Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1,137.00 | 1,145.20 | 1,129.15 | 1,137.60 | 1,137.60 | 79,431 |
May 17, 2024 | 1,130.85 | 1,146.25 | 1,126.00 | 1,141.40 | 1,141.40 | 500,927 |
May 16, 2024 | 1,132.30 | 1,144.15 | 1,111.65 | 1,140.15 | 1,140.15 | 163,197 |
May 15, 2024 | 1,125.75 | 1,130.50 | 1,119.00 | 1,127.60 | 1,127.60 | 87,974 |
May 14, 2024 | 1,127.05 | 1,135.65 | 1,118.30 | 1,122.35 | 1,122.35 | 81,299 |
May 13, 2024 | 1,115.15 | 1,136.25 | 1,105.55 | 1,134.85 | 1,134.85 | 262,993 |
May 10, 2024 | 1,123.00 | 1,140.00 | 1,113.45 | 1,119.90 | 1,119.90 | 405,033 |
May 09, 2024 | 1,121.10 | 1,133.50 | 1,112.00 | 1,115.20 | 1,115.20 | 83,802 |
May 08, 2024 | 1,123.45 | 1,135.25 | 1,118.75 | 1,128.85 | 1,128.85 | 63,872 |
May 07, 2024 | 1,145.65 | 1,148.50 | 1,124.10 | 1,127.45 | 1,127.45 | 126,167 |
May 06, 2024 | 1,143.25 | 1,156.20 | 1,137.20 | 1,144.15 | 1,144.15 | 171,454 |
May 03, 2024 | 1,150.65 | 1,162.60 | 1,134.00 | 1,141.05 | 1,141.05 | 190,924 |
May 02, 2024 | 1,157.20 | 1,173.45 | 1,148.50 | 1,149.75 | 1,149.75 | 166,922 |
Apr 30, 2024 | 1,163.20 | 1,182.80 | 1,155.00 | 1,166.15 | 1,166.15 | 274,461 |
Apr 29, 2024 | 1,131.45 | 1,164.10 | 1,125.15 | 1,159.45 | 1,159.45 | 352,734 |
Apr 26, 2024 | 1,131.40 | 1,141.05 | 1,122.60 | 1,130.05 | 1,130.05 | 558,432 |
Apr 25, 2024 | 1,098.30 | 1,133.65 | 1,086.10 | 1,127.35 | 1,127.35 | 1,159,891 |
Apr 24, 2024 | 1,055.45 | 1,069.00 | 1,055.45 | 1,063.70 | 1,063.70 | 118,922 |
Apr 23, 2024 | 1,058.65 | 1,060.00 | 1,049.20 | 1,056.45 | 1,056.45 | 55,715 |
Apr 22, 2024 | 1,036.00 | 1,058.30 | 1,035.00 | 1,053.70 | 1,053.70 | 467,608 |
Apr 19, 2024 | 1,013.05 | 1,036.90 | 995.95 | 1,029.50 | 1,029.50 | 800,376 |
Apr 18, 2024 | 1,049.95 | 1,051.00 | 1,013.75 | 1,024.15 | 1,024.15 | 185,932 |
Apr 16, 2024 | 1,049.00 | 1,057.50 | 1,044.50 | 1,052.80 | 1,052.80 | 114,091 |
Apr 15, 2024 | 1,062.05 | 1,070.00 | 1,055.70 | 1,058.55 | 1,058.55 | 265,799 |
Apr 12, 2024 | 1,079.95 | 1,096.00 | 1,071.10 | 1,073.60 | 1,073.60 | 519,450 |
Apr 10, 2024 | 1,087.10 | 1,092.85 | 1,080.80 | 1,087.30 | 1,087.30 | 149,345 |
Apr 09, 2024 | 1,094.00 | 1,094.00 | 1,071.35 | 1,080.75 | 1,080.75 | 33,569,230 |
Apr 08, 2024 | 1,067.00 | 1,079.25 | 1,063.20 | 1,075.20 | 1,075.20 | 398,055 |
Apr 05, 2024 | 1,061.65 | 1,062.90 | 1,048.00 | 1,058.20 | 1,058.20 | 286,646 |
Apr 04, 2024 | 1,068.90 | 1,080.75 | 1,059.25 | 1,062.70 | 1,062.70 | 144,092 |
Apr 03, 2024 | 1,042.45 | 1,070.00 | 1,042.45 | 1,063.40 | 1,063.40 | 163,986 |
Apr 02, 2024 | 1,052.80 | 1,055.00 | 1,040.30 | 1,047.60 | 1,047.60 | 92,175 |
Apr 01, 2024 | 1,048.00 | 1,063.30 | 1,048.00 | 1,052.95 | 1,052.95 | 179,436 |
Mar 28, 2024 | 1,054.00 | 1,058.45 | 1,044.55 | 1,048.30 | 1,048.30 | 323,012 |
Mar 27, 2024 | 1,050.00 | 1,057.05 | 1,044.20 | 1,053.60 | 1,053.60 | 139,312 |
Mar 26, 2024 | 1,029.75 | 1,044.00 | 1,027.80 | 1,040.75 | 1,040.75 | 5,062,812 |
Mar 22, 2024 | 1,038.05 | 1,047.00 | 1,030.00 | 1,034.00 | 1,034.00 | 541,999 |
Mar 21, 2024 | 1,037.55 | 1,050.05 | 1,028.45 | 1,036.20 | 1,036.20 | 178,710 |
Mar 20, 2024 | 1,051.00 | 1,057.35 | 1,031.40 | 1,033.50 | 1,033.50 | 78,121 |
Mar 19, 2024 | 1,058.15 | 1,060.75 | 1,047.00 | 1,049.60 | 1,049.60 | 53,780 |
Mar 18, 2024 | 1,045.30 | 1,066.70 | 1,043.30 | 1,061.35 | 1,061.35 | 272,522 |
Mar 15, 2024 | 1,057.65 | 1,057.65 | 1,030.60 | 1,048.30 | 1,048.30 | 464,976 |
Mar 14, 2024 | 1,062.30 | 1,081.35 | 1,056.00 | 1,058.50 | 1,058.50 | 44,027 |
Mar 13, 2024 | 1,089.05 | 1,099.25 | 1,070.90 | 1,079.70 | 1,079.70 | 78,939 |
Mar 12, 2024 | 1,103.45 | 1,121.00 | 1,085.00 | 1,096.25 | 1,096.25 | 188,711 |
Mar 11, 2024 | 1,111.90 | 1,119.90 | 1,101.65 | 1,104.45 | 1,104.45 | 106,670 |
Mar 07, 2024 | 1,134.95 | 1,134.95 | 1,107.40 | 1,111.90 | 1,111.90 | 411,052 |
Mar 06, 2024 | 1,091.60 | 1,131.85 | 1,091.60 | 1,125.75 | 1,125.75 | 259,609 |
Mar 05, 2024 | 1,103.30 | 1,110.65 | 1,094.55 | 1,100.70 | 1,100.70 | 83,016 |
Mar 04, 2024 | 1,096.35 | 1,109.20 | 1,093.50 | 1,106.50 | 1,106.50 | 406,572 |
Mar 01, 2024 | 1,074.05 | 1,101.60 | 1,074.05 | 1,099.35 | 1,099.35 | 431,695 |
Feb 29, 2024 | 1,066.25 | 1,081.60 | 1,055.35 | 1,075.70 | 1,075.70 | 3,834,648 |
Feb 28, 2024 | 1,080.85 | 1,084.80 | 1,064.05 | 1,074.65 | 1,074.65 | 189,315 |
Feb 27, 2024 | 1,078.20 | 1,088.00 | 1,072.05 | 1,079.45 | 1,079.45 | 112,631 |
Feb 26, 2024 | 1,093.00 | 1,093.00 | 1,079.85 | 1,085.40 | 1,085.40 | 216,019 |
Feb 23, 2024 | 1,099.00 | 1,107.55 | 1,089.85 | 1,097.50 | 1,097.50 | 519,051 |
Feb 22, 2024 | 1,086.75 | 1,110.85 | 1,081.55 | 1,100.65 | 1,100.65 | 185,525 |
Feb 21, 2024 | 1,093.00 | 1,093.00 | 1,073.20 | 1,084.15 | 1,084.15 | 75,981 |
Feb 20, 2024 | 1,055.60 | 1,090.00 | 1,055.60 | 1,088.30 | 1,088.30 | 187,751 |
Feb 19, 2024 | 1,071.35 | 1,071.35 | 1,060.25 | 1,063.60 | 1,063.60 | 147,972 |
Feb 16, 2024 | 1,072.00 | 1,076.15 | 1,058.00 | 1,069.25 | 1,069.25 | 793,991 |
Feb 15, 2024 | 1,099.85 | 1,099.85 | 1,068.95 | 1,072.60 | 1,072.60 | 1,222,904 |
Feb 14, 2024 | 1,059.15 | 1,100.00 | 1,059.15 | 1,095.75 | 1,095.75 | 241,626 |
Feb 13, 2024 | 1,052.20 | 1,075.00 | 1,045.00 | 1,070.90 | 1,070.90 | 138,794 |
Feb 12, 2024 | 1,054.80 | 1,057.45 | 1,035.45 | 1,046.85 | 1,046.85 | 156,225 |
Feb 09, 2024 | 1,040.55 | 1,054.95 | 1,034.80 | 1,051.05 | 1,051.05 | 740,967 |
Feb 08, 2024 | 1,094.95 | 1,094.95 | 1,032.00 | 1,036.65 | 1,036.65 | 106,895 |
Feb 07, 2024 | 1,055.95 | 1,073.35 | 1,055.95 | 1,069.00 | 1,069.00 | 113,342 |
Feb 06, 2024 | 1,058.65 | 1,065.00 | 1,048.20 | 1,050.45 | 1,050.45 | 92,542 |
Feb 05, 2024 | 1,065.30 | 1,079.10 | 1,055.00 | 1,062.55 | 1,062.55 | 275,282 |
Feb 02, 2024 | 1,085.30 | 1,096.30 | 1,065.00 | 1,068.75 | 1,068.75 | 530,396 |
Feb 01, 2024 | 1,070.00 | 1,087.95 | 1,057.35 | 1,084.15 | 1,084.15 | 71,290 |
Jan 31, 2024 | 1,049.90 | 1,083.85 | 1,043.00 | 1,067.45 | 1,067.45 | 178,705 |
Jan 30, 2024 | 1,061.90 | 1,070.35 | 1,051.00 | 1,053.85 | 1,053.85 | 106,235 |
Jan 29, 2024 | 1,039.90 | 1,067.85 | 1,039.90 | 1,061.50 | 1,061.50 | 226,827 |
Jan 25, 2024 | 1,059.30 | 1,064.25 | 1,025.45 | 1,043.10 | 1,043.10 | 930,461 |
Jan 24, 2024 | 1,040.10 | 1,073.00 | 1,020.85 | 1,058.75 | 1,058.75 | 376,985 |
Jan 23, 2024 | 1,130.25 | 1,141.80 | 1,079.05 | 1,088.90 | 1,088.90 | 150,040 |
Jan 19, 2024 | 1,105.00 | 1,126.10 | 1,105.00 | 1,116.00 | 1,116.00 | 518,679 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 1,099.75 | 1,115.00 | 1,077.80 | 1,083.45 | 1,083.45 | 299,058 |
Jan 16, 2024 | 1,115.45 | 1,128.00 | 1,115.45 | 1,119.00 | 1,119.00 | 80,495 |
Jan 15, 2024 | 1,123.00 | 1,130.00 | 1,116.85 | 1,119.75 | 1,119.75 | 410,034 |
Jan 12, 2024 | 1,125.40 | 1,128.10 | 1,117.80 | 1,120.95 | 1,120.95 | 508,922 |
Jan 11, 2024 | 1,112.95 | 1,127.65 | 1,112.95 | 1,125.25 | 1,125.25 | 95,886 |
Jan 10, 2024 | 1,116.10 | 1,116.10 | 1,099.05 | 1,107.35 | 1,107.35 | 59,191 |
Jan 09, 2024 | 1,128.15 | 1,135.35 | 1,112.75 | 1,115.45 | 1,115.45 | 96,588 |
Jan 08, 2024 | 1,143.80 | 1,145.15 | 1,118.10 | 1,121.90 | 1,121.90 | 492,330 |
Jan 05, 2024 | 1,124.40 | 1,139.80 | 1,119.05 | 1,137.10 | 1,137.10 | 441,300 |
Jan 04, 2024 | 1,101.00 | 1,129.80 | 1,100.50 | 1,124.05 | 1,124.05 | 237,791 |
Jan 03, 2024 | 1,088.85 | 1,102.10 | 1,081.30 | 1,099.55 | 1,099.55 | 66,309 |
Jan 02, 2024 | 1,093.20 | 1,099.00 | 1,082.80 | 1,092.85 | 1,092.85 | 109,599 |
Jan 01, 2024 | 1,092.05 | 1,103.70 | 1,092.05 | 1,098.05 | 1,098.05 | 511,557 |
Dec 29, 2023 | 1,106.75 | 1,106.75 | 1,093.80 | 1,102.95 | 1,102.95 | 674,152 |
Dec 28, 2023 | 1,109.85 | 1,112.50 | 1,098.15 | 1,108.00 | 1,108.00 | 123,843 |
Dec 27, 2023 | 1,093.95 | 1,110.00 | 1,090.00 | 1,106.55 | 1,106.55 | 106,331 |
Dec 26, 2023 | 1,089.05 | 1,100.70 | 1,086.30 | 1,094.25 | 1,094.25 | 65,368 |
Dec 22, 2023 | 1,097.95 | 1,106.00 | 1,085.90 | 1,087.85 | 1,087.85 | 596,279 |
Dec 21, 2023 | 1,102.80 | 1,102.80 | 1,077.30 | 1,095.40 | 1,095.40 | 307,076 |
Dec 20, 2023 | 1,122.65 | 1,123.95 | 1,103.80 | 1,110.30 | 1,110.30 | 89,106 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |