Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2024 | 3,364.44 | 3,379.09 | 3,364.44 | 3,377.37 | 3,377.37 | 384,027 |
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 3,375.54 | 3,457.79 | 3,359.27 | 3,439.38 | 3,439.38 | 888,015 |
Jun 26, 2024 | 3,389.82 | 3,402.75 | 3,349.19 | 3,375.54 | 3,375.54 | 301,438 |
Jun 25, 2024 | 3,346.56 | 3,409.98 | 3,287.99 | 3,389.82 | 3,389.82 | 659,654 |
Jun 24, 2024 | 3,417.97 | 3,420.01 | 3,285.76 | 3,346.56 | 3,346.56 | 223,646 |
Jun 23, 2024 | 3,494.73 | 3,512.71 | 3,415.28 | 3,417.97 | 3,417.97 | 166,902 |
Jun 22, 2024 | 3,509.62 | 3,509.62 | 3,476.36 | 3,494.73 | 3,494.73 | 195,566 |
Jun 21, 2024 | 3,512.13 | 3,516.22 | 3,466.49 | 3,509.62 | 3,509.62 | 215,481 |
Jun 20, 2024 | 3,557.19 | 3,599.44 | 3,512.13 | 3,512.13 | 3,512.13 | 308,995 |
Jun 19, 2024 | 3,471.78 | 3,570.66 | 3,471.57 | 3,557.19 | 3,557.19 | 203,732 |
Jun 18, 2024 | 3,505.67 | 3,505.67 | 3,387.04 | 3,471.78 | 3,471.78 | 363,009 |
Jun 17, 2024 | 3,586.43 | 3,624.53 | 3,505.67 | 3,505.67 | 3,505.67 | 195,179 |
Jun 16, 2024 | 3,561.35 | 3,596.32 | 3,538.49 | 3,586.43 | 3,586.43 | 183,609 |
Jun 15, 2024 | 3,473.19 | 3,577.43 | 3,473.17 | 3,561.35 | 3,561.35 | 251,830 |
Jun 14, 2024 | 3,465.57 | 3,524.11 | 3,390.89 | 3,473.19 | 3,473.19 | 62,452 |
Jun 13, 2024 | 3,552.05 | 3,552.80 | 3,446.12 | 3,465.57 | 3,465.57 | 107,348 |
Jun 12, 2024 | 3,491.35 | 3,623.72 | 3,482.90 | 3,552.05 | 3,552.05 | 233,127 |
Jun 11, 2024 | 3,663.81 | 3,861.97 | 3,430.71 | 3,491.35 | 3,491.35 | 753,899 |
Jun 10, 2024 | 3,690.28 | 3,699.67 | 3,646.57 | 3,663.81 | 3,663.81 | 179,420 |
Jun 09, 2024 | 3,673.57 | 3,698.75 | 3,668.71 | 3,690.28 | 3,690.28 | 157,671 |
Jun 08, 2024 | 3,675.86 | 3,696.89 | 3,666.60 | 3,673.57 | 3,673.57 | 240,661 |
Jun 07, 2024 | 3,791.00 | 3,816.75 | 3,638.89 | 3,675.86 | 3,675.86 | 149,510 |
Jun 06, 2024 | 3,846.74 | 3,851.79 | 3,781.93 | 3,791.00 | 3,791.00 | 133,978 |
Jun 05, 2024 | 3,809.92 | 3,846.74 | 3,789.73 | 3,846.74 | 3,846.74 | 128,301 |
Jun 04, 2024 | 3,766.52 | 3,809.92 | 3,748.62 | 3,809.92 | 3,809.92 | 285,179 |
Jun 03, 2024 | 3,780.83 | 3,824.86 | 3,743.60 | 3,766.52 | 3,766.52 | 319,826 |
Jun 02, 2024 | 3,808.71 | 3,814.56 | 3,742.31 | 3,780.83 | 3,780.83 | 238,331 |
Jun 01, 2024 | 3,745.14 | 3,812.14 | 3,745.12 | 3,808.71 | 3,808.71 | 144,613 |
May 31, 2024 | 3,738.16 | 3,784.42 | 3,722.54 | 3,745.14 | 3,745.14 | 80,837 |
May 30, 2024 | 3,771.94 | 3,805.46 | 3,701.56 | 3,742.13 | 3,742.13 | 370,753 |
May 29, 2024 | 3,836.81 | 3,867.38 | 3,746.08 | 3,771.94 | 3,771.94 | 248,262 |
May 28, 2024 | 3,882.38 | 3,885.16 | 3,769.41 | 3,836.81 | 3,836.81 | 248,177 |
May 27, 2024 | 3,818.49 | 3,956.47 | 3,818.49 | 3,882.38 | 3,882.38 | 403,914 |
May 26, 2024 | 3,748.44 | 3,857.66 | 3,733.89 | 3,818.49 | 3,818.49 | 195,281 |
May 25, 2024 | 3,731.55 | 3,774.48 | 3,716.95 | 3,748.44 | 3,748.44 | 301,986 |
May 24, 2024 | 3,750.11 | 3,808.29 | 3,637.30 | 3,731.55 | 3,731.55 | 649,822 |
May 23, 2024 | 3,737.34 | 3,915.94 | 3,723.11 | 3,750.11 | 3,750.11 | 243,321 |
May 22, 2024 | 3,732.15 | 3,794.07 | 3,658.16 | 3,737.34 | 3,737.34 | 462,661 |
May 21, 2024 | 3,636.13 | 3,774.78 | 3,629.95 | 3,732.15 | 3,732.15 | 339,825 |
May 20, 2024 | 3,056.99 | 3,636.16 | 3,056.98 | 3,636.13 | 3,636.13 | 116,375 |
May 19, 2024 | 3,116.76 | 3,140.43 | 3,051.43 | 3,056.99 | 3,056.99 | 589,386 |
May 18, 2024 | 3,086.23 | 3,139.49 | 3,086.05 | 3,116.76 | 3,116.76 | 176,939 |
May 17, 2024 | 2,928.05 | 3,095.32 | 2,928.05 | 3,086.23 | 3,086.23 | 116,461 |
May 16, 2024 | 3,013.08 | 3,028.01 | 2,922.67 | 2,928.05 | 2,928.05 | 198,714 |
May 15, 2024 | 2,877.72 | 3,018.17 | 2,873.32 | 3,013.08 | 3,013.08 | 154,484 |
May 14, 2024 | 2,943.63 | 2,946.07 | 2,860.71 | 2,877.72 | 2,877.72 | 78,493 |
May 13, 2024 | 2,928.28 | 2,982.10 | 2,869.18 | 2,943.63 | 2,943.63 | 323,492 |
May 12, 2024 | 2,907.43 | 2,945.36 | 2,899.62 | 2,928.28 | 2,928.28 | 161,973 |
May 11, 2024 | 2,909.10 | 2,931.03 | 2,900.29 | 2,907.43 | 2,907.43 | 369,250 |
May 10, 2024 | 3,031.51 | 3,053.72 | 2,887.79 | 2,909.10 | 2,909.10 | 206,656 |
May 09, 2024 | 2,972.56 | 3,031.51 | 2,960.56 | 3,031.51 | 3,031.51 | 210,952 |
May 08, 2024 | 3,018.74 | 3,028.81 | 2,949.59 | 2,972.56 | 2,972.56 | 254,757 |
May 07, 2024 | 3,061.33 | 3,111.48 | 3,010.88 | 3,018.74 | 3,018.74 | 157,192 |
May 06, 2024 | 3,119.62 | 3,202.63 | 3,059.42 | 3,061.33 | 3,061.33 | 316,580 |
May 05, 2024 | 3,115.21 | 3,167.47 | 3,074.13 | 3,119.62 | 3,119.62 | 431,216 |
May 04, 2024 | 3,099.81 | 3,194.89 | 3,091.12 | 3,115.21 | 3,115.21 | 211,924 |
May 03, 2024 | 2,988.95 | 3,108.57 | 2,929.92 | 3,099.81 | 3,099.81 | 493,532 |
May 02, 2024 | 2,978.74 | 3,011.33 | 2,897.00 | 2,988.95 | 2,988.95 | 616,287 |
May 01, 2024 | 3,014.41 | 3,014.41 | 2,828.04 | 2,978.74 | 2,978.74 | 441,081 |
Apr 30, 2024 | 3,217.99 | 3,230.50 | 2,937.58 | 3,014.41 | 3,014.41 | 442,024 |
Apr 29, 2024 | 3,258.60 | 3,276.15 | 3,127.27 | 3,217.99 | 3,217.99 | 659,872 |
Apr 28, 2024 | 3,243.71 | 3,328.07 | 3,243.71 | 3,258.60 | 3,258.60 | 331,561 |
Apr 27, 2024 | 3,124.88 | 3,265.64 | 3,080.35 | 3,243.71 | 3,243.71 | 417,933 |
Apr 26, 2024 | 3,165.06 | 3,165.06 | 3,115.66 | 3,124.88 | 3,124.88 | 297,675 |
Apr 25, 2024 | 3,130.56 | 3,165.79 | 3,081.39 | 3,165.06 | 3,165.06 | 793,050 |
Apr 24, 2024 | 3,219.54 | 3,273.94 | 3,111.43 | 3,130.31 | 3,130.31 | 480,833 |
Apr 23, 2024 | 3,186.63 | 3,242.08 | 3,149.77 | 3,219.85 | 3,219.85 | 249,769 |
Apr 22, 2024 | 3,156.78 | 3,229.27 | 3,130.34 | 3,186.63 | 3,186.63 | 321,985 |
Apr 21, 2024 | 3,150.89 | 3,185.42 | 3,115.06 | 3,156.78 | 3,156.78 | 299,549 |
Apr 20, 2024 | 3,080.23 | 3,151.24 | 3,030.85 | 3,150.89 | 3,150.89 | 157,494 |
Apr 19, 2024 | 3,062.43 | 3,105.57 | 2,974.46 | 3,080.23 | 3,080.23 | 276,171 |
Apr 18, 2024 | 2,982.32 | 3,080.49 | 2,962.44 | 3,062.43 | 3,062.43 | 276,780 |
Apr 17, 2024 | 3,081.60 | 3,104.90 | 2,967.26 | 2,982.32 | 2,982.32 | 146,485 |
Apr 16, 2024 | 3,112.40 | 3,112.40 | 3,024.21 | 3,081.60 | 3,081.60 | 299,974 |
Apr 15, 2024 | 3,155.48 | 3,255.50 | 3,068.16 | 3,112.40 | 3,112.40 | 337,892 |
Apr 14, 2024 | 3,044.42 | 3,155.48 | 2,920.46 | 3,155.48 | 3,155.48 | 235,856 |
Apr 13, 2024 | 3,232.83 | 3,281.99 | 2,948.70 | 3,044.42 | 3,044.42 | 341,568 |
Apr 12, 2024 | 3,495.48 | 3,537.55 | 3,206.03 | 3,232.83 | 3,232.83 | 208,791 |
Apr 11, 2024 | 3,526.12 | 3,605.90 | 3,487.74 | 3,495.48 | 3,495.48 | 302,196 |
Apr 10, 2024 | 3,497.51 | 3,540.25 | 3,418.33 | 3,526.12 | 3,526.12 | 224,483 |
Apr 09, 2024 | 3,685.94 | 3,710.81 | 3,493.43 | 3,497.51 | 3,497.51 | 223,085 |
Apr 08, 2024 | 3,448.85 | 3,714.82 | 3,399.70 | 3,685.94 | 3,685.94 | 304,892 |
Apr 07, 2024 | 3,384.90 | 3,448.85 | 3,356.00 | 3,448.85 | 3,448.85 | 153,867 |
Apr 06, 2024 | 3,312.00 | 3,387.48 | 3,310.52 | 3,384.90 | 3,384.90 | 328,746 |
Apr 05, 2024 | 3,328.86 | 3,344.68 | 3,231.78 | 3,314.51 | 3,314.51 | 518,665 |
Apr 04, 2024 | 3,310.33 | 3,389.26 | 3,254.40 | 3,328.86 | 3,328.86 | 452,019 |
Apr 03, 2024 | 3,272.25 | 3,352.26 | 3,218.61 | 3,310.33 | 3,310.33 | 344,205 |
Apr 02, 2024 | 3,501.61 | 3,501.61 | 3,254.90 | 3,272.25 | 3,272.25 | 357,073 |
Apr 01, 2024 | 3,641.96 | 3,643.26 | 3,437.14 | 3,501.61 | 3,501.61 | 94,911 |
Mar 31, 2024 | 3,507.55 | 3,641.96 | 3,505.92 | 3,641.96 | 3,641.96 | 272,136 |
Mar 30, 2024 | 3,490.02 | 3,552.57 | 3,484.13 | 3,507.55 | 3,507.55 | 366,503 |
Mar 29, 2024 | 3,558.73 | 3,575.68 | 3,465.82 | 3,490.02 | 3,490.02 | 144,379 |
Mar 28, 2024 | 3,511.94 | 3,603.94 | 3,460.30 | 3,558.73 | 3,558.73 | 552,257 |
Mar 27, 2024 | 3,591.53 | 3,625.75 | 3,467.32 | 3,511.94 | 3,511.94 | 263,364 |
Mar 26, 2024 | 3,619.95 | 3,672.37 | 3,557.67 | 3,591.53 | 3,591.53 | 311,052 |
Mar 25, 2024 | 3,445.83 | 3,629.04 | 3,407.88 | 3,619.95 | 3,619.95 | 305,480 |
Mar 24, 2024 | 3,338.84 | 3,453.95 | 3,274.36 | 3,445.83 | 3,445.83 | 1,275,996 |
Mar 23, 2024 | 3,278.93 | 3,412.63 | 3,267.61 | 3,338.84 | 3,338.84 | 478,038 |
Mar 22, 2024 | 3,446.98 | 3,493.51 | 3,258.32 | 3,278.93 | 3,278.93 | 748,594 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |