Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 2,369.95 | 2,392.05 | 2,288.80 | 2,343.55 | 2,343.55 | 176,133 |
Jul 02, 2024 | 2,390.00 | 2,450.00 | 2,307.95 | 2,353.90 | 2,353.90 | 411,895 |
Jul 01, 2024 | 2,591.35 | 2,602.50 | 2,531.10 | 2,578.75 | 2,578.75 | 17,134 |
Jun 28, 2024 | 2,629.40 | 2,648.35 | 2,587.05 | 2,600.00 | 2,600.00 | 9,006 |
Jun 27, 2024 | 2,600.00 | 2,655.90 | 2,578.00 | 2,590.15 | 2,590.15 | 15,060 |
Jun 26, 2024 | 2,563.00 | 2,619.40 | 2,539.45 | 2,598.35 | 2,598.35 | 9,994 |
Jun 25, 2024 | 2,585.00 | 2,595.70 | 2,522.05 | 2,557.60 | 2,557.60 | 10,899 |
Jun 24, 2024 | 2,625.00 | 2,625.00 | 2,571.65 | 2,577.20 | 2,577.20 | 30,791 |
Jun 21, 2024 | 2,584.95 | 2,629.55 | 2,575.70 | 2,616.15 | 2,616.15 | 35,005 |
Jun 20, 2024 | 2,600.00 | 2,620.00 | 2,577.00 | 2,581.85 | 2,581.85 | 32,110 |
Jun 19, 2024 | 2,671.00 | 2,674.75 | 2,601.40 | 2,608.20 | 2,608.20 | 32,613 |
Jun 18, 2024 | 2,648.00 | 2,677.00 | 2,614.65 | 2,647.95 | 2,647.95 | 12,001 |
Jun 14, 2024 | 2,630.00 | 2,649.90 | 2,593.00 | 2,600.15 | 2,600.15 | 43,110 |
Jun 13, 2024 | 2,674.45 | 2,696.05 | 2,616.90 | 2,628.95 | 2,628.95 | 14,219 |
Jun 12, 2024 | 2,696.20 | 2,696.75 | 2,609.00 | 2,633.25 | 2,633.25 | 39,496 |
Jun 11, 2024 | 2,614.40 | 2,692.60 | 2,601.00 | 2,680.75 | 2,680.75 | 50,628 |
Jun 10, 2024 | 2,638.30 | 2,638.30 | 2,573.05 | 2,627.70 | 2,627.70 | 13,307 |
Jun 07, 2024 | 2,545.05 | 2,600.00 | 2,503.30 | 2,587.20 | 2,587.20 | 49,603 |
Jun 06, 2024 | 2,420.00 | 2,530.00 | 2,390.45 | 2,517.60 | 2,517.60 | 72,042 |
Jun 05, 2024 | 2,305.10 | 2,406.35 | 2,285.15 | 2,353.75 | 2,353.75 | 106,696 |
Jun 04, 2024 | 2,600.00 | 2,600.00 | 2,126.10 | 2,257.20 | 2,257.20 | 49,184 |
Jun 03, 2024 | 2,648.00 | 2,648.00 | 2,544.20 | 2,577.55 | 2,577.55 | 23,578 |
May 31, 2024 | 2,499.95 | 2,500.00 | 2,438.15 | 2,462.20 | 2,462.20 | 13,447 |
May 30, 2024 | 2,495.00 | 2,508.90 | 2,460.15 | 2,473.25 | 2,473.25 | 29,340 |
May 29, 2024 | 2,535.95 | 2,535.95 | 2,486.05 | 2,493.90 | 2,493.90 | 9,513 |
May 28, 2024 | 2,586.85 | 2,597.35 | 2,525.20 | 2,537.15 | 2,537.15 | 30,426 |
May 27, 2024 | 2,639.20 | 2,660.55 | 2,576.95 | 2,582.90 | 2,582.90 | 13,856 |
May 24, 2024 | 2,601.25 | 2,635.95 | 2,595.00 | 2,599.20 | 2,599.20 | 22,860 |
May 23, 2024 | 2,606.90 | 2,646.05 | 2,606.90 | 2,618.75 | 2,618.75 | 6,675 |
May 22, 2024 | 2,668.15 | 2,673.00 | 2,597.00 | 2,603.90 | 2,603.90 | 37,572 |
May 21, 2024 | 2,751.05 | 2,759.30 | 2,635.00 | 2,657.85 | 2,657.85 | 62,337 |
May 17, 2024 | 2,728.00 | 2,758.00 | 2,710.10 | 2,748.90 | 2,748.90 | 36,957 |
May 16, 2024 | 2,700.00 | 2,730.00 | 2,681.05 | 2,723.05 | 2,723.05 | 48,630 |
May 15, 2024 | 2,654.85 | 2,700.00 | 2,563.10 | 2,685.40 | 2,685.40 | 61,948 |
May 14, 2024 | 2,492.55 | 2,630.90 | 2,489.50 | 2,616.65 | 2,616.65 | 59,325 |
May 13, 2024 | 2,488.45 | 2,528.90 | 2,401.05 | 2,479.30 | 2,479.30 | 42,743 |
May 10, 2024 | 2,476.60 | 2,525.80 | 2,416.00 | 2,470.95 | 2,470.95 | 21,800 |
May 09, 2024 | 2,587.60 | 2,612.70 | 2,407.55 | 2,420.25 | 2,420.25 | 70,475 |
May 08, 2024 | 2,571.10 | 2,621.55 | 2,559.20 | 2,572.75 | 2,572.75 | 25,141 |
May 07, 2024 | 2,667.75 | 2,699.85 | 2,576.00 | 2,583.90 | 2,583.90 | 44,000 |
May 06, 2024 | 2,735.05 | 2,748.85 | 2,621.00 | 2,631.25 | 2,631.25 | 53,277 |
May 03, 2024 | 2,794.85 | 2,800.00 | 2,704.00 | 2,717.10 | 2,717.10 | 30,363 |
May 02, 2024 | 2,790.15 | 2,813.90 | 2,770.05 | 2,777.60 | 2,777.60 | 23,570 |
Apr 30, 2024 | 2,784.65 | 2,830.00 | 2,765.05 | 2,789.05 | 2,789.05 | 23,759 |
Apr 29, 2024 | 2,873.00 | 2,882.15 | 2,751.35 | 2,763.85 | 2,763.85 | 40,161 |
Apr 26, 2024 | 2,836.05 | 2,926.90 | 2,801.00 | 2,819.70 | 2,819.70 | 13,169 |
Apr 25, 2024 | 2,834.55 | 2,854.00 | 2,805.05 | 2,835.45 | 2,835.45 | 26,658 |
Apr 24, 2024 | 2,860.45 | 2,880.00 | 2,827.40 | 2,843.40 | 2,843.40 | 10,149 |
Apr 23, 2024 | 2,856.00 | 2,884.10 | 2,824.55 | 2,855.80 | 2,855.80 | 16,700 |
Apr 22, 2024 | 2,715.15 | 2,839.45 | 2,711.15 | 2,824.55 | 2,824.55 | 73,808 |
Apr 19, 2024 | 2,782.75 | 2,782.75 | 2,675.40 | 2,689.00 | 2,689.00 | 33,701 |
Apr 18, 2024 | 3,099.00 | 3,099.00 | 2,770.30 | 2,792.05 | 2,792.05 | 80,691 |
Apr 16, 2024 | 2,762.65 | 2,890.90 | 2,762.65 | 2,851.65 | 2,851.65 | 23,326 |
Apr 15, 2024 | 2,720.05 | 2,864.40 | 2,720.00 | 2,836.50 | 2,836.50 | 53,724 |
Apr 12, 2024 | 2,912.00 | 2,912.00 | 2,870.35 | 2,881.05 | 2,881.05 | 24,828 |
Apr 10, 2024 | 2,863.85 | 2,933.00 | 2,818.65 | 2,914.85 | 2,914.85 | 44,686 |
Apr 09, 2024 | 2,967.85 | 2,973.20 | 2,837.00 | 2,852.80 | 2,852.80 | 51,894 |
Apr 08, 2024 | 3,004.95 | 3,045.00 | 2,932.00 | 2,948.85 | 2,948.85 | 17,931 |
Apr 05, 2024 | 3,003.90 | 3,003.90 | 2,932.00 | 2,977.75 | 2,977.75 | 56,345 |
Apr 04, 2024 | 3,209.90 | 3,227.25 | 2,970.15 | 3,020.35 | 3,020.35 | 43,823 |
Apr 03, 2024 | 3,043.45 | 3,212.90 | 3,030.10 | 3,170.25 | 3,170.25 | 65,022 |
Apr 02, 2024 | 3,024.25 | 3,060.00 | 2,990.05 | 3,011.65 | 3,011.65 | 27,082 |
Apr 01, 2024 | 3,106.35 | 3,142.20 | 3,001.00 | 3,026.00 | 3,026.00 | 22,310 |
Mar 28, 2024 | 3,045.00 | 3,115.55 | 2,975.00 | 3,043.90 | 3,043.90 | 69,007 |
Mar 27, 2024 | 2,748.95 | 2,998.00 | 2,654.10 | 2,974.95 | 2,974.95 | 103,386 |
Mar 26, 2024 | 2,716.45 | 2,760.60 | 2,679.40 | 2,727.60 | 2,727.60 | 31,009 |
Mar 22, 2024 | 2,624.95 | 2,720.45 | 2,620.00 | 2,662.60 | 2,662.60 | 9,576 |
Mar 21, 2024 | 2,635.25 | 2,669.00 | 2,603.00 | 2,614.70 | 2,614.70 | 8,452 |
Mar 20, 2024 | 2,493.50 | 2,679.40 | 2,483.35 | 2,590.65 | 2,590.65 | 48,971 |
Mar 19, 2024 | 2,530.00 | 2,555.90 | 2,456.65 | 2,476.15 | 2,476.15 | 20,706 |
Mar 18, 2024 | 2,637.80 | 2,673.05 | 2,525.05 | 2,536.65 | 2,536.65 | 10,192 |
Mar 15, 2024 | 2,699.95 | 2,703.60 | 2,510.00 | 2,621.15 | 2,621.15 | 23,188 |
Mar 14, 2024 | 2,425.80 | 2,687.50 | 2,425.00 | 2,649.95 | 2,649.95 | 30,504 |
Mar 13, 2024 | 2,544.75 | 2,555.00 | 2,335.15 | 2,430.40 | 2,430.40 | 88,052 |
Mar 12, 2024 | 2,698.75 | 2,698.75 | 2,507.70 | 2,527.90 | 2,527.90 | 58,052 |
Mar 11, 2024 | 2,735.00 | 2,749.90 | 2,628.00 | 2,675.10 | 2,675.10 | 13,702 |
Mar 07, 2024 | 2,768.30 | 2,824.75 | 2,725.05 | 2,733.45 | 2,733.45 | 27,138 |
Mar 06, 2024 | 2,804.25 | 2,877.00 | 2,750.10 | 2,760.25 | 2,760.25 | 37,971 |
Mar 05, 2024 | 2,890.25 | 2,916.85 | 2,850.25 | 2,883.30 | 2,883.30 | 22,575 |
Mar 04, 2024 | 2,893.70 | 2,949.00 | 2,800.00 | 2,881.20 | 2,881.20 | 55,526 |
Mar 01, 2024 | 2,818.95 | 2,895.20 | 2,792.80 | 2,814.80 | 2,814.80 | 23,187 |
Feb 29, 2024 | 2,869.00 | 2,899.40 | 2,751.00 | 2,784.70 | 2,784.70 | 14,070 |
Feb 28, 2024 | 2,925.05 | 2,948.90 | 2,857.05 | 2,867.10 | 2,867.10 | 20,157 |
Feb 27, 2024 | 2,990.15 | 3,020.50 | 2,910.20 | 2,919.65 | 2,919.65 | 11,991 |
Feb 26, 2024 | 3,015.15 | 3,093.45 | 2,960.00 | 2,972.20 | 2,972.20 | 27,699 |
Feb 23, 2024 | 3,124.00 | 3,126.00 | 3,021.05 | 3,038.95 | 3,038.95 | 17,256 |
Feb 22, 2024 | 3,137.85 | 3,141.20 | 3,036.20 | 3,063.75 | 3,063.75 | 8,999 |
Feb 21, 2024 | 3,151.20 | 3,184.75 | 3,072.00 | 3,086.00 | 3,086.00 | 13,649 |
Feb 20, 2024 | 3,259.90 | 3,272.70 | 3,133.30 | 3,150.30 | 3,150.30 | 22,975 |
Feb 19, 2024 | 3,286.10 | 3,306.15 | 3,200.00 | 3,230.40 | 3,230.40 | 15,696 |
Feb 16, 2024 | 3,268.90 | 3,308.70 | 3,240.25 | 3,275.40 | 3,275.40 | 2,443 |
Feb 15, 2024 | 3,278.80 | 3,308.55 | 3,250.00 | 3,268.85 | 3,268.85 | 7,473 |
Feb 14, 2024 | 3,240.75 | 3,293.65 | 3,193.25 | 3,277.85 | 3,277.85 | 11,502 |
Feb 13, 2024 | 3,181.25 | 3,280.00 | 3,115.10 | 3,264.60 | 3,264.60 | 18,722 |
Feb 12, 2024 | 3,405.30 | 3,422.45 | 3,177.55 | 3,210.60 | 3,210.60 | 9,028 |
Feb 09, 2024 | 3,428.75 | 3,435.00 | 3,305.00 | 3,392.65 | 3,392.65 | 6,742 |
Feb 08, 2024 | 3,389.95 | 3,439.80 | 3,368.85 | 3,395.20 | 3,395.20 | 44,943 |
Feb 07, 2024 | 3,150.15 | 3,365.30 | 3,150.15 | 3,347.65 | 3,347.65 | 14,184 |
Feb 06, 2024 | 3,211.35 | 3,250.00 | 3,062.70 | 3,128.95 | 3,128.95 | 20,176 |
Feb 05, 2024 | 3,336.95 | 3,353.65 | 3,193.90 | 3,211.35 | 3,211.35 | 10,932 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |