Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 2,449.00 | 2,500.00 | 2,448.00 | 2,474.00 | 2,474.00 | 69,000 |
Jun 26, 2024 | 2,416.00 | 2,441.00 | 2,392.00 | 2,428.00 | 2,428.00 | 36,700 |
Jun 25, 2024 | 2,463.00 | 2,539.00 | 2,413.00 | 2,430.00 | 2,430.00 | 185,200 |
Jun 24, 2024 | 2,302.00 | 2,390.00 | 2,276.00 | 2,367.00 | 2,367.00 | 179,200 |
Jun 21, 2024 | 2,140.00 | 2,293.00 | 2,140.00 | 2,293.00 | 2,293.00 | 162,000 |
Jun 20, 2024 | 2,063.00 | 2,130.00 | 2,059.00 | 2,130.00 | 2,130.00 | 51,600 |
Jun 19, 2024 | 2,031.00 | 2,062.00 | 2,021.00 | 2,028.00 | 2,028.00 | 23,800 |
Jun 18, 2024 | 2,046.00 | 2,070.00 | 2,030.00 | 2,041.00 | 2,041.00 | 21,700 |
Jun 17, 2024 | 2,003.00 | 2,041.00 | 1,993.00 | 2,022.00 | 2,022.00 | 19,400 |
Jun 14, 2024 | 2,010.00 | 2,042.00 | 2,000.00 | 2,019.00 | 2,019.00 | 37,100 |
Jun 13, 2024 | 2,076.00 | 2,148.00 | 2,060.00 | 2,060.00 | 2,060.00 | 36,400 |
Jun 12, 2024 | 2,060.00 | 2,141.00 | 2,060.00 | 2,105.00 | 2,105.00 | 51,100 |
Jun 11, 2024 | 2,096.00 | 2,116.00 | 2,063.00 | 2,065.00 | 2,065.00 | 46,200 |
Jun 10, 2024 | 2,112.00 | 2,175.00 | 2,112.00 | 2,125.00 | 2,125.00 | 37,400 |
Jun 07, 2024 | 2,056.00 | 2,123.00 | 2,056.00 | 2,116.00 | 2,116.00 | 39,500 |
Jun 06, 2024 | 2,108.00 | 2,110.00 | 2,026.00 | 2,078.00 | 2,078.00 | 54,900 |
Jun 05, 2024 | 2,048.00 | 2,095.00 | 2,021.00 | 2,075.00 | 2,075.00 | 74,700 |
Jun 04, 2024 | 1,910.00 | 2,038.00 | 1,910.00 | 2,028.00 | 2,028.00 | 70,600 |
Jun 03, 2024 | 2,005.00 | 2,005.00 | 1,889.00 | 1,905.00 | 1,905.00 | 100,500 |
May 31, 2024 | 1,913.00 | 2,000.00 | 1,901.00 | 2,000.00 | 2,000.00 | 34,300 |
May 30, 2024 | 1,868.00 | 1,954.00 | 1,850.00 | 1,928.00 | 1,928.00 | 65,500 |
May 29, 2024 | 1,948.00 | 1,963.00 | 1,864.00 | 1,896.00 | 1,896.00 | 182,200 |
May 28, 2024 | 2,000.00 | 2,027.00 | 1,980.00 | 1,980.00 | 1,980.00 | 60,800 |
May 27, 2024 | 2,014.00 | 2,030.00 | 1,970.00 | 2,011.00 | 2,011.00 | 58,100 |
May 24, 2024 | 2,003.00 | 2,020.00 | 1,961.00 | 2,003.00 | 2,003.00 | 123,700 |
May 23, 2024 | 2,206.00 | 2,206.00 | 2,035.00 | 2,063.00 | 2,063.00 | 138,000 |
May 22, 2024 | 2,209.00 | 2,257.00 | 2,200.00 | 2,212.00 | 2,212.00 | 61,900 |
May 21, 2024 | 2,152.00 | 2,235.00 | 2,152.00 | 2,207.00 | 2,207.00 | 75,300 |
May 20, 2024 | 2,110.00 | 2,181.00 | 2,078.00 | 2,133.00 | 2,133.00 | 81,600 |
May 17, 2024 | 2,090.00 | 2,092.00 | 2,034.00 | 2,081.00 | 2,081.00 | 103,900 |
May 16, 2024 | 2,260.00 | 2,260.00 | 2,094.00 | 2,100.00 | 2,100.00 | 200,500 |
May 15, 2024 | 2,401.00 | 2,417.00 | 2,264.00 | 2,265.00 | 2,265.00 | 236,300 |
May 14, 2024 | 2,391.00 | 2,418.00 | 2,336.00 | 2,379.00 | 2,379.00 | 118,900 |
May 13, 2024 | 2,349.00 | 2,389.00 | 2,328.00 | 2,360.00 | 2,360.00 | 91,200 |
May 10, 2024 | 2,354.00 | 2,369.00 | 2,287.00 | 2,299.00 | 2,299.00 | 44,200 |
May 09, 2024 | 2,304.00 | 2,321.00 | 2,276.00 | 2,291.00 | 2,291.00 | 22,500 |
May 08, 2024 | 2,329.00 | 2,343.00 | 2,299.00 | 2,299.00 | 2,299.00 | 27,600 |
May 07, 2024 | 2,295.00 | 2,360.00 | 2,283.00 | 2,320.00 | 2,320.00 | 71,200 |
May 02, 2024 | 2,268.00 | 2,268.00 | 2,221.00 | 2,226.00 | 2,226.00 | 33,900 |
May 01, 2024 | 2,280.00 | 2,297.00 | 2,251.00 | 2,268.00 | 2,268.00 | 32,400 |
Apr 30, 2024 | 2,304.00 | 2,324.00 | 2,272.00 | 2,300.00 | 2,300.00 | 14,000 |
Apr 26, 2024 | 2,354.00 | 2,354.00 | 2,270.00 | 2,286.00 | 2,286.00 | 54,700 |
Apr 25, 2024 | 2,370.00 | 2,405.00 | 2,327.00 | 2,327.00 | 2,327.00 | 21,900 |
Apr 24, 2024 | 2,392.00 | 2,415.00 | 2,380.00 | 2,383.00 | 2,383.00 | 22,000 |
Apr 23, 2024 | 2,369.00 | 2,405.00 | 2,346.00 | 2,383.00 | 2,383.00 | 39,200 |
Apr 22, 2024 | 2,290.00 | 2,334.00 | 2,285.00 | 2,321.00 | 2,321.00 | 25,300 |
Apr 19, 2024 | 2,310.00 | 2,314.00 | 2,218.00 | 2,263.00 | 2,263.00 | 46,000 |
Apr 18, 2024 | 2,237.00 | 2,345.00 | 2,225.00 | 2,339.00 | 2,339.00 | 45,300 |
Apr 17, 2024 | 2,330.00 | 2,346.00 | 2,243.00 | 2,253.00 | 2,253.00 | 77,100 |
Apr 16, 2024 | 2,342.00 | 2,354.00 | 2,308.00 | 2,319.00 | 2,319.00 | 31,900 |
Apr 15, 2024 | 2,345.00 | 2,374.00 | 2,335.00 | 2,362.00 | 2,362.00 | 21,900 |
Apr 12, 2024 | 2,429.00 | 2,429.00 | 2,350.00 | 2,350.00 | 2,350.00 | 39,900 |
Apr 11, 2024 | 2,410.00 | 2,425.00 | 2,391.00 | 2,398.00 | 2,398.00 | 26,300 |
Apr 10, 2024 | 2,472.00 | 2,530.00 | 2,450.00 | 2,451.00 | 2,451.00 | 32,100 |
Apr 09, 2024 | 2,452.00 | 2,479.00 | 2,430.00 | 2,472.00 | 2,472.00 | 31,000 |
Apr 08, 2024 | 2,453.00 | 2,459.00 | 2,408.00 | 2,453.00 | 2,453.00 | 27,500 |
Apr 05, 2024 | 2,389.00 | 2,443.00 | 2,376.00 | 2,426.00 | 2,426.00 | 39,500 |
Apr 04, 2024 | 2,493.00 | 2,494.00 | 2,395.00 | 2,439.00 | 2,439.00 | 69,900 |
Apr 03, 2024 | 2,490.00 | 2,490.00 | 2,374.00 | 2,449.00 | 2,449.00 | 85,000 |
Apr 02, 2024 | 2,512.00 | 2,532.00 | 2,473.00 | 2,519.00 | 2,519.00 | 76,100 |
Apr 01, 2024 | 2,556.00 | 2,590.00 | 2,523.00 | 2,544.00 | 2,544.00 | 32,200 |
Mar 29, 2024 | 2,585.00 | 2,588.00 | 2,547.00 | 2,565.00 | 2,565.00 | 36,100 |
Mar 28, 2024 | 2,623.00 | 2,636.00 | 2,597.00 | 2,601.00 | 2,601.00 | 49,000 |
Mar 27, 2024 | 2,644.00 | 2,698.00 | 2,639.00 | 2,662.00 | 2,662.00 | 24,000 |
Mar 26, 2024 | 2,658.00 | 2,707.00 | 2,632.00 | 2,640.00 | 2,640.00 | 20,400 |
Mar 25, 2024 | 2,749.00 | 2,755.00 | 2,650.00 | 2,659.00 | 2,659.00 | 30,300 |
Mar 22, 2024 | 2,730.00 | 2,810.00 | 2,730.00 | 2,762.00 | 2,762.00 | 56,100 |
Mar 21, 2024 | 2,730.00 | 2,730.00 | 2,660.00 | 2,682.00 | 2,682.00 | 71,100 |
Mar 19, 2024 | 2,627.00 | 2,716.00 | 2,598.00 | 2,692.00 | 2,692.00 | 63,600 |
Mar 18, 2024 | 2,643.00 | 2,694.00 | 2,628.00 | 2,655.00 | 2,655.00 | 33,900 |
Mar 15, 2024 | 2,684.00 | 2,710.00 | 2,642.00 | 2,643.00 | 2,643.00 | 51,400 |
Mar 14, 2024 | 2,776.00 | 2,795.00 | 2,680.00 | 2,734.00 | 2,734.00 | 41,700 |
Mar 13, 2024 | 2,855.00 | 2,859.00 | 2,773.00 | 2,800.00 | 2,800.00 | 43,700 |
Mar 12, 2024 | 2,694.00 | 2,840.00 | 2,671.00 | 2,840.00 | 2,840.00 | 118,600 |
Mar 11, 2024 | 2,653.00 | 2,705.00 | 2,625.00 | 2,680.00 | 2,680.00 | 63,000 |
Mar 08, 2024 | 2,665.00 | 2,719.00 | 2,632.00 | 2,696.00 | 2,696.00 | 45,500 |
Mar 07, 2024 | 2,770.00 | 2,778.00 | 2,689.00 | 2,696.00 | 2,696.00 | 69,700 |
Mar 06, 2024 | 2,710.00 | 2,791.00 | 2,680.00 | 2,791.00 | 2,791.00 | 69,900 |
Mar 05, 2024 | 2,840.00 | 2,840.00 | 2,733.00 | 2,768.00 | 2,768.00 | 86,400 |
Mar 04, 2024 | 2,902.00 | 2,947.00 | 2,869.00 | 2,869.00 | 2,869.00 | 39,900 |
Mar 01, 2024 | 2,990.00 | 2,999.00 | 2,893.00 | 2,925.00 | 2,925.00 | 89,700 |
Feb 29, 2024 | 2,822.00 | 2,979.00 | 2,821.00 | 2,971.00 | 2,971.00 | 78,300 |
Feb 28, 2024 | 2,974.00 | 2,986.00 | 2,863.00 | 2,872.00 | 2,872.00 | 42,800 |
Feb 27, 2024 | 2,876.00 | 2,975.00 | 2,856.00 | 2,924.00 | 2,924.00 | 80,300 |
Feb 26, 2024 | 2,779.00 | 2,910.00 | 2,706.00 | 2,892.00 | 2,892.00 | 122,300 |
Feb 22, 2024 | 2,744.00 | 2,775.00 | 2,662.00 | 2,732.00 | 2,732.00 | 105,500 |
Feb 21, 2024 | 2,868.00 | 2,868.00 | 2,768.00 | 2,777.00 | 2,777.00 | 88,800 |
Feb 20, 2024 | 2,890.00 | 2,912.00 | 2,841.00 | 2,870.00 | 2,870.00 | 66,500 |
Feb 19, 2024 | 2,880.00 | 3,000.00 | 2,859.00 | 2,931.00 | 2,931.00 | 149,200 |
Feb 16, 2024 | 2,770.00 | 2,905.00 | 2,755.00 | 2,875.00 | 2,875.00 | 135,200 |
Feb 15, 2024 | 2,902.00 | 2,959.00 | 2,753.00 | 2,790.00 | 2,790.00 | 266,100 |
Feb 14, 2024 | 2,700.00 | 3,000.00 | 2,700.00 | 2,901.00 | 2,901.00 | 974,800 |
Feb 13, 2024 | 2,478.00 | 2,501.00 | 2,403.00 | 2,500.00 | 2,500.00 | 189,100 |
Feb 09, 2024 | 2,383.00 | 2,432.00 | 2,360.00 | 2,428.00 | 2,428.00 | 45,100 |
Feb 08, 2024 | 2,386.00 | 2,429.00 | 2,345.00 | 2,375.00 | 2,375.00 | 93,600 |
Feb 07, 2024 | 2,345.00 | 2,363.00 | 2,298.00 | 2,336.00 | 2,336.00 | 51,400 |
Feb 06, 2024 | 2,389.00 | 2,397.00 | 2,330.00 | 2,350.00 | 2,350.00 | 52,800 |
Feb 05, 2024 | 2,350.00 | 2,384.00 | 2,312.00 | 2,369.00 | 2,369.00 | 88,800 |
Feb 02, 2024 | 2,412.00 | 2,439.00 | 2,361.00 | 2,368.00 | 2,368.00 | 55,500 |
Feb 01, 2024 | 2,410.00 | 2,437.00 | 2,383.00 | 2,410.00 | 2,410.00 | 34,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |