Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1,569.35 | 1,569.35 | 1,490.00 | 1,549.35 | 1,549.35 | 4,730 |
Jun 13, 2024 | 1,573.65 | 1,592.95 | 1,550.00 | 1,556.65 | 1,556.65 | 2,605 |
Jun 12, 2024 | 1,590.00 | 1,621.15 | 1,569.00 | 1,573.65 | 1,573.65 | 2,591 |
Jun 11, 2024 | 1,619.00 | 1,624.25 | 1,560.00 | 1,585.85 | 1,585.85 | 3,615 |
Jun 10, 2024 | 1,579.00 | 1,625.00 | 1,558.10 | 1,587.70 | 1,587.70 | 3,053 |
Jun 07, 2024 | 1,559.35 | 1,591.95 | 1,557.10 | 1,566.05 | 1,566.05 | 1,940 |
Jun 06, 2024 | 1,520.60 | 1,575.00 | 1,504.60 | 1,545.90 | 1,545.90 | 3,304 |
Jun 05, 2024 | 1,451.00 | 1,524.25 | 1,440.00 | 1,507.90 | 1,507.90 | 3,529 |
Jun 04, 2024 | 1,596.00 | 1,659.95 | 1,450.00 | 1,484.50 | 1,484.50 | 7,220 |
Jun 03, 2024 | 1,659.90 | 1,659.90 | 1,580.00 | 1,607.20 | 1,607.20 | 3,734 |
May 31, 2024 | 1,604.00 | 1,627.75 | 1,570.60 | 1,597.40 | 1,597.40 | 2,329 |
May 30, 2024 | 1,595.00 | 1,644.55 | 1,595.00 | 1,605.75 | 1,605.75 | 2,859 |
May 29, 2024 | 1,687.90 | 1,687.90 | 1,595.00 | 1,623.15 | 1,623.15 | 9,971 |
May 28, 2024 | 1,721.00 | 1,772.00 | 1,660.00 | 1,706.10 | 1,706.10 | 9,133 |
May 27, 2024 | 1,740.00 | 1,740.00 | 1,685.00 | 1,703.10 | 1,703.10 | 1,656 |
May 24, 2024 | 1,720.05 | 1,739.40 | 1,682.35 | 1,704.20 | 1,704.20 | 2,345 |
May 23, 2024 | 1,729.95 | 1,798.00 | 1,721.40 | 1,747.80 | 1,747.80 | 5,219 |
May 22, 2024 | 1,705.25 | 1,705.25 | 1,680.00 | 1,690.15 | 1,690.15 | 2,189 |
May 21, 2024 | 1,750.00 | 1,750.00 | 1,701.45 | 1,705.25 | 1,705.25 | 1,392 |
May 17, 2024 | 1,708.00 | 1,737.75 | 1,705.95 | 1,719.35 | 1,719.35 | 1,960 |
May 16, 2024 | 1,694.00 | 1,725.00 | 1,685.00 | 1,712.05 | 1,712.05 | 1,369 |
May 15, 2024 | 1,715.00 | 1,750.25 | 1,685.00 | 1,692.45 | 1,692.45 | 1,855 |
May 14, 2024 | 1,687.10 | 1,716.95 | 1,680.00 | 1,707.50 | 1,707.50 | 2,325 |
May 13, 2024 | 1,689.00 | 1,710.00 | 1,654.30 | 1,698.05 | 1,698.05 | 2,328 |
May 10, 2024 | 1,720.55 | 1,727.85 | 1,670.00 | 1,693.00 | 1,693.00 | 3,731 |
May 09, 2024 | 1,726.00 | 1,767.60 | 1,682.95 | 1,704.40 | 1,704.40 | 1,367 |
May 08, 2024 | 1,725.80 | 1,757.90 | 1,700.00 | 1,741.75 | 1,741.75 | 794 |
May 07, 2024 | 1,763.00 | 1,774.75 | 1,690.00 | 1,725.65 | 1,725.65 | 2,282 |
May 06, 2024 | 1,798.30 | 1,798.30 | 1,750.00 | 1,760.45 | 1,760.45 | 1,431 |
May 03, 2024 | 1,800.00 | 1,809.30 | 1,774.95 | 1,786.60 | 1,786.60 | 1,382 |
May 02, 2024 | 1,789.90 | 1,807.50 | 1,783.80 | 1,792.05 | 1,792.05 | 1,355 |
Apr 30, 2024 | 1,802.50 | 1,804.00 | 1,775.00 | 1,789.90 | 1,789.90 | 1,344 |
Apr 29, 2024 | 1,839.00 | 1,840.00 | 1,775.00 | 1,802.55 | 1,802.55 | 1,508 |
Apr 26, 2024 | 1,782.00 | 1,835.00 | 1,771.00 | 1,822.35 | 1,822.35 | 3,452 |
Apr 25, 2024 | 1,860.20 | 1,886.95 | 1,736.15 | 1,761.70 | 1,761.70 | 11,836 |
Apr 24, 2024 | 1,851.00 | 1,899.00 | 1,850.00 | 1,859.35 | 1,859.35 | 1,030 |
Apr 23, 2024 | 1,826.15 | 1,863.15 | 1,825.45 | 1,851.50 | 1,851.50 | 1,061 |
Apr 22, 2024 | 1,822.00 | 1,856.95 | 1,782.00 | 1,825.45 | 1,825.45 | 975 |
Apr 19, 2024 | 1,815.00 | 1,852.35 | 1,815.00 | 1,831.20 | 1,831.20 | 1,447 |
Apr 18, 2024 | 1,878.25 | 1,918.35 | 1,848.10 | 1,863.80 | 1,863.80 | 2,813 |
Apr 16, 2024 | 1,785.90 | 1,949.00 | 1,778.50 | 1,878.25 | 1,878.25 | 7,220 |
Apr 15, 2024 | 1,800.00 | 1,880.95 | 1,725.05 | 1,778.45 | 1,778.45 | 4,910 |
Apr 12, 2024 | 1,897.00 | 1,899.45 | 1,851.60 | 1,861.70 | 1,861.70 | 2,124 |
Apr 10, 2024 | 1,880.55 | 1,889.80 | 1,836.75 | 1,858.00 | 1,858.00 | 2,169 |
Apr 09, 2024 | 1,940.00 | 1,940.00 | 1,849.60 | 1,859.70 | 1,859.70 | 2,173 |
Apr 08, 2024 | 1,974.95 | 1,974.95 | 1,880.10 | 1,896.90 | 1,896.90 | 5,091 |
Apr 05, 2024 | 1,874.00 | 1,959.00 | 1,820.05 | 1,920.15 | 1,920.15 | 5,514 |
Apr 04, 2024 | 1,868.95 | 1,868.95 | 1,808.05 | 1,838.50 | 1,838.50 | 1,415 |
Apr 03, 2024 | 1,847.90 | 1,847.90 | 1,760.05 | 1,820.20 | 1,820.20 | 2,294 |
Apr 02, 2024 | 1,778.25 | 1,809.45 | 1,769.90 | 1,800.75 | 1,800.75 | 1,590 |
Apr 01, 2024 | 1,666.80 | 1,800.00 | 1,666.80 | 1,778.25 | 1,778.25 | 2,690 |
Mar 28, 2024 | 1,687.00 | 1,744.55 | 1,611.00 | 1,666.80 | 1,666.80 | 4,364 |
Mar 27, 2024 | 1,695.90 | 1,739.90 | 1,669.95 | 1,693.60 | 1,693.60 | 6,457 |
Mar 26, 2024 | 1,749.40 | 1,792.80 | 1,680.00 | 1,695.90 | 1,695.90 | 4,046 |
Mar 22, 2024 | 1,779.05 | 1,820.00 | 1,726.20 | 1,749.40 | 1,749.40 | 5,445 |
Mar 21, 2024 | 1,745.00 | 1,795.70 | 1,728.05 | 1,779.05 | 1,779.05 | 2,328 |
Mar 20, 2024 | 1,731.10 | 1,759.95 | 1,664.05 | 1,719.05 | 1,719.05 | 2,063 |
Mar 19, 2024 | 1,760.40 | 1,770.00 | 1,704.05 | 1,730.30 | 1,730.30 | 1,464 |
Mar 18, 2024 | 1,760.00 | 1,820.00 | 1,741.55 | 1,765.30 | 1,765.30 | 2,166 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 1,597.00 | 1,772.85 | 1,550.00 | 1,738.55 | 1,738.55 | 5,003 |
Mar 13, 2024 | 1,785.00 | 1,843.00 | 1,600.00 | 1,648.70 | 1,648.70 | 6,818 |
Mar 12, 2024 | 1,861.00 | 1,869.95 | 1,747.95 | 1,772.90 | 1,772.90 | 6,213 |
Mar 11, 2024 | 1,928.00 | 1,946.60 | 1,820.00 | 1,852.10 | 1,852.10 | 2,916 |
Mar 07, 2024 | 1,930.00 | 2,007.00 | 1,875.05 | 1,896.60 | 1,896.60 | 3,309 |
Mar 06, 2024 | 1,987.00 | 2,048.90 | 1,884.10 | 1,921.95 | 1,921.95 | 5,389 |
Mar 05, 2024 | 1,971.65 | 2,004.00 | 1,950.00 | 1,981.90 | 1,981.90 | 2,780 |
Mar 04, 2024 | 2,004.00 | 2,045.50 | 1,980.00 | 1,981.65 | 1,981.65 | 1,939 |
Mar 01, 2024 | 2,000.00 | 2,074.00 | 1,980.10 | 1,999.15 | 1,999.15 | 2,595 |
Feb 29, 2024 | 2,041.10 | 2,069.40 | 1,974.10 | 1,993.35 | 1,993.35 | 6,464 |
Feb 28, 2024 | 2,050.20 | 2,100.00 | 2,018.60 | 2,030.65 | 2,030.65 | 3,077 |
Feb 27, 2024 | 2,023.00 | 2,070.00 | 2,023.00 | 2,058.60 | 2,058.60 | 4,485 |
Feb 26, 2024 | 2,060.00 | 2,090.00 | 2,012.00 | 2,059.60 | 2,059.60 | 3,949 |
Feb 23, 2024 | 2,116.65 | 2,134.00 | 2,045.00 | 2,052.40 | 2,052.40 | 4,776 |
Feb 22, 2024 | 2,120.50 | 2,157.10 | 2,080.05 | 2,085.35 | 2,085.35 | 3,009 |
Feb 21, 2024 | 2,190.00 | 2,238.90 | 2,109.00 | 2,114.65 | 2,114.65 | 5,089 |
Feb 20, 2024 | 2,148.00 | 2,290.00 | 2,100.00 | 2,127.20 | 2,127.20 | 7,537 |
Feb 19, 2024 | 2,190.00 | 2,190.00 | 2,100.00 | 2,117.05 | 2,117.05 | 2,556 |
Feb 16, 2024 | 2,150.00 | 2,219.55 | 2,110.05 | 2,145.15 | 2,145.15 | 6,927 |
Feb 15, 2024 | 2,300.00 | 2,300.00 | 2,176.00 | 2,190.80 | 2,190.80 | 12,722 |
Feb 14, 2024 | 2,003.00 | 2,210.85 | 1,980.05 | 2,210.85 | 2,210.85 | 17,773 |
Feb 13, 2024 | 2,105.55 | 2,180.00 | 1,966.65 | 2,009.90 | 2,009.90 | 12,065 |
Feb 12, 2024 | 2,190.00 | 2,197.95 | 2,088.95 | 2,135.75 | 2,135.75 | 5,110 |
Feb 09, 2024 | 2,144.90 | 2,172.15 | 2,083.25 | 2,164.10 | 2,164.10 | 5,447 |
Feb 08, 2024 | 2,120.00 | 2,155.00 | 2,120.00 | 2,130.05 | 2,130.05 | 5,320 |
Feb 07, 2024 | 2,084.30 | 2,143.85 | 2,057.05 | 2,108.40 | 2,108.40 | 9,943 |
Feb 06, 2024 | 2,092.00 | 2,119.95 | 2,025.00 | 2,053.45 | 2,053.45 | 4,157 |
Feb 05, 2024 | 2,064.30 | 2,180.00 | 2,060.00 | 2,100.05 | 2,100.05 | 10,540 |
Feb 02, 2024 | 2,055.00 | 2,110.00 | 2,025.00 | 2,042.45 | 2,042.45 | 5,587 |
Feb 01, 2024 | 2,108.20 | 2,149.00 | 2,018.05 | 2,052.85 | 2,052.85 | 6,311 |
Jan 31, 2024 | 1,977.35 | 2,122.00 | 1,977.35 | 2,095.60 | 2,095.60 | 12,734 |
Jan 30, 2024 | 2,035.00 | 2,035.00 | 1,953.45 | 1,977.35 | 1,977.35 | 9,230 |
Jan 29, 2024 | 2,151.90 | 2,160.00 | 2,007.15 | 2,030.60 | 2,030.60 | 13,377 |
Jan 25, 2024 | 2,151.05 | 2,189.80 | 2,121.00 | 2,134.60 | 2,134.60 | 3,955 |
Jan 24, 2024 | 2,214.90 | 2,214.90 | 2,111.00 | 2,151.05 | 2,151.05 | 8,135 |
Jan 23, 2024 | 2,320.00 | 2,345.00 | 2,185.10 | 2,198.55 | 2,198.55 | 12,838 |
Jan 19, 2024 | 2,364.00 | 2,364.00 | 2,243.55 | 2,296.30 | 2,296.30 | 10,549 |
Jan 18, 2024 | 2,318.95 | 2,387.00 | 2,202.65 | 2,312.45 | 2,312.45 | 22,455 |
Jan 17, 2024 | 2,130.00 | 2,358.20 | 2,075.10 | 2,307.45 | 2,307.45 | 65,314 |
Jan 16, 2024 | 2,302.20 | 2,319.95 | 2,091.05 | 2,143.85 | 2,143.85 | 46,005 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |