Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 1,545.40 | 1,558.70 | 1,540.00 | 1,544.45 | 1,544.45 | 21,019 |
Jun 19, 2024 | 1,576.15 | 1,581.70 | 1,553.10 | 1,559.30 | 1,559.30 | 29,906 |
Jun 18, 2024 | 1,570.50 | 1,576.45 | 1,563.60 | 1,574.25 | 1,574.25 | 44,089 |
Jun 14, 2024 | 1,540.30 | 1,571.15 | 1,537.20 | 1,565.30 | 1,565.30 | 36,181 |
Jun 13, 2024 | 1,554.40 | 1,554.40 | 1,520.70 | 1,543.45 | 1,543.45 | 30,129 |
Jun 12, 2024 | 1,533.00 | 1,549.35 | 1,532.45 | 1,540.70 | 1,540.70 | 34,621 |
Jun 11, 2024 | 1,549.55 | 1,549.55 | 1,526.85 | 1,529.85 | 1,529.85 | 55,955 |
Jun 10, 2024 | 1,500.25 | 1,540.00 | 1,500.00 | 1,533.80 | 1,533.80 | 100,489 |
Jun 07, 2024 | 1,488.85 | 1,503.80 | 1,480.65 | 1,497.30 | 1,497.30 | 50,549 |
Jun 06, 2024 | 1,497.70 | 1,498.00 | 1,464.05 | 1,477.25 | 1,477.25 | 44,116 |
Jun 05, 2024 | 1,485.00 | 1,514.00 | 1,467.05 | 1,497.85 | 1,497.85 | 115,477 |
Jun 04, 2024 | 1,452.55 | 1,476.90 | 1,416.40 | 1,462.85 | 1,462.85 | 125,055 |
Jun 03, 2024 | 1,460.05 | 1,480.00 | 1,446.10 | 1,452.50 | 1,452.50 | 44,268 |
May 31, 2024 | 1,465.05 | 1,473.35 | 1,442.00 | 1,448.15 | 1,448.15 | 18,637 |
May 30, 2024 | 1,499.65 | 1,499.65 | 1,455.00 | 1,464.80 | 1,464.80 | 14,130 |
May 29, 2024 | 1,479.60 | 1,497.05 | 1,473.10 | 1,493.05 | 1,493.05 | 141,135 |
May 28, 2024 | 1,478.80 | 1,494.55 | 1,476.40 | 1,479.60 | 1,479.60 | 13,648 |
May 27, 2024 | 1,486.95 | 1,491.00 | 1,475.10 | 1,478.35 | 1,478.35 | 23,220 |
May 24, 2024 | 1,480.35 | 1,493.95 | 1,479.85 | 1,485.30 | 1,485.30 | 12,458 |
May 23, 2024 | 1,485.00 | 1,504.65 | 1,463.75 | 1,488.65 | 1,488.65 | 193,550 |
May 22, 2024 | 1,451.10 | 1,494.80 | 1,437.10 | 1,481.55 | 1,481.55 | 185,022 |
May 21, 2024 | 1,414.95 | 1,446.50 | 1,397.95 | 1,443.20 | 1,443.20 | 57,375 |
May 17, 2024 | 1,422.85 | 1,422.85 | 1,396.45 | 1,399.35 | 1,399.35 | 41,822 |
May 16, 2024 | 1,406.75 | 1,425.00 | 1,388.00 | 1,420.05 | 1,420.05 | 63,828 |
May 15, 2024 | 1,402.00 | 1,427.70 | 1,386.65 | 1,405.95 | 1,405.95 | 295,410 |
May 14, 2024 | 1,423.75 | 1,423.75 | 1,350.25 | 1,356.95 | 1,356.95 | 117,587 |
May 13, 2024 | 1,373.85 | 1,425.65 | 1,370.40 | 1,414.80 | 1,414.80 | 167,006 |
May 10, 2024 | 1,380.85 | 1,396.40 | 1,317.60 | 1,339.45 | 1,339.45 | 210,582 |
May 09, 2024 | 1,389.95 | 1,391.60 | 1,353.25 | 1,358.80 | 1,358.80 | 24,662 |
May 08, 2024 | 1,378.75 | 1,398.85 | 1,375.40 | 1,384.80 | 1,384.80 | 97,414 |
May 07, 2024 | 1,421.95 | 1,426.05 | 1,378.00 | 1,387.90 | 1,387.90 | 30,753 |
May 06, 2024 | 1,429.05 | 1,430.80 | 1,405.50 | 1,423.40 | 1,423.40 | 203,545 |
May 03, 2024 | 1,423.00 | 1,434.20 | 1,416.40 | 1,424.75 | 1,424.75 | 32,752 |
May 02, 2024 | 1,401.45 | 1,425.75 | 1,399.30 | 1,419.55 | 1,419.55 | 38,366 |
Apr 30, 2024 | 1,413.55 | 1,416.25 | 1,396.00 | 1,401.20 | 1,401.20 | 13,558 |
Apr 29, 2024 | 1,418.55 | 1,418.55 | 1,392.30 | 1,407.55 | 1,407.55 | 36,039 |
Apr 26, 2024 | 1,414.75 | 1,417.45 | 1,402.30 | 1,409.40 | 1,409.40 | 12,901 |
Apr 25, 2024 | 1,409.50 | 1,410.25 | 1,384.40 | 1,405.40 | 1,405.40 | 37,145 |
Apr 24, 2024 | 1,357.45 | 1,401.00 | 1,352.45 | 1,398.80 | 1,398.80 | 87,327 |
Apr 23, 2024 | 1,363.50 | 1,367.00 | 1,344.65 | 1,347.70 | 1,347.70 | 16,577 |
Apr 22, 2024 | 1,357.65 | 1,362.00 | 1,348.80 | 1,354.25 | 1,354.25 | 13,381 |
Apr 19, 2024 | 1,343.45 | 1,357.95 | 1,335.35 | 1,345.35 | 1,345.35 | 34,538 |
Apr 18, 2024 | 1,381.60 | 1,383.65 | 1,343.00 | 1,347.65 | 1,347.65 | 46,933 |
Apr 16, 2024 | 1,389.75 | 1,391.55 | 1,372.45 | 1,376.05 | 1,376.05 | 18,851 |
Apr 15, 2024 | 1,386.05 | 1,398.65 | 1,375.65 | 1,381.25 | 1,381.25 | 40,500 |
Apr 12, 2024 | 1,429.20 | 1,429.20 | 1,389.00 | 1,396.40 | 1,396.40 | 48,558 |
Apr 10, 2024 | 1,454.60 | 1,454.60 | 1,406.70 | 1,422.50 | 1,422.50 | 44,809 |
Apr 09, 2024 | 1,464.05 | 1,467.00 | 1,448.00 | 1,450.20 | 1,450.20 | 8,252 |
Apr 08, 2024 | 1,451.05 | 1,472.30 | 1,450.00 | 1,461.80 | 1,461.80 | 21,731 |
Apr 05, 2024 | 1,444.15 | 1,473.95 | 1,439.90 | 1,448.65 | 1,448.65 | 35,292 |
Apr 04, 2024 | 1,489.85 | 1,489.85 | 1,445.65 | 1,459.75 | 1,459.75 | 23,284 |
Apr 03, 2024 | 1,490.55 | 1,501.45 | 1,467.65 | 1,470.65 | 1,470.65 | 9,741 |
Apr 02, 2024 | 1,497.20 | 1,503.15 | 1,483.80 | 1,488.35 | 1,488.35 | 11,531 |
Apr 01, 2024 | 1,501.10 | 1,515.15 | 1,493.05 | 1,496.35 | 1,496.35 | 14,160 |
Mar 28, 2024 | 1,469.70 | 1,513.10 | 1,462.40 | 1,494.65 | 1,494.65 | 60,392 |
Mar 27, 2024 | 1,489.95 | 1,493.70 | 1,452.00 | 1,466.20 | 1,466.20 | 52,099 |
Mar 26, 2024 | 1,479.70 | 1,481.80 | 1,460.85 | 1,471.70 | 1,471.70 | 19,354 |
Mar 22, 2024 | 1,448.00 | 1,489.00 | 1,448.00 | 1,480.80 | 1,480.80 | 52,195 |
Mar 21, 2024 | 1,429.50 | 1,455.50 | 1,420.25 | 1,450.85 | 1,450.85 | 126,762 |
Mar 20, 2024 | 1,433.45 | 1,445.25 | 1,415.20 | 1,416.80 | 1,416.80 | 28,468 |
Mar 19, 2024 | 1,482.00 | 1,484.35 | 1,431.50 | 1,436.15 | 1,436.15 | 21,895 |
Mar 18, 2024 | 1,487.95 | 1,495.45 | 1,471.70 | 1,487.35 | 1,487.35 | 11,226 |
Mar 15, 2024 | 1,493.20 | 1,496.25 | 1,466.35 | 1,487.90 | 1,487.90 | 24,535 |
Mar 14, 2024 | 1,470.95 | 1,500.00 | 1,453.90 | 1,497.05 | 1,497.05 | 26,128 |
Mar 13, 2024 | 1,474.60 | 1,478.00 | 1,448.90 | 1,471.05 | 1,471.05 | 18,588 |
Mar 12, 2024 | 1,518.95 | 1,518.95 | 1,460.05 | 1,465.30 | 1,465.30 | 45,609 |
Mar 11, 2024 | 1,490.35 | 1,519.00 | 1,490.35 | 1,503.90 | 1,503.90 | 31,781 |
Mar 07, 2024 | 1,491.95 | 1,491.95 | 1,475.95 | 1,481.95 | 1,481.95 | 18,490 |
Mar 06, 2024 | 1,476.55 | 1,489.85 | 1,448.40 | 1,484.95 | 1,484.95 | 25,381 |
Mar 05, 2024 | 1,466.55 | 1,479.00 | 1,453.00 | 1,473.75 | 1,473.75 | 11,631 |
Mar 04, 2024 | 1,483.00 | 1,495.00 | 1,469.55 | 1,471.25 | 1,471.25 | 21,570 |
Mar 01, 2024 | 1,486.05 | 1,486.05 | 1,460.25 | 1,470.60 | 1,470.60 | 23,905 |
Feb 29, 2024 | 1,465.05 | 1,485.95 | 1,452.00 | 1,480.60 | 1,480.60 | 50,274 |
Feb 28, 2024 | 1,493.00 | 1,493.00 | 1,472.00 | 1,476.25 | 1,476.25 | 25,906 |
Feb 27, 2024 | 1,470.00 | 1,491.45 | 1,470.00 | 1,488.55 | 1,488.55 | 13,655 |
Feb 26, 2024 | 1,479.45 | 1,480.95 | 1,461.95 | 1,469.75 | 1,469.75 | 24,069 |
Feb 23, 2024 | 1,445.85 | 1,482.05 | 1,445.85 | 1,466.20 | 1,466.20 | 55,979 |
Feb 22, 2024 | 1,450.60 | 1,455.90 | 1,421.00 | 1,453.75 | 1,453.75 | 23,261 |
Feb 21, 2024 | 1,458.65 | 1,461.00 | 1,434.60 | 1,447.50 | 1,447.50 | 13,633 |
Feb 20, 2024 | 1,484.10 | 1,484.10 | 1,436.80 | 1,451.60 | 1,451.60 | 30,513 |
Feb 19, 2024 | 1,440.35 | 1,473.00 | 1,438.45 | 1,470.45 | 1,470.45 | 22,450 |
Feb 16, 2024 | 1,434.85 | 1,448.65 | 1,427.65 | 1,440.20 | 1,440.20 | 52,780 |
Feb 15, 2024 | 1,427.15 | 1,430.45 | 1,411.70 | 1,422.85 | 1,422.85 | 68,769 |
Feb 14, 2024 | 1,456.50 | 1,456.50 | 1,410.80 | 1,425.60 | 1,425.60 | 19,883 |
Feb 13, 2024 | 1,437.85 | 1,462.20 | 1,432.95 | 1,456.85 | 1,456.85 | 39,801 |
Feb 12, 2024 | 1,438.80 | 1,452.00 | 1,424.55 | 1,435.60 | 1,435.60 | 10,412 |
Feb 09, 2024 | 1,425.20 | 1,447.00 | 1,417.00 | 1,438.80 | 1,438.80 | 63,891 |
Feb 08, 2024 | 1,445.05 | 1,457.20 | 1,416.80 | 1,420.10 | 1,420.10 | 31,191 |
Feb 07, 2024 | 1,430.20 | 1,443.00 | 1,421.35 | 1,439.05 | 1,439.05 | 27,516 |
Feb 06, 2024 | 1,446.55 | 1,446.55 | 1,413.80 | 1,425.55 | 1,425.55 | 24,050 |
Feb 05, 2024 | 1,397.90 | 1,447.05 | 1,395.05 | 1,433.45 | 1,433.45 | 46,868 |
Feb 02, 2024 | 1,387.60 | 1,404.50 | 1,385.05 | 1,391.45 | 1,391.45 | 31,426 |
Feb 01, 2024 | 1,352.15 | 1,394.10 | 1,352.15 | 1,387.55 | 1,387.55 | 88,698 |
Jan 31, 2024 | 1,319.85 | 1,352.55 | 1,312.70 | 1,351.30 | 1,351.30 | 27,519 |
Jan 30, 2024 | 1,354.85 | 1,354.85 | 1,314.60 | 1,316.95 | 1,316.95 | 53,930 |
Jan 29, 2024 | 1,369.95 | 1,369.95 | 1,325.30 | 1,337.25 | 1,337.25 | 85,876 |
Jan 25, 2024 | 1,411.65 | 1,412.05 | 1,353.60 | 1,369.80 | 1,369.80 | 1,249,941 |
Jan 24, 2024 | 1,419.85 | 1,423.00 | 1,394.15 | 1,417.70 | 1,417.70 | 118,895 |
Jan 23, 2024 | 1,395.95 | 1,424.65 | 1,368.05 | 1,409.05 | 1,409.05 | 298,482 |
Jan 19, 2024 | 1,332.65 | 1,332.65 | 1,317.00 | 1,328.25 | 1,328.25 | 59,527 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |