Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2024 | 1,566.75 | 1,575.20 | 1,538.55 | 1,543.80 | 1,543.80 | 476,591 |
May 29, 2024 | 1,594.15 | 1,602.35 | 1,565.10 | 1,569.90 | 1,569.90 | 1,665,575 |
May 28, 2024 | 1,602.95 | 1,605.00 | 1,589.45 | 1,599.65 | 1,599.65 | 1,306,333 |
May 27, 2024 | 1,605.00 | 1,612.85 | 1,590.30 | 1,595.80 | 1,595.80 | 1,365,230 |
May 24, 2024 | 1,609.00 | 1,620.00 | 1,597.05 | 1,601.70 | 1,601.70 | 566,278 |
May 23, 2024 | 1,587.10 | 1,613.25 | 1,581.25 | 1,608.45 | 1,608.45 | 1,547,483 |
May 22, 2024 | 1,582.55 | 1,590.00 | 1,575.00 | 1,583.95 | 1,583.95 | 578,669 |
May 21, 2024 | 1,587.50 | 1,595.30 | 1,572.00 | 1,582.55 | 1,582.55 | 903,561 |
May 17, 2024 | 1,595.00 | 1,598.00 | 1,580.05 | 1,584.75 | 1,584.75 | 699,522 |
May 16, 2024 | 1,575.05 | 1,601.00 | 1,560.45 | 1,596.00 | 1,596.00 | 1,212,568 |
May 15, 2024 | 1,580.00 | 1,589.65 | 1,566.60 | 1,569.05 | 1,569.05 | 581,805 |
May 14, 2024 | 1,575.35 | 1,589.90 | 1,569.05 | 1,576.45 | 1,576.45 | 652,248 |
May 13, 2024 | 1,574.00 | 1,587.00 | 1,556.30 | 1,580.55 | 1,580.55 | 466,042 |
May 10, 2024 | 1,560.00 | 1,584.15 | 1,556.00 | 1,572.70 | 1,572.70 | 768,117 |
May 09, 2024 | 1,606.70 | 1,613.10 | 1,559.60 | 1,564.60 | 1,564.60 | 1,364,729 |
May 08, 2024 | 1,601.00 | 1,620.00 | 1,598.75 | 1,603.05 | 1,603.05 | 802,342 |
May 07, 2024 | 1,621.00 | 1,625.00 | 1,593.00 | 1,615.15 | 1,615.15 | 1,348,125 |
May 06, 2024 | 1,637.90 | 1,637.90 | 1,607.05 | 1,611.35 | 1,611.35 | 725,360 |
May 03, 2024 | 1,650.20 | 1,725.00 | 1,618.00 | 1,627.30 | 1,627.30 | 5,227,529 |
May 02, 2024 | 1,615.00 | 1,635.00 | 1,611.00 | 1,615.45 | 1,615.45 | 1,304,846 |
Apr 30, 2024 | 1,596.00 | 1,633.95 | 1,591.30 | 1,615.00 | 1,615.00 | 1,748,360 |
Apr 29, 2024 | 1,603.00 | 1,603.00 | 1,587.35 | 1,595.65 | 1,595.65 | 1,132,800 |
Apr 26, 2024 | 1,649.05 | 1,649.05 | 1,578.45 | 1,597.35 | 1,597.35 | 5,325,417 |
Apr 25, 2024 | 1,630.00 | 1,672.00 | 1,615.65 | 1,655.55 | 1,655.55 | 1,569,437 |
Apr 24, 2024 | 1,625.00 | 1,648.85 | 1,618.05 | 1,630.35 | 1,630.35 | 578,310 |
Apr 23, 2024 | 1,628.60 | 1,652.00 | 1,616.00 | 1,621.10 | 1,621.10 | 1,297,705 |
Apr 22, 2024 | 1,627.00 | 1,648.00 | 1,617.50 | 1,629.45 | 1,629.45 | 703,167 |
Apr 19, 2024 | 1,587.00 | 1,628.75 | 1,568.70 | 1,619.00 | 1,619.00 | 1,242,066 |
Apr 18, 2024 | 1,625.00 | 1,630.10 | 1,589.30 | 1,593.90 | 1,593.90 | 1,325,537 |
Apr 16, 2024 | 1,640.00 | 1,648.70 | 1,611.35 | 1,618.50 | 1,618.50 | 1,528,544 |
Apr 15, 2024 | 1,672.00 | 1,692.00 | 1,654.20 | 1,656.85 | 1,656.85 | 828,843 |
Apr 12, 2024 | 1,700.00 | 1,706.20 | 1,689.55 | 1,698.65 | 1,698.65 | 1,312,132 |
Apr 10, 2024 | 1,717.00 | 1,722.00 | 1,696.00 | 1,704.10 | 1,704.10 | 1,031,729 |
Apr 09, 2024 | 1,694.95 | 1,715.00 | 1,687.25 | 1,710.40 | 1,710.40 | 1,284,145 |
Apr 08, 2024 | 1,690.00 | 1,702.00 | 1,684.85 | 1,689.15 | 1,689.15 | 1,345,380 |
Apr 05, 2024 | 1,658.50 | 1,681.50 | 1,651.95 | 1,677.95 | 1,677.95 | 2,364,243 |
Apr 04, 2024 | 1,650.00 | 1,662.50 | 1,630.00 | 1,655.80 | 1,655.80 | 1,328,509 |
Apr 03, 2024 | 1,654.00 | 1,654.85 | 1,635.00 | 1,640.35 | 1,640.35 | 1,055,536 |
Apr 02, 2024 | 1,650.90 | 1,662.90 | 1,625.70 | 1,656.55 | 1,656.55 | 1,605,925 |
Apr 01, 2024 | 1,659.05 | 1,674.00 | 1,640.35 | 1,646.00 | 1,646.00 | 767,676 |
Mar 28, 2024 | 1,588.00 | 1,669.00 | 1,588.00 | 1,643.85 | 1,643.85 | 5,210,310 |
Mar 27, 2024 | 1,590.00 | 1,609.90 | 1,578.20 | 1,582.65 | 1,582.65 | 1,205,575 |
Mar 26, 2024 | 1,589.00 | 1,619.00 | 1,589.00 | 1,593.90 | 1,593.90 | 1,616,192 |
Mar 22, 2024 | 1,593.00 | 1,610.00 | 1,583.40 | 1,587.55 | 1,587.55 | 1,570,412 |
Mar 21, 2024 | 1,596.00 | 1,609.45 | 1,592.00 | 1,602.60 | 1,602.60 | 1,166,497 |
Mar 20, 2024 | 1,582.50 | 1,593.50 | 1,566.10 | 1,584.70 | 1,584.70 | 723,724 |
Mar 19, 2024 | 1,574.05 | 1,590.00 | 1,551.10 | 1,581.50 | 1,581.50 | 1,385,006 |
Mar 18, 2024 | 1,570.95 | 1,579.15 | 1,561.00 | 1,577.05 | 1,577.05 | 645,594 |
Mar 15, 2024 | 1,547.50 | 1,589.60 | 1,547.50 | 1,571.45 | 1,571.45 | 1,929,597 |
Mar 14, 2024 | 1,565.60 | 1,580.00 | 1,550.10 | 1,563.70 | 1,563.70 | 1,289,823 |
Mar 13, 2024 | 1,592.30 | 1,598.95 | 1,562.00 | 1,573.15 | 1,573.15 | 1,279,653 |
Mar 12, 2024 | 1,590.10 | 1,612.00 | 1,565.15 | 1,593.55 | 1,593.55 | 1,587,096 |
Mar 11, 2024 | 1,597.50 | 1,616.15 | 1,583.00 | 1,598.80 | 1,598.80 | 1,285,565 |
Mar 07, 2024 | 1,557.15 | 1,589.65 | 1,557.15 | 1,582.80 | 1,582.80 | 1,380,840 |
Mar 06, 2024 | 1,558.00 | 1,558.00 | 1,530.80 | 1,554.60 | 1,554.60 | 1,239,370 |
Mar 05, 2024 | 1,630.00 | 1,636.60 | 1,541.15 | 1,550.50 | 1,550.50 | 2,343,463 |
Mar 04, 2024 | 1,616.00 | 1,625.00 | 1,603.30 | 1,619.30 | 1,619.30 | 589,948 |
Mar 01, 2024 | 1,597.95 | 1,620.30 | 1,595.20 | 1,613.40 | 1,613.40 | 740,120 |
Feb 29, 2024 | 1,584.95 | 1,603.60 | 1,568.35 | 1,593.80 | 1,593.80 | 1,352,363 |
Feb 28, 2024 | 1,603.00 | 1,609.70 | 1,580.00 | 1,584.50 | 1,584.50 | 790,763 |
Feb 27, 2024 | 1,614.30 | 1,623.45 | 1,595.00 | 1,600.60 | 1,600.60 | 931,236 |
Feb 26, 2024 | 1,616.00 | 1,629.40 | 1,610.00 | 1,614.30 | 1,614.30 | 742,382 |
Feb 23, 2024 | 1,596.00 | 1,620.90 | 1,596.00 | 1,616.55 | 1,616.55 | 1,199,419 |
Feb 22, 2024 | 1,599.00 | 1,599.00 | 1,565.85 | 1,592.55 | 1,592.55 | 1,149,519 |
Feb 21, 2024 | 1,604.00 | 1,618.60 | 1,580.60 | 1,586.95 | 1,586.95 | 674,394 |
Feb 20, 2024 | 1,617.95 | 1,619.00 | 1,597.50 | 1,602.85 | 1,602.85 | 1,232,581 |
Feb 19, 2024 | 1,576.00 | 1,625.00 | 1,572.00 | 1,620.15 | 1,620.15 | 1,162,373 |
Feb 16, 2024 | 1,583.10 | 1,585.00 | 1,567.05 | 1,575.90 | 1,575.90 | 850,341 |
Feb 15, 2024 | 1,589.95 | 1,590.00 | 1,564.55 | 1,569.40 | 1,569.40 | 803,588 |
Feb 14, 2024 | 1,560.00 | 1,583.00 | 1,555.00 | 1,579.70 | 1,579.70 | 763,689 |
Feb 13, 2024 | 1,560.00 | 1,586.45 | 1,552.20 | 1,568.00 | 1,568.00 | 1,833,289 |
Feb 12, 2024 | 1,578.75 | 1,579.30 | 1,551.50 | 1,557.25 | 1,557.25 | 803,753 |
Feb 09, 2024 | 1,586.25 | 1,587.30 | 1,562.70 | 1,570.95 | 1,570.95 | 1,049,368 |
Feb 08, 2024 | 1,607.95 | 1,607.95 | 1,565.00 | 1,570.55 | 1,570.55 | 1,486,674 |
Feb 07, 2024 | 1,609.00 | 1,623.75 | 1,589.40 | 1,596.20 | 1,596.20 | 1,477,982 |
Feb 06, 2024 | 1,626.80 | 1,626.80 | 1,578.60 | 1,597.05 | 1,597.05 | 2,376,798 |
Feb 05, 2024 | 1,650.00 | 1,659.90 | 1,608.55 | 1,614.90 | 1,614.90 | 2,578,535 |
Feb 02, 2024 | 1,635.00 | 1,664.00 | 1,626.70 | 1,651.50 | 1,651.50 | 1,514,648 |
Feb 01, 2024 | 1,632.00 | 1,632.00 | 1,613.00 | 1,622.25 | 1,622.25 | 1,352,416 |
Jan 31, 2024 | 1,594.00 | 1,632.00 | 1,585.00 | 1,627.30 | 1,627.30 | 1,486,444 |
Jan 30, 2024 | 1,629.00 | 1,629.00 | 1,585.00 | 1,590.55 | 1,590.55 | 4,851,835 |
Jan 29, 2024 | 1,630.00 | 1,641.60 | 1,618.50 | 1,636.95 | 1,636.95 | 940,220 |
Jan 25, 2024 | 1,621.75 | 1,635.00 | 1,613.70 | 1,630.15 | 1,630.15 | 1,744,604 |
Jan 24, 2024 | 1,594.70 | 1,622.85 | 1,578.35 | 1,620.85 | 1,620.85 | 1,393,463 |
Jan 23, 2024 | 1,597.45 | 1,615.25 | 1,575.00 | 1,582.50 | 1,582.50 | 3,028,946 |
Jan 19, 2024 | 1,590.95 | 1,606.35 | 1,581.00 | 1,600.50 | 1,600.50 | 1,139,473 |
Jan 18, 2024 | 1,586.00 | 1,605.35 | 1,559.00 | 1,581.15 | 1,581.15 | 1,133,236 |
Jan 17, 2024 | 1,614.95 | 1,622.00 | 1,578.05 | 1,586.15 | 1,586.15 | 1,488,186 |
Jan 16, 2024 | 1,634.00 | 1,646.30 | 1,620.00 | 1,623.50 | 1,623.50 | 1,063,676 |
Jan 15, 2024 | 1,655.00 | 1,664.15 | 1,630.05 | 1,632.40 | 1,632.40 | 1,089,891 |
Jan 12, 2024 | 1,670.25 | 1,674.95 | 1,642.00 | 1,651.90 | 1,651.90 | 1,314,964 |
Jan 11, 2024 | 1,679.00 | 1,702.65 | 1,660.15 | 1,669.25 | 1,669.25 | 861,924 |
Jan 10, 2024 | 1,685.00 | 1,685.00 | 1,658.65 | 1,671.85 | 1,671.85 | 607,010 |
Jan 09, 2024 | 1,710.45 | 1,715.00 | 1,674.30 | 1,682.45 | 1,682.45 | 1,235,008 |
Jan 08, 2024 | 1,715.95 | 1,723.65 | 1,690.20 | 1,696.35 | 1,696.35 | 684,254 |
Jan 05, 2024 | 1,702.95 | 1,717.10 | 1,697.65 | 1,709.50 | 1,709.50 | 835,592 |
Jan 04, 2024 | 1,694.35 | 1,723.95 | 1,690.00 | 1,701.95 | 1,701.95 | 2,268,009 |
Jan 03, 2024 | 1,680.00 | 1,708.00 | 1,676.00 | 1,677.65 | 1,677.65 | 804,258 |
Jan 02, 2024 | 1,675.90 | 1,689.85 | 1,663.45 | 1,686.20 | 1,686.20 | 1,099,965 |
Jan 01, 2024 | 1,685.80 | 1,691.70 | 1,671.00 | 1,676.40 | 1,676.40 | 692,280 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |