Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 08, 2024 | 4,750.30 | 4,775.00 | 4,721.65 | 4,746.15 | 4,746.15 | 2,130 |
Jul 05, 2024 | 4,729.25 | 4,747.20 | 4,694.15 | 4,736.95 | 4,736.95 | 14,277 |
Jul 04, 2024 | 4,696.00 | 4,723.65 | 4,661.80 | 4,689.70 | 4,689.70 | 4,902 |
Jul 03, 2024 | 4,648.95 | 4,703.95 | 4,638.75 | 4,691.45 | 4,691.45 | 10,140 |
Jul 02, 2024 | 4,640.00 | 4,697.80 | 4,593.35 | 4,626.20 | 4,626.20 | 14,854 |
Jul 01, 2024 | 4,615.10 | 4,725.20 | 4,615.10 | 4,636.50 | 4,636.50 | 8,296 |
Jun 28, 2024 | 4,715.00 | 4,734.50 | 4,653.05 | 4,667.70 | 4,667.70 | 9,908 |
Jun 27, 2024 | 4,734.55 | 4,764.85 | 4,684.00 | 4,714.80 | 4,714.80 | 8,801 |
Jun 26, 2024 | 4,773.60 | 4,801.90 | 4,714.60 | 4,730.40 | 4,730.40 | 6,789 |
Jun 25, 2024 | 4,860.00 | 4,894.90 | 4,760.60 | 4,773.10 | 4,773.10 | 21,866 |
Jun 24, 2024 | 4,811.65 | 4,887.40 | 4,794.15 | 4,871.90 | 4,871.90 | 7,982 |
Jun 21, 2024 | 4,870.00 | 4,924.35 | 4,825.75 | 4,857.70 | 4,857.70 | 20,737 |
Jun 20, 2024 | 4,900.00 | 4,924.50 | 4,844.05 | 4,878.95 | 4,878.95 | 21,757 |
Jun 19, 2024 | 4,935.00 | 4,963.10 | 4,852.50 | 4,875.50 | 4,875.50 | 6,357 |
Jun 18, 2024 | 4,935.10 | 4,977.50 | 4,911.85 | 4,925.50 | 4,925.50 | 9,569 |
Jun 14, 2024 | 4,824.75 | 4,943.00 | 4,804.00 | 4,932.10 | 4,932.10 | 10,145 |
Jun 13, 2024 | 4,879.00 | 4,890.00 | 4,770.00 | 4,801.15 | 4,801.15 | 12,628 |
Jun 12, 2024 | 4,751.20 | 4,873.40 | 4,749.80 | 4,851.00 | 4,851.00 | 8,722 |
Jun 11, 2024 | 4,800.40 | 4,810.00 | 4,745.00 | 4,755.90 | 4,755.90 | 15,227 |
Jun 10, 2024 | 4,798.70 | 4,800.70 | 4,760.25 | 4,781.40 | 4,781.40 | 3,687 |
Jun 07, 2024 | 4,713.95 | 4,767.00 | 4,676.60 | 4,760.65 | 4,760.65 | 5,863 |
Jun 06, 2024 | 4,592.70 | 4,725.65 | 4,540.00 | 4,718.80 | 4,718.80 | 15,295 |
Jun 05, 2024 | 4,597.60 | 4,647.35 | 4,497.00 | 4,580.55 | 4,580.55 | 9,465 |
Jun 04, 2024 | 4,699.95 | 4,704.90 | 4,260.85 | 4,507.45 | 4,507.45 | 21,217 |
Jun 03, 2024 | 4,821.80 | 4,832.00 | 4,642.00 | 4,668.40 | 4,668.40 | 20,884 |
May 31, 2024 | 4,757.60 | 4,775.50 | 4,667.85 | 4,727.25 | 4,727.25 | 13,098 |
May 30, 2024 | 4,685.40 | 4,766.95 | 4,685.40 | 4,744.40 | 4,744.40 | 26,995 |
May 29, 2024 | 4,759.95 | 4,808.00 | 4,724.35 | 4,744.40 | 4,744.40 | 11,497 |
May 28, 2024 | 4,819.95 | 4,826.35 | 4,759.90 | 4,771.75 | 4,771.75 | 5,151 |
May 27, 2024 | 4,869.15 | 4,906.00 | 4,770.00 | 4,791.35 | 4,791.35 | 6,746 |
May 24, 2024 | 4,836.30 | 4,907.65 | 4,805.95 | 4,879.30 | 4,879.30 | 14,893 |
May 23, 2024 | 4,696.05 | 4,868.80 | 4,686.80 | 4,853.90 | 4,853.90 | 24,563 |
May 22, 2024 | 4,686.95 | 4,703.90 | 4,666.75 | 4,696.05 | 4,696.05 | 3,434 |
May 21, 2024 | 4,660.00 | 4,726.15 | 4,653.00 | 4,670.45 | 4,670.45 | 35,775 |
May 17, 2024 | 4,661.00 | 4,699.85 | 4,624.00 | 4,694.05 | 4,694.05 | 7,707 |
May 16, 2024 | 4,650.50 | 4,699.20 | 4,544.20 | 4,678.15 | 4,678.15 | 11,940 |
May 15, 2024 | 4,730.00 | 4,730.00 | 4,598.85 | 4,647.15 | 4,647.15 | 7,141 |
May 14, 2024 | 4,667.40 | 4,740.30 | 4,652.55 | 4,727.30 | 4,727.30 | 13,764 |
May 13, 2024 | 4,697.35 | 4,722.40 | 4,526.45 | 4,655.20 | 4,655.20 | 31,628 |
May 10, 2024 | 4,614.90 | 4,687.70 | 4,553.05 | 4,657.65 | 4,657.65 | 14,780 |
May 09, 2024 | 4,689.00 | 4,708.70 | 4,545.00 | 4,567.25 | 4,567.25 | 21,748 |
May 08, 2024 | 4,599.85 | 4,630.70 | 4,564.45 | 4,600.40 | 4,600.40 | 25,843 |
May 07, 2024 | 4,600.35 | 4,654.00 | 4,567.50 | 4,620.85 | 4,620.85 | 20,333 |
May 06, 2024 | 4,598.50 | 4,664.00 | 4,581.85 | 4,602.30 | 4,602.30 | 20,903 |
May 03, 2024 | 4,601.90 | 4,653.35 | 4,581.00 | 4,598.45 | 4,598.45 | 19,368 |
May 02, 2024 | 4,603.65 | 4,629.15 | 4,546.30 | 4,602.80 | 4,602.80 | 6,850 |
Apr 30, 2024 | 4,598.95 | 4,689.55 | 4,587.30 | 4,596.05 | 4,596.05 | 30,294 |
Apr 29, 2024 | 4,596.80 | 4,603.85 | 4,535.00 | 4,579.20 | 4,579.20 | 3,464 |
Apr 26, 2024 | 4,597.50 | 4,632.75 | 4,575.30 | 4,597.55 | 4,597.55 | 11,841 |
Apr 25, 2024 | 4,555.55 | 4,628.15 | 4,486.95 | 4,615.70 | 4,615.70 | 11,685 |
Apr 24, 2024 | 4,553.95 | 4,571.40 | 4,517.45 | 4,528.90 | 4,528.90 | 9,654 |
Apr 23, 2024 | 4,479.40 | 4,534.15 | 4,445.05 | 4,518.80 | 4,518.80 | 14,343 |
Apr 22, 2024 | 4,380.30 | 4,483.80 | 4,375.00 | 4,468.30 | 4,468.30 | 13,068 |
Apr 19, 2024 | 4,340.45 | 4,367.95 | 4,262.85 | 4,340.80 | 4,340.80 | 15,292 |
Apr 18, 2024 | 4,364.30 | 4,440.90 | 4,339.05 | 4,352.55 | 4,352.55 | 26,665 |
Apr 16, 2024 | 4,201.35 | 4,406.00 | 4,201.35 | 4,359.95 | 4,359.95 | 37,124 |
Apr 15, 2024 | 4,220.65 | 4,315.00 | 4,190.70 | 4,214.85 | 4,214.85 | 24,135 |
Apr 12, 2024 | 4,295.50 | 4,381.00 | 4,272.80 | 4,304.90 | 4,304.90 | 36,626 |
Apr 10, 2024 | 4,268.95 | 4,332.40 | 4,223.80 | 4,318.95 | 4,318.95 | 24,816 |
Apr 09, 2024 | 4,244.25 | 4,266.00 | 4,140.00 | 4,247.70 | 4,247.70 | 57,577 |
Apr 08, 2024 | 4,020.05 | 4,303.30 | 4,011.20 | 4,210.30 | 4,210.30 | 56,476 |
Apr 05, 2024 | 4,014.30 | 4,045.00 | 3,970.00 | 4,030.90 | 4,030.90 | 7,896 |
Apr 04, 2024 | 3,951.65 | 4,029.80 | 3,893.20 | 4,011.55 | 4,011.55 | 24,477 |
Apr 03, 2024 | 3,926.10 | 3,943.05 | 3,888.50 | 3,934.35 | 3,934.35 | 5,738 |
Apr 02, 2024 | 3,990.00 | 3,990.00 | 3,915.00 | 3,921.05 | 3,921.05 | 10,018 |
Apr 01, 2024 | 4,035.65 | 4,069.90 | 3,937.05 | 3,947.65 | 3,947.65 | 19,659 |
Mar 28, 2024 | 3,916.00 | 4,074.95 | 3,891.25 | 4,019.45 | 4,019.45 | 39,110 |
Mar 27, 2024 | 3,935.00 | 3,985.30 | 3,904.05 | 3,914.45 | 3,914.45 | 13,502 |
Mar 26, 2024 | 3,992.30 | 4,040.40 | 3,907.40 | 3,911.40 | 3,911.40 | 11,639 |
Mar 22, 2024 | 3,919.50 | 4,012.00 | 3,864.20 | 3,981.70 | 3,981.70 | 41,427 |
Mar 21, 2024 | 3,889.35 | 3,950.00 | 3,883.35 | 3,919.45 | 3,919.45 | 30,808 |
Mar 20, 2024 | 3,817.05 | 3,938.60 | 3,817.05 | 3,874.70 | 3,874.70 | 77,488 |
Mar 19, 2024 | 3,709.95 | 3,727.50 | 3,675.00 | 3,718.10 | 3,718.10 | 3,516 |
Mar 18, 2024 | 3,744.95 | 3,744.95 | 3,684.10 | 3,698.85 | 3,698.85 | 3,645 |
Mar 15, 2024 | 3,803.55 | 3,803.55 | 3,708.25 | 3,744.95 | 3,744.95 | 4,641 |
Mar 14, 2024 | 3,715.05 | 3,803.30 | 3,685.30 | 3,769.85 | 3,769.85 | 14,508 |
Mar 13, 2024 | 3,815.00 | 3,850.70 | 3,715.35 | 3,736.60 | 3,736.60 | 4,966 |
Mar 12, 2024 | 3,785.00 | 3,854.05 | 3,770.25 | 3,810.60 | 3,810.60 | 7,519 |
Mar 11, 2024 | 3,781.15 | 3,812.00 | 3,771.20 | 3,781.40 | 3,781.40 | 3,489 |
Mar 07, 2024 | 3,795.40 | 3,810.00 | 3,760.10 | 3,784.65 | 3,784.65 | 9,150 |
Mar 06, 2024 | 3,795.70 | 3,803.00 | 3,730.50 | 3,795.40 | 3,795.40 | 16,856 |
Mar 05, 2024 | 3,759.40 | 3,800.90 | 3,742.75 | 3,792.90 | 3,792.90 | 15,224 |
Mar 04, 2024 | 3,868.45 | 3,871.10 | 3,745.00 | 3,752.10 | 3,752.10 | 10,801 |
Mar 01, 2024 | 3,799.45 | 3,869.35 | 3,778.00 | 3,843.25 | 3,843.25 | 14,420 |
Feb 29, 2024 | 3,850.05 | 3,890.30 | 3,760.05 | 3,793.00 | 3,793.00 | 16,981 |
Feb 28, 2024 | 4,014.95 | 4,016.55 | 3,855.00 | 3,865.45 | 3,865.45 | 31,400 |
Feb 27, 2024 | 3,951.75 | 4,010.65 | 3,951.25 | 4,002.55 | 4,002.55 | 18,843 |
Feb 26, 2024 | 3,960.25 | 3,990.75 | 3,897.65 | 3,951.75 | 3,951.75 | 7,130 |
Feb 23, 2024 | 3,965.55 | 3,969.60 | 3,914.00 | 3,925.45 | 3,925.45 | 11,619 |
Feb 22, 2024 | 3,877.35 | 3,967.00 | 3,845.00 | 3,953.10 | 3,953.10 | 46,496 |
Feb 21, 2024 | 3,833.40 | 3,895.00 | 3,821.15 | 3,834.45 | 3,834.45 | 94,539 |
Feb 20, 2024 | 3,900.00 | 3,900.50 | 3,786.00 | 3,828.30 | 3,828.30 | 10,300 |
Feb 19, 2024 | 3,930.60 | 3,953.00 | 3,895.00 | 3,900.55 | 3,900.55 | 12,567 |
Feb 16, 2024 | 3,934.75 | 4,001.75 | 3,922.00 | 3,930.55 | 3,930.55 | 11,711 |
Feb 15, 2024 | 3,903.00 | 3,926.00 | 3,876.05 | 3,914.80 | 3,914.80 | 16,748 |
Feb 14, 2024 | 3,834.25 | 3,930.00 | 3,729.05 | 3,902.40 | 3,902.40 | 30,293 |
Feb 13, 2024 | 3,850.05 | 3,935.00 | 3,768.90 | 3,857.10 | 3,857.10 | 35,065 |
Feb 12, 2024 | 3,859.60 | 3,900.65 | 3,817.50 | 3,872.30 | 3,872.30 | 5,986 |
Feb 09, 2024 | 3,815.35 | 3,845.00 | 3,762.00 | 3,839.80 | 3,839.80 | 33,913 |
Feb 08, 2024 | 3,958.85 | 3,958.85 | 3,793.30 | 3,809.10 | 3,809.10 | 22,821 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |