Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 2,335.00 | 2,351.00 | 2,305.00 | 2,323.00 | 2,323.00 | 186,100 |
Jun 26, 2024 | 2,345.00 | 2,354.00 | 2,311.00 | 2,323.00 | 2,323.00 | 196,900 |
Jun 25, 2024 | 2,302.00 | 2,338.00 | 2,299.00 | 2,320.00 | 2,320.00 | 213,700 |
Jun 24, 2024 | 2,311.00 | 2,354.00 | 2,308.00 | 2,314.00 | 2,314.00 | 247,400 |
Jun 21, 2024 | 2,410.00 | 2,426.00 | 2,319.00 | 2,319.00 | 2,319.00 | 504,900 |
Jun 20, 2024 | 2,382.00 | 2,418.00 | 2,368.00 | 2,409.00 | 2,409.00 | 244,200 |
Jun 19, 2024 | 2,373.00 | 2,390.00 | 2,334.00 | 2,377.00 | 2,377.00 | 314,800 |
Jun 18, 2024 | 2,415.00 | 2,421.00 | 2,352.00 | 2,373.00 | 2,373.00 | 366,700 |
Jun 17, 2024 | 2,356.00 | 2,371.00 | 2,289.00 | 2,365.00 | 2,365.00 | 348,200 |
Jun 14, 2024 | 2,332.00 | 2,385.00 | 2,308.00 | 2,371.00 | 2,371.00 | 364,900 |
Jun 13, 2024 | 2,285.00 | 2,380.00 | 2,284.00 | 2,341.00 | 2,341.00 | 450,000 |
Jun 12, 2024 | 2,329.00 | 2,364.00 | 2,283.00 | 2,283.00 | 2,283.00 | 280,900 |
Jun 11, 2024 | 2,228.00 | 2,303.00 | 2,209.00 | 2,279.00 | 2,279.00 | 235,300 |
Jun 10, 2024 | 2,240.00 | 2,246.00 | 2,196.00 | 2,223.00 | 2,223.00 | 247,400 |
Jun 07, 2024 | 2,247.00 | 2,273.00 | 2,223.00 | 2,240.00 | 2,240.00 | 245,600 |
Jun 06, 2024 | 2,231.00 | 2,295.00 | 2,205.00 | 2,247.00 | 2,247.00 | 651,200 |
Jun 05, 2024 | 2,113.00 | 2,262.00 | 2,109.00 | 2,220.00 | 2,220.00 | 748,300 |
Jun 04, 2024 | 1,961.00 | 2,090.00 | 1,961.00 | 2,088.00 | 2,088.00 | 495,100 |
Jun 03, 2024 | 1,990.00 | 2,018.00 | 1,957.00 | 1,957.00 | 1,957.00 | 185,200 |
May 31, 2024 | 1,993.00 | 2,014.00 | 1,962.00 | 1,978.00 | 1,978.00 | 492,900 |
May 30, 2024 | 1,942.00 | 2,019.00 | 1,929.00 | 1,972.00 | 1,972.00 | 353,600 |
May 29, 2024 | 2,045.00 | 2,049.00 | 1,993.00 | 1,994.00 | 1,994.00 | 260,700 |
May 28, 2024 | 2,083.00 | 2,132.00 | 2,065.00 | 2,085.00 | 2,085.00 | 216,200 |
May 27, 2024 | 2,048.00 | 2,103.00 | 2,047.00 | 2,101.00 | 2,101.00 | 268,600 |
May 24, 2024 | 2,030.00 | 2,064.00 | 1,990.00 | 2,055.00 | 2,055.00 | 347,500 |
May 23, 2024 | 2,054.00 | 2,075.00 | 2,041.00 | 2,055.00 | 2,055.00 | 357,400 |
May 22, 2024 | 2,114.00 | 2,121.00 | 2,029.00 | 2,043.00 | 2,043.00 | 445,000 |
May 21, 2024 | 2,162.00 | 2,177.00 | 2,114.00 | 2,117.00 | 2,117.00 | 268,800 |
May 20, 2024 | 2,130.00 | 2,177.00 | 2,105.00 | 2,150.00 | 2,150.00 | 262,000 |
May 17, 2024 | 2,202.00 | 2,206.00 | 2,135.00 | 2,139.00 | 2,139.00 | 530,300 |
May 16, 2024 | 2,217.00 | 2,275.00 | 2,195.00 | 2,243.00 | 2,243.00 | 261,400 |
May 15, 2024 | 2,250.00 | 2,272.00 | 2,216.00 | 2,235.00 | 2,235.00 | 244,600 |
May 14, 2024 | 2,232.00 | 2,290.00 | 2,200.00 | 2,250.00 | 2,250.00 | 382,100 |
May 13, 2024 | 2,288.00 | 2,293.00 | 2,150.00 | 2,182.00 | 2,182.00 | 485,800 |
May 10, 2024 | 2,300.00 | 2,347.00 | 2,168.00 | 2,266.00 | 2,266.00 | 993,100 |
May 09, 2024 | 2,112.00 | 2,219.00 | 2,087.00 | 2,183.00 | 2,183.00 | 542,600 |
May 08, 2024 | 2,135.00 | 2,176.00 | 2,102.00 | 2,103.00 | 2,103.00 | 326,300 |
May 07, 2024 | 2,139.00 | 2,180.00 | 2,130.00 | 2,157.00 | 2,157.00 | 376,900 |
May 02, 2024 | 2,171.00 | 2,193.00 | 2,142.00 | 2,149.00 | 2,149.00 | 464,500 |
May 01, 2024 | 2,135.00 | 2,188.00 | 2,121.00 | 2,171.00 | 2,171.00 | 356,100 |
Apr 30, 2024 | 2,205.00 | 2,211.00 | 2,134.00 | 2,183.00 | 2,183.00 | 598,900 |
Apr 26, 2024 | 2,316.00 | 2,329.00 | 2,193.00 | 2,199.00 | 2,199.00 | 2,698,600 |
Apr 25, 2024 | 2,377.00 | 2,394.00 | 2,304.00 | 2,304.00 | 2,304.00 | 433,500 |
Apr 24, 2024 | 2,382.00 | 2,407.00 | 2,353.00 | 2,377.00 | 2,377.00 | 382,300 |
Apr 23, 2024 | 2,387.00 | 2,422.00 | 2,326.00 | 2,351.00 | 2,351.00 | 409,400 |
Apr 22, 2024 | 2,256.00 | 2,352.00 | 2,246.00 | 2,352.00 | 2,352.00 | 552,700 |
Apr 19, 2024 | 2,324.00 | 2,359.00 | 2,203.00 | 2,232.00 | 2,232.00 | 767,800 |
Apr 18, 2024 | 2,401.00 | 2,454.00 | 2,365.00 | 2,374.00 | 2,374.00 | 577,500 |
Apr 17, 2024 | 2,325.00 | 2,441.00 | 2,323.00 | 2,385.00 | 2,385.00 | 573,800 |
Apr 16, 2024 | 2,390.00 | 2,401.00 | 2,317.00 | 2,365.00 | 2,365.00 | 487,900 |
Apr 15, 2024 | 2,497.00 | 2,497.00 | 2,427.00 | 2,461.00 | 2,461.00 | 430,800 |
Apr 12, 2024 | 2,420.00 | 2,529.00 | 2,420.00 | 2,520.00 | 2,520.00 | 411,600 |
Apr 11, 2024 | 2,376.00 | 2,431.00 | 2,362.00 | 2,416.00 | 2,416.00 | 431,800 |
Apr 10, 2024 | 2,495.00 | 2,511.00 | 2,400.00 | 2,403.00 | 2,403.00 | 366,100 |
Apr 09, 2024 | 2,462.00 | 2,489.00 | 2,409.00 | 2,433.00 | 2,433.00 | 335,500 |
Apr 08, 2024 | 2,471.00 | 2,499.00 | 2,438.00 | 2,456.00 | 2,456.00 | 342,200 |
Apr 05, 2024 | 2,392.00 | 2,457.00 | 2,372.00 | 2,439.00 | 2,439.00 | 277,200 |
Apr 04, 2024 | 2,367.00 | 2,436.00 | 2,332.00 | 2,410.00 | 2,410.00 | 256,100 |
Apr 03, 2024 | 2,403.00 | 2,420.00 | 2,327.00 | 2,336.00 | 2,336.00 | 497,700 |
Apr 02, 2024 | 2,499.00 | 2,507.00 | 2,442.00 | 2,469.00 | 2,469.00 | 305,800 |
Apr 01, 2024 | 2,582.00 | 2,582.00 | 2,513.00 | 2,514.00 | 2,514.00 | 279,500 |
Mar 29, 2024 | 2,573.00 | 2,615.00 | 2,548.00 | 2,552.00 | 2,552.00 | 259,500 |
Mar 28, 2024 | 2,450.00 | 2,541.00 | 2,443.00 | 2,535.00 | 2,535.00 | 334,000 |
Mar 27, 2024 | 2,434.00 | 2,458.00 | 2,423.00 | 2,432.00 | 2,432.00 | 311,100 |
Mar 26, 2024 | 2,363.00 | 2,404.00 | 2,326.00 | 2,384.00 | 2,384.00 | 267,700 |
Mar 25, 2024 | 2,481.00 | 2,491.00 | 2,394.00 | 2,394.00 | 2,394.00 | 207,500 |
Mar 22, 2024 | 2,448.00 | 2,500.00 | 2,435.00 | 2,480.00 | 2,480.00 | 455,700 |
Mar 21, 2024 | 2,469.00 | 2,490.00 | 2,435.00 | 2,447.00 | 2,447.00 | 303,700 |
Mar 19, 2024 | 2,400.00 | 2,451.00 | 2,385.00 | 2,441.00 | 2,441.00 | 165,100 |
Mar 18, 2024 | 2,430.00 | 2,477.00 | 2,430.00 | 2,438.00 | 2,438.00 | 317,900 |
Mar 15, 2024 | 2,430.00 | 2,460.00 | 2,380.00 | 2,380.00 | 2,380.00 | 456,400 |
Mar 14, 2024 | 2,398.00 | 2,447.00 | 2,386.00 | 2,430.00 | 2,430.00 | 435,500 |
Mar 13, 2024 | 2,450.00 | 2,485.00 | 2,424.00 | 2,425.00 | 2,425.00 | 408,400 |
Mar 12, 2024 | 2,391.00 | 2,452.00 | 2,349.00 | 2,442.00 | 2,442.00 | 411,600 |
Mar 11, 2024 | 2,396.00 | 2,457.00 | 2,373.00 | 2,432.00 | 2,432.00 | 594,800 |
Mar 08, 2024 | 2,500.00 | 2,532.00 | 2,467.00 | 2,481.00 | 2,481.00 | 957,900 |
Mar 07, 2024 | 2,330.00 | 2,354.00 | 2,289.00 | 2,313.00 | 2,313.00 | 606,800 |
Mar 06, 2024 | 2,293.00 | 2,330.00 | 2,273.00 | 2,321.00 | 2,321.00 | 457,700 |
Mar 05, 2024 | 2,351.00 | 2,352.00 | 2,277.00 | 2,327.00 | 2,327.00 | 593,200 |
Mar 04, 2024 | 2,438.00 | 2,445.00 | 2,366.00 | 2,366.00 | 2,366.00 | 541,900 |
Mar 01, 2024 | 2,497.00 | 2,541.00 | 2,459.00 | 2,470.00 | 2,470.00 | 369,100 |
Feb 29, 2024 | 2,505.00 | 2,527.00 | 2,446.00 | 2,497.00 | 2,497.00 | 428,500 |
Feb 28, 2024 | 2,520.00 | 2,582.00 | 2,509.00 | 2,513.00 | 2,513.00 | 651,100 |
Feb 27, 2024 | 2,500.00 | 2,509.00 | 2,452.00 | 2,493.00 | 2,493.00 | 364,600 |
Feb 26, 2024 | 2,520.00 | 2,540.00 | 2,465.00 | 2,518.00 | 2,518.00 | 599,400 |
Feb 22, 2024 | 2,483.00 | 2,506.00 | 2,459.00 | 2,471.00 | 2,471.00 | 313,900 |
Feb 21, 2024 | 2,570.00 | 2,583.00 | 2,451.00 | 2,486.00 | 2,486.00 | 501,500 |
Feb 20, 2024 | 2,598.00 | 2,638.00 | 2,588.00 | 2,605.00 | 2,605.00 | 460,800 |
Feb 19, 2024 | 2,515.00 | 2,573.00 | 2,515.00 | 2,569.00 | 2,569.00 | 410,000 |
Feb 16, 2024 | 2,400.00 | 2,519.00 | 2,399.00 | 2,510.00 | 2,510.00 | 891,100 |
Feb 15, 2024 | 2,498.00 | 2,498.00 | 2,315.00 | 2,352.00 | 2,352.00 | 719,100 |
Feb 14, 2024 | 2,499.00 | 2,515.00 | 2,459.00 | 2,484.00 | 2,484.00 | 501,600 |
Feb 13, 2024 | 2,601.00 | 2,643.00 | 2,505.00 | 2,534.00 | 2,534.00 | 682,600 |
Feb 09, 2024 | 2,619.00 | 2,638.00 | 2,501.00 | 2,588.00 | 2,588.00 | 1,571,900 |
Feb 08, 2024 | 2,755.00 | 2,771.00 | 2,719.00 | 2,719.00 | 2,719.00 | 490,400 |
Feb 07, 2024 | 2,775.00 | 2,778.00 | 2,715.00 | 2,755.00 | 2,755.00 | 407,100 |
Feb 06, 2024 | 2,761.00 | 2,788.00 | 2,735.00 | 2,775.00 | 2,775.00 | 366,000 |
Feb 05, 2024 | 2,708.00 | 2,790.00 | 2,702.00 | 2,778.00 | 2,778.00 | 373,500 |
Feb 02, 2024 | 2,690.00 | 2,736.00 | 2,690.00 | 2,708.00 | 2,708.00 | 252,900 |
Feb 01, 2024 | 2,691.00 | 2,711.00 | 2,653.00 | 2,680.00 | 2,680.00 | 418,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |