Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 746.00 | 774.00 | 744.00 | 768.00 | 768.00 | 68,900 |
May 20, 2024 | 731.00 | 762.00 | 731.00 | 746.00 | 746.00 | 41,500 |
May 17, 2024 | 712.00 | 734.00 | 712.00 | 727.00 | 727.00 | 27,700 |
May 16, 2024 | 714.00 | 718.00 | 706.00 | 718.00 | 718.00 | 21,500 |
May 15, 2024 | 746.00 | 748.00 | 713.00 | 720.00 | 720.00 | 53,200 |
May 14, 2024 | 720.00 | 746.00 | 720.00 | 733.00 | 733.00 | 46,500 |
May 13, 2024 | 719.00 | 726.00 | 707.00 | 718.00 | 718.00 | 28,000 |
May 10, 2024 | 731.00 | 737.00 | 720.00 | 720.00 | 720.00 | 32,600 |
May 09, 2024 | 721.00 | 735.00 | 713.00 | 719.00 | 719.00 | 35,600 |
May 08, 2024 | 725.00 | 725.00 | 711.00 | 715.00 | 715.00 | 42,500 |
May 07, 2024 | 711.00 | 732.00 | 711.00 | 726.00 | 726.00 | 65,500 |
May 02, 2024 | 682.00 | 717.00 | 682.00 | 701.00 | 701.00 | 105,500 |
May 01, 2024 | 697.00 | 699.00 | 680.00 | 686.00 | 686.00 | 59,300 |
Apr 30, 2024 | 703.00 | 710.00 | 688.00 | 703.00 | 703.00 | 61,400 |
Apr 26, 2024 | 697.00 | 702.00 | 671.00 | 693.00 | 693.00 | 138,300 |
Apr 25, 2024 | 719.00 | 730.00 | 701.00 | 701.00 | 701.00 | 99,500 |
Apr 24, 2024 | 753.00 | 758.00 | 717.00 | 720.00 | 720.00 | 112,200 |
Apr 23, 2024 | 756.00 | 777.00 | 750.00 | 753.00 | 753.00 | 59,200 |
Apr 22, 2024 | 735.00 | 752.00 | 731.00 | 752.00 | 752.00 | 61,200 |
Apr 19, 2024 | 768.00 | 772.00 | 727.00 | 727.00 | 727.00 | 119,200 |
Apr 18, 2024 | 773.00 | 805.00 | 767.00 | 767.00 | 767.00 | 119,800 |
Apr 17, 2024 | 774.00 | 818.00 | 760.00 | 760.00 | 760.00 | 124,500 |
Apr 16, 2024 | 840.00 | 842.00 | 780.00 | 780.00 | 780.00 | 238,800 |
Apr 15, 2024 | 717.00 | 900.00 | 706.00 | 900.00 | 900.00 | 1,509,700 |
Apr 12, 2024 | 1,040.00 | 1,043.00 | 998.00 | 1,006.00 | 1,006.00 | 121,900 |
Apr 11, 2024 | 1,017.00 | 1,035.00 | 1,007.00 | 1,030.00 | 1,030.00 | 28,300 |
Apr 10, 2024 | 1,024.00 | 1,030.00 | 1,012.00 | 1,015.00 | 1,015.00 | 36,300 |
Apr 09, 2024 | 1,025.00 | 1,043.00 | 1,024.00 | 1,026.00 | 1,026.00 | 24,300 |
Apr 08, 2024 | 1,016.00 | 1,031.00 | 1,014.00 | 1,024.00 | 1,024.00 | 45,700 |
Apr 05, 2024 | 1,002.00 | 1,018.00 | 1,000.00 | 1,015.00 | 1,015.00 | 50,200 |
Apr 04, 2024 | 1,014.00 | 1,020.00 | 997.00 | 1,007.00 | 1,007.00 | 41,500 |
Apr 03, 2024 | 995.00 | 1,018.00 | 988.00 | 1,012.00 | 1,012.00 | 59,800 |
Apr 02, 2024 | 1,019.00 | 1,034.00 | 996.00 | 1,001.00 | 1,001.00 | 129,300 |
Apr 01, 2024 | 1,025.00 | 1,042.00 | 1,012.00 | 1,019.00 | 1,019.00 | 68,300 |
Mar 29, 2024 | 1,022.00 | 1,032.00 | 1,021.00 | 1,028.00 | 1,028.00 | 43,300 |
Mar 28, 2024 | 1,025.00 | 1,046.00 | 1,019.00 | 1,027.00 | 1,027.00 | 48,700 |
Mar 27, 2024 | 1,015.00 | 1,048.00 | 1,008.00 | 1,037.00 | 1,037.00 | 89,900 |
Mar 26, 2024 | 1,033.00 | 1,035.00 | 1,008.00 | 1,013.00 | 1,013.00 | 146,100 |
Mar 25, 2024 | 1,051.00 | 1,057.00 | 1,033.00 | 1,033.00 | 1,033.00 | 91,600 |
Mar 22, 2024 | 1,071.00 | 1,071.00 | 1,051.00 | 1,052.00 | 1,052.00 | 108,200 |
Mar 21, 2024 | 1,097.00 | 1,103.00 | 1,062.00 | 1,065.00 | 1,065.00 | 200,600 |
Mar 19, 2024 | 1,076.00 | 1,098.00 | 1,057.00 | 1,098.00 | 1,098.00 | 92,100 |
Mar 18, 2024 | 1,097.00 | 1,108.00 | 1,083.00 | 1,089.00 | 1,089.00 | 50,100 |
Mar 15, 2024 | 1,097.00 | 1,110.00 | 1,083.00 | 1,086.00 | 1,086.00 | 51,700 |
Mar 14, 2024 | 1,104.00 | 1,125.00 | 1,097.00 | 1,113.00 | 1,113.00 | 37,500 |
Mar 13, 2024 | 1,102.00 | 1,139.00 | 1,102.00 | 1,104.00 | 1,104.00 | 64,400 |
Mar 12, 2024 | 1,061.00 | 1,105.00 | 1,055.00 | 1,105.00 | 1,105.00 | 58,500 |
Mar 11, 2024 | 1,081.00 | 1,094.00 | 1,052.00 | 1,063.00 | 1,063.00 | 103,600 |
Mar 08, 2024 | 1,091.00 | 1,121.00 | 1,090.00 | 1,100.00 | 1,100.00 | 43,200 |
Mar 07, 2024 | 1,133.00 | 1,133.00 | 1,100.00 | 1,101.00 | 1,101.00 | 54,000 |
Mar 06, 2024 | 1,108.00 | 1,139.00 | 1,096.00 | 1,119.00 | 1,119.00 | 64,700 |
Mar 05, 2024 | 1,095.00 | 1,125.00 | 1,080.00 | 1,099.00 | 1,099.00 | 60,600 |
Mar 04, 2024 | 1,089.00 | 1,139.00 | 1,081.00 | 1,100.00 | 1,100.00 | 72,200 |
Mar 01, 2024 | 1,100.00 | 1,113.00 | 1,081.00 | 1,089.00 | 1,089.00 | 49,900 |
Feb 29, 2024 | 1,099.00 | 1,112.00 | 1,081.00 | 1,097.00 | 1,097.00 | 30,500 |
Feb 28, 2024 | 1,108.00 | 1,130.00 | 1,099.00 | 1,103.00 | 1,103.00 | 42,600 |
Feb 27, 2024 | 1,102.00 | 1,102.00 | 1,085.00 | 1,102.00 | 1,102.00 | 26,100 |
Feb 26, 2024 | 1,084.00 | 1,105.00 | 1,073.00 | 1,094.00 | 1,094.00 | 53,300 |
Feb 22, 2024 | 1,114.00 | 1,114.00 | 1,080.00 | 1,080.00 | 1,080.00 | 57,000 |
Feb 21, 2024 | 1,121.00 | 1,121.00 | 1,087.00 | 1,094.00 | 1,094.00 | 68,200 |
Feb 20, 2024 | 1,135.00 | 1,140.00 | 1,108.00 | 1,128.00 | 1,128.00 | 112,100 |
Feb 19, 2024 | 1,105.00 | 1,135.00 | 1,097.00 | 1,127.00 | 1,127.00 | 161,900 |
Feb 16, 2024 | 1,072.00 | 1,112.00 | 1,062.00 | 1,094.00 | 1,094.00 | 130,900 |
Feb 15, 2024 | 1,058.00 | 1,072.00 | 1,026.00 | 1,072.00 | 1,072.00 | 140,800 |
Feb 14, 2024 | 1,050.00 | 1,063.00 | 1,044.00 | 1,047.00 | 1,047.00 | 88,500 |
Feb 13, 2024 | 1,078.00 | 1,089.00 | 1,062.00 | 1,067.00 | 1,067.00 | 66,600 |
Feb 09, 2024 | 1,057.00 | 1,080.00 | 1,054.00 | 1,066.00 | 1,066.00 | 80,000 |
Feb 08, 2024 | 1,072.00 | 1,077.00 | 1,043.00 | 1,065.00 | 1,065.00 | 108,000 |
Feb 07, 2024 | 1,090.00 | 1,090.00 | 1,068.00 | 1,071.00 | 1,071.00 | 81,900 |
Feb 06, 2024 | 1,094.00 | 1,115.00 | 1,086.00 | 1,097.00 | 1,097.00 | 88,200 |
Feb 05, 2024 | 1,080.00 | 1,107.00 | 1,075.00 | 1,099.00 | 1,099.00 | 114,100 |
Feb 02, 2024 | 1,077.00 | 1,095.00 | 1,062.00 | 1,070.00 | 1,070.00 | 89,900 |
Feb 01, 2024 | 1,066.00 | 1,082.00 | 1,060.00 | 1,073.00 | 1,073.00 | 93,300 |
Jan 31, 2024 | 1,093.00 | 1,093.00 | 1,071.00 | 1,080.00 | 1,080.00 | 97,100 |
Jan 30, 2024 | 1,087.00 | 1,106.00 | 1,076.00 | 1,093.00 | 1,093.00 | 114,900 |
Jan 29, 2024 | 1,072.00 | 1,094.00 | 1,070.00 | 1,084.00 | 1,084.00 | 140,800 |
Jan 26, 2024 | 1,042.00 | 1,074.00 | 1,034.00 | 1,056.00 | 1,056.00 | 166,600 |
Jan 25, 2024 | 1,040.00 | 1,045.00 | 1,017.00 | 1,030.00 | 1,030.00 | 258,300 |
Jan 24, 2024 | 1,048.00 | 1,063.00 | 1,038.00 | 1,044.00 | 1,044.00 | 181,400 |
Jan 23, 2024 | 1,074.00 | 1,147.00 | 1,050.00 | 1,052.00 | 1,052.00 | 284,600 |
Jan 22, 2024 | 1,032.00 | 1,065.00 | 1,020.00 | 1,064.00 | 1,064.00 | 307,600 |
Jan 19, 2024 | 1,089.00 | 1,089.00 | 1,033.00 | 1,039.00 | 1,039.00 | 375,300 |
Jan 18, 2024 | 1,110.00 | 1,117.00 | 1,064.00 | 1,081.00 | 1,081.00 | 388,700 |
Jan 17, 2024 | 1,181.00 | 1,182.00 | 1,114.00 | 1,117.00 | 1,117.00 | 413,600 |
Jan 16, 2024 | 1,125.00 | 1,188.00 | 1,118.00 | 1,175.00 | 1,175.00 | 501,100 |
Jan 15, 2024 | 1,125.00 | 1,136.00 | 1,121.00 | 1,121.00 | 1,121.00 | 326,800 |
Jan 12, 2024 | 1,390.00 | 1,433.00 | 1,360.00 | 1,421.00 | 1,421.00 | 173,000 |
Jan 11, 2024 | 1,420.00 | 1,421.00 | 1,388.00 | 1,410.00 | 1,410.00 | 113,900 |
Jan 10, 2024 | 1,428.00 | 1,429.00 | 1,388.00 | 1,411.00 | 1,411.00 | 111,600 |
Jan 09, 2024 | 1,428.00 | 1,435.00 | 1,396.00 | 1,419.00 | 1,419.00 | 114,500 |
Jan 05, 2024 | 1,489.00 | 1,489.00 | 1,415.00 | 1,424.00 | 1,424.00 | 135,100 |
Jan 04, 2024 | 1,429.00 | 1,482.00 | 1,415.00 | 1,482.00 | 1,482.00 | 140,700 |
Dec 29, 2023 | 1,457.00 | 1,463.00 | 1,425.00 | 1,429.00 | 1,429.00 | 124,500 |
Dec 28, 2023 | 1,418.00 | 1,457.00 | 1,383.00 | 1,453.00 | 1,453.00 | 196,200 |
Dec 27, 2023 | 1,358.00 | 1,400.00 | 1,336.00 | 1,400.00 | 1,400.00 | 148,900 |
Dec 26, 2023 | 1,379.00 | 1,382.00 | 1,345.00 | 1,366.00 | 1,366.00 | 198,500 |
Dec 25, 2023 | 1,350.00 | 1,382.00 | 1,331.00 | 1,360.00 | 1,360.00 | 207,300 |
Dec 22, 2023 | 1,314.00 | 1,330.00 | 1,306.00 | 1,321.00 | 1,321.00 | 98,600 |
Dec 21, 2023 | 1,271.00 | 1,302.00 | 1,267.00 | 1,287.00 | 1,287.00 | 93,000 |
Dec 20, 2023 | 1,317.00 | 1,346.00 | 1,296.00 | 1,297.00 | 1,297.00 | 161,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |