Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 802.00 | 817.00 | 796.93 | 802.00 | 802.00 | 128,298 |
Jun 13, 2024 | 811.70 | 820.00 | 810.27 | 811.70 | 811.70 | 48,400 |
Jun 12, 2024 | 812.00 | 818.00 | 802.00 | 812.00 | 812.00 | 69,924 |
Jun 11, 2024 | 805.00 | 830.00 | 805.00 | 805.00 | 805.00 | 452,609 |
Jun 10, 2024 | 812.51 | 830.02 | 812.50 | 813.21 | 813.21 | 23,144 |
Jun 07, 2024 | 823.00 | 831.86 | 820.00 | 823.00 | 823.00 | 38,922 |
Jun 06, 2024 | 826.00 | 830.00 | 820.00 | 822.97 | 822.97 | 5,000 |
Jun 05, 2024 | 834.63 | 838.25 | 826.01 | 830.83 | 830.83 | 9,385 |
Jun 04, 2024 | 834.26 | 834.26 | 810.00 | 834.26 | 834.26 | 65,386 |
Jun 03, 2024 | 839.98 | 841.62 | 820.00 | 839.18 | 839.18 | 20,400 |
May 31, 2024 | 850.00 | 850.00 | 831.98 | 850.00 | 850.00 | 713,461 |
May 30, 2024 | 842.00 | 848.00 | 835.00 | 842.00 | 842.00 | 221,881 |
May 29, 2024 | 848.50 | 858.00 | 835.00 | 848.50 | 848.50 | 143,403 |
May 28, 2024 | 848.98 | 849.00 | 835.06 | 848.98 | 848.98 | 111,056 |
May 27, 2024 | 837.00 | 845.00 | 824.90 | 842.24 | 842.24 | 11,692 |
May 24, 2024 | 835.50 | 835.50 | 822.97 | 834.94 | 834.94 | 5,314 |
May 23, 2024 | 835.00 | 835.00 | 822.19 | 835.00 | 835.00 | 110,459 |
May 22, 2024 | 825.00 | 829.00 | 790.00 | 813.55 | 813.55 | 34,723 |
May 20, 2024 | 824.99 | 827.90 | 821.00 | 824.99 | 824.99 | 75,679 |
May 17, 2024 | 830.00 | 834.00 | 820.00 | 830.00 | 830.00 | 90,582 |
May 16, 2024 | 830.00 | 834.97 | 821.68 | 830.00 | 830.00 | 196,276 |
May 15, 2024 | 830.00 | 835.00 | 825.99 | 830.00 | 830.00 | 292,209 |
May 14, 2024 | 830.00 | 835.00 | 816.00 | 833.79 | 833.79 | 19,891 |
May 13, 2024 | 840.00 | 840.00 | 833.00 | 840.00 | 840.00 | 483,848 |
May 10, 2024 | 840.00 | 841.00 | 835.00 | 840.00 | 840.00 | 48,983 |
May 09, 2024 | 835.00 | 840.99 | 830.00 | 835.00 | 835.00 | 41,020 |
May 08, 2024 | 840.00 | 844.00 | 832.00 | 840.00 | 840.00 | 69,547 |
May 07, 2024 | 845.00 | 849.00 | 810.00 | 845.00 | 845.00 | 144,274 |
May 06, 2024 | 820.00 | 839.00 | 810.00 | 820.00 | 820.00 | 66,015 |
May 03, 2024 | 837.10 | 840.00 | 810.00 | 838.82 | 838.82 | 4,538 |
May 02, 2024 | 820.00 | 820.00 | 787.00 | 820.00 | 820.00 | 605,913 |
Apr 30, 2024 | 788.00 | 818.00 | 788.00 | 788.00 | 788.00 | 156,991 |
Apr 29, 2024 | 818.00 | 818.00 | 792.00 | 818.00 | 818.00 | 266,840 |
Apr 26, 2024 | 790.01 | 810.00 | 787.99 | 790.01 | 790.01 | 166,103 |
Apr 25, 2024 | 791.96 | 800.00 | 791.00 | 797.37 | 797.37 | 15,496 |
Apr 24, 2024 | 796.00 | 800.00 | 794.00 | 796.00 | 796.00 | 66,556 |
Apr 23, 2024 | 796.80 | 797.00 | 787.00 | 796.55 | 796.55 | 26,191 |
Apr 22, 2024 | 785.00 | 800.00 | 770.00 | 785.00 | 785.00 | 167,624 |
Apr 19, 2024 | 794.83 | 799.99 | 776.00 | 794.83 | 794.83 | 84,807 |
Apr 18, 2024 | 800.00 | 804.00 | 795.79 | 800.00 | 800.00 | 172,654 |
Apr 17, 2024 | 799.90 | 814.45 | 784.99 | 799.90 | 799.90 | 48,187 |
Apr 16, 2024 | 810.00 | 825.01 | 795.01 | 810.00 | 810.00 | 337,066 |
Apr 15, 2024 | 814.50 | 823.29 | 814.00 | 814.50 | 814.50 | 126,571 |
Apr 12, 2024 | 823.00 | 834.80 | 803.10 | 823.00 | 823.00 | 91,150 |
Apr 11, 2024 | 835.00 | 835.00 | 830.00 | 835.00 | 835.00 | 114,703 |
Apr 10, 2024 | 832.00 | 832.00 | 810.99 | 827.88 | 827.88 | 25,071 |
Apr 09, 2024 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | 452,798 |
Apr 08, 2024 | 820.00 | 830.00 | 816.45 | 820.00 | 820.00 | 79,793 |
Apr 05, 2024 | 825.00 | 825.00 | 816.00 | 825.00 | 825.00 | 113,542 |
Apr 04, 2024 | 816.00 | 827.00 | 816.00 | 816.00 | 816.00 | 64,605 |
Apr 03, 2024 | 825.00 | 830.01 | 816.00 | 825.00 | 825.00 | 307,022 |
Apr 02, 2024 | 816.25 | 818.89 | 785.00 | 816.25 | 816.25 | 70,603 |
Apr 01, 2024 | 783.00 | 800.00 | 782.00 | 790.08 | 790.08 | 37,000 |
Mar 28, 2024 | 785.00 | 785.53 | 777.00 | 779.76 | 779.76 | 230,560 |
Mar 27, 2024 | 780.00 | 781.01 | 775.01 | 780.00 | 780.00 | 130,684 |
Mar 26, 2024 | 779.81 | 780.00 | 777.97 | 779.81 | 779.81 | 294,475 |
Mar 25, 2024 | 773.00 | 779.90 | 772.01 | 773.00 | 773.00 | 50,008 |
Mar 22, 2024 | 779.98 | 779.98 | 771.99 | 779.98 | 779.98 | 67,432 |
Mar 21, 2024 | 770.00 | 780.00 | 770.00 | 771.44 | 771.44 | 40,942 |
Mar 20, 2024 | 779.00 | 783.00 | 762.95 | 779.00 | 779.00 | 52,125 |
Mar 19, 2024 | 770.00 | 779.28 | 763.27 | 770.00 | 770.00 | 345,112 |
Mar 18, 2024 | 775.00 | 792.00 | 775.00 | 775.00 | 775.00 | 87,781 |
Mar 15, 2024 | 790.00 | 795.00 | 785.01 | 790.00 | 790.00 | 867,666 |
Mar 14, 2024 | 789.00 | 799.01 | 775.00 | 788.37 | 788.37 | 35,594 |
Mar 13, 2024 | 795.10 | 810.00 | 795.01 | 795.10 | 795.10 | 98,454 |
Mar 12, 2024 | 796.00 | 804.00 | 790.00 | 799.35 | 799.35 | 43,901 |
Mar 11, 2024 | 794.90 | 800.00 | 785.00 | 792.32 | 792.32 | 15,348 |
Mar 08, 2024 | 795.00 | 810.00 | 795.00 | 795.00 | 795.00 | 54,000 |
Mar 07, 2024 | 798.00 | 840.00 | 795.00 | 799.78 | 799.78 | 43,468 |
Mar 06, 2024 | 800.00 | 810.00 | 796.04 | 800.00 | 800.00 | 171,174 |
Mar 05, 2024 | 795.00 | 815.00 | 795.00 | 795.00 | 795.00 | 64,888 |
Mar 04, 2024 | 803.00 | 824.00 | 800.00 | 803.00 | 803.00 | 115,620 |
Mar 01, 2024 | 821.00 | 835.00 | 820.00 | 821.00 | 821.00 | 221,847 |
Feb 29, 2024 | 825.00 | 836.88 | 825.00 | 825.00 | 825.00 | 969,547 |
Feb 28, 2024 | 826.77 | 839.89 | 821.00 | 826.77 | 826.77 | 59,122 |
Feb 27, 2024 | 825.00 | 840.00 | 824.00 | 825.00 | 825.00 | 240,351 |
Feb 26, 2024 | 832.02 | 835.01 | 830.00 | 832.02 | 832.02 | 50,000 |
Feb 23, 2024 | 840.00 | 845.00 | 839.99 | 840.04 | 840.04 | 32,014 |
Feb 22, 2024 | 840.00 | 850.00 | 840.00 | 840.00 | 840.00 | 86,674 |
Feb 21, 2024 | 840.00 | 859.00 | 836.00 | 840.00 | 840.00 | 109,320 |
Feb 20, 2024 | 850.00 | 850.00 | 839.00 | 850.00 | 850.00 | 125,391 |
Feb 19, 2024 | 839.00 | 849.00 | 838.00 | 839.00 | 839.00 | 117,984 |
Feb 16, 2024 | 847.80 | 847.80 | 838.00 | 847.80 | 847.80 | 161,052 |
Feb 15, 2024 | 844.00 | 845.00 | 838.00 | 844.00 | 844.00 | 101,812 |
Feb 14, 2024 | 844.99 | 844.99 | 829.99 | 844.99 | 844.99 | 92,247 |
Feb 13, 2024 | 837.00 | 849.00 | 837.00 | 839.05 | 839.05 | 40,623 |
Feb 12, 2024 | 845.00 | 852.00 | 810.00 | 845.00 | 845.00 | 229,997 |
Feb 09, 2024 | 850.00 | 850.00 | 835.80 | 850.00 | 850.00 | 65,626 |
Feb 08, 2024 | 845.00 | 850.00 | 800.00 | 846.32 | 846.32 | 39,856 |
Feb 07, 2024 | 850.00 | 853.88 | 839.00 | 850.00 | 850.00 | 123,818 |
Feb 06, 2024 | 854.10 | 860.26 | 839.99 | 853.88 | 853.88 | 17,685 |
Feb 05, 2024 | 850.00 | 850.00 | 834.00 | 850.00 | 850.00 | 133,859 |
Feb 02, 2024 | 845.00 | 853.70 | 818.00 | 845.00 | 845.00 | 131,534 |
Feb 01, 2024 | 850.00 | 879.00 | 846.99 | 850.00 | 850.00 | 171,984 |
Jan 31, 2024 | 880.00 | 880.00 | 869.97 | 879.49 | 879.49 | 18,141 |
Jan 30, 2024 | 875.00 | 886.00 | 866.00 | 875.00 | 875.00 | 132,236 |
Jan 29, 2024 | 875.00 | 887.00 | 865.00 | 875.00 | 875.00 | 292,671 |
Jan 26, 2024 | 865.02 | 887.00 | 865.02 | 865.02 | 865.02 | 57,476 |
Jan 25, 2024 | 866.40 | 910.00 | 855.00 | 866.40 | 866.40 | 51,419 |
Jan 24, 2024 | 885.00 | 898.00 | 876.00 | 885.00 | 885.00 | 44,396 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |