 2024 | 1,327.00 | 1,329.00 | 1,320.00 | 1,329.00 | 1,329.00 | 1,600 |
Feb 02, 2024 | 1,326.00 | 1,327.00 | 1,322.00 | 1,327.00 | 1,327.00 | 500 |
Feb 01, 2024 | 1,330.00 | 1,330.00 | 1,318.00 | 1,319.00 | 1,319.00 | 1,400 |
Jan 31, 2024 | 1,322.00 | 1,325.00 | 1,322.00 | 1,322.00 | 1,322.00 | 2,300 |
Jan 30, 2024 | 1,322.00 | 1,325.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,500 |
Jan 29, 2024 | 1,326.00 | 1,326.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,800 |
Jan 26, 2024 | 1,325.00 | 1,325.00 | 1,323.00 | 1,325.00 | 1,325.00 | 1,200 |
Jan 25, 2024 | 1,322.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,325.00 | 1,600 |
Jan 24, 2024 | 1,312.00 | 1,324.00 | 1,312.00 | 1,320.00 | 1,320.00 | 1,800 |
Jan 23, 2024 | 1,316.00 | 1,317.00 | 1,302.00 | 1,312.00 | 1,312.00 | 2,000 |
Jan 22, 2024 | 1,324.00 | 1,324.00 | 1,298.00 | 1,298.00 | 1,298.00 | 2,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |