Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 2,375.30 | 2,394.60 | 2,373.40 | 2,388.60 | 2,388.60 | 34,224 |
Jun 05, 2024 | 2,347.10 | 2,377.60 | 2,345.30 | 2,375.50 | 2,375.50 | 171,547 |
Jun 04, 2024 | 2,371.30 | 2,373.10 | 2,335.10 | 2,347.40 | 2,347.40 | 171,547 |
Jun 03, 2024 | 2,348.00 | 2,375.50 | 2,334.80 | 2,369.30 | 2,369.30 | 173,149 |
May 31, 2024 | 2,364.50 | 2,381.20 | 2,341.10 | 2,345.80 | 2,345.80 | 183,406 |
May 30, 2024 | 2,361.00 | 2,373.70 | 2,343.30 | 2,366.50 | 2,366.50 | 188,892 |
May 29, 2024 | 2,384.70 | 2,386.00 | 2,356.60 | 2,364.10 | 2,364.10 | 172,055 |
May 28, 2024 | 2,359.80 | 2,388.00 | 2,356.90 | 2,379.30 | 2,379.30 | 129,151 |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 2,352.50 | 2,371.30 | 2,348.70 | 2,356.90 | 2,356.90 | 48,414 |
May 23, 2024 | 2,405.30 | 2,407.90 | 2,350.50 | 2,359.70 | 2,359.70 | 64,704 |
May 22, 2024 | 2,448.30 | 2,453.30 | 2,400.80 | 2,415.70 | 2,415.70 | 50,545 |
May 21, 2024 | 2,453.90 | 2,461.20 | 2,431.80 | 2,449.10 | 2,449.10 | 42,504 |
May 20, 2024 | 2,445.70 | 2,477.00 | 2,434.40 | 2,461.70 | 2,461.70 | 46,928 |
May 17, 2024 | 2,403.60 | 2,450.10 | 2,400.80 | 2,440.40 | 2,440.40 | 33,343 |
May 16, 2024 | 2,416.70 | 2,425.20 | 2,398.00 | 2,408.30 | 2,408.30 | 28,565 |
May 15, 2024 | 2,385.20 | 2,418.50 | 2,379.80 | 2,417.60 | 2,417.60 | 28,965 |
May 14, 2024 | 2,364.50 | 2,387.60 | 2,363.40 | 2,382.50 | 2,382.50 | 22,959 |
May 13, 2024 | 2,392.10 | 2,393.20 | 2,360.40 | 2,365.70 | 2,365.70 | 59,068 |
May 10, 2024 | 2,375.70 | 2,407.60 | 2,375.20 | 2,397.70 | 2,397.70 | 77,268 |
May 09, 2024 | 2,338.30 | 2,376.20 | 2,335.90 | 2,362.70 | 2,362.70 | 51,687 |
May 08, 2024 | 2,344.60 | 2,351.50 | 2,333.70 | 2,344.80 | 2,344.80 | 62,928 |
May 07, 2024 | 2,356.20 | 2,360.90 | 2,340.50 | 2,346.60 | 2,346.60 | 74,119 |
May 06, 2024 | 2,335.10 | 2,363.80 | 2,322.70 | 2,353.40 | 2,353.40 | 23,917 |
May 03, 2024 | 2,335.20 | 2,352.00 | 2,308.70 | 2,330.60 | 2,330.60 | 28,117 |
May 02, 2024 | 2,351.70 | 2,357.90 | 2,316.50 | 2,331.60 | 2,331.60 | 21,422 |
May 01, 2024 | 2,319.90 | 2,360.70 | 2,314.00 | 2,332.90 | 2,332.90 | 17,038 |
Apr 30, 2024 | 2,368.90 | 2,368.90 | 2,318.00 | 2,324.70 | 2,324.70 | 13,495 |
Apr 29, 2024 | 2,369.70 | 2,380.70 | 2,353.50 | 2,379.80 | 2,379.80 | 9,153 |
Apr 26, 2024 | 2,368.40 | 2,385.90 | 2,360.70 | 2,369.30 | 2,369.30 | 8,125 |
Apr 25, 2024 | 2,352.10 | 2,379.30 | 2,338.80 | 2,364.50 | 2,364.50 | 10,210 |
Apr 24, 2024 | 2,357.00 | 2,372.30 | 2,346.50 | 2,360.30 | 2,360.30 | 6,797 |
Apr 23, 2024 | 2,364.00 | 2,369.60 | 2,326.00 | 2,363.70 | 2,363.70 | 10,439 |
Apr 22, 2024 | 2,425.40 | 2,425.40 | 2,359.90 | 2,368.10 | 2,368.10 | 11,211 |
Apr 19, 2024 | 2,415.50 | 2,455.50 | 2,409.40 | 2,436.10 | 2,436.10 | 5,890 |
Apr 18, 2024 | 2,403.10 | 2,429.50 | 2,401.10 | 2,420.10 | 2,420.10 | 6,867 |
Apr 17, 2024 | 2,420.40 | 2,434.20 | 2,393.70 | 2,410.50 | 2,410.50 | 7,590 |
Apr 16, 2024 | 2,419.50 | 2,436.70 | 2,401.70 | 2,430.00 | 2,430.00 | 5,643 |
Apr 15, 2024 | 2,392.10 | 2,426.10 | 2,362.30 | 2,405.10 | 2,405.10 | 10,427 |
Apr 12, 2024 | 2,410.70 | 2,471.30 | 2,373.00 | 2,396.30 | 2,396.30 | 26,722 |
Apr 11, 2024 | 2,371.80 | 2,417.10 | 2,365.00 | 2,394.60 | 2,394.60 | 17,339 |
Apr 10, 2024 | 2,393.00 | 2,399.10 | 2,359.20 | 2,370.10 | 2,370.10 | 8,955 |
Apr 09, 2024 | 2,377.60 | 2,405.70 | 2,377.50 | 2,383.90 | 2,383.90 | 7,861 |
Apr 08, 2024 | 2,370.10 | 2,392.30 | 2,343.00 | 2,372.30 | 2,372.30 | 8,956 |
Apr 05, 2024 | 2,331.10 | 2,370.90 | 2,308.00 | 2,366.60 | 2,366.60 | 9,462 |
Apr 04, 2024 | 2,341.30 | 2,345.90 | 2,320.00 | 2,329.40 | 2,329.40 | 5,181 |
Apr 03, 2024 | 2,321.70 | 2,341.50 | 2,306.80 | 2,335.90 | 2,335.90 | 6,512 |
Apr 02, 2024 | 2,292.60 | 2,322.10 | 2,288.20 | 2,302.40 | 2,302.40 | 8,190 |
Apr 01, 2024 | 2,280.10 | 2,306.50 | 2,269.60 | 2,277.50 | 2,277.50 | 7,756 |
Mar 28, 2024 | 2,235.10 | 2,276.80 | 2,227.80 | 2,258.40 | 2,258.40 | 7,096 |
Mar 27, 2024 | 2,218.60 | 2,237.90 | 2,213.90 | 2,232.40 | 2,232.40 | 4,255 |
Mar 26, 2024 | 2,214.50 | 2,241.80 | 2,210.10 | 2,218.90 | 2,218.90 | 4,769 |
Mar 25, 2024 | 2,208.30 | 2,223.00 | 2,205.80 | 2,217.70 | 2,217.70 | 3,679 |
Mar 22, 2024 | 2,224.50 | 2,225.90 | 2,199.70 | 2,201.20 | 2,201.20 | 3,119 |
Mar 21, 2024 | 2,231.40 | 2,263.10 | 2,210.00 | 2,226.10 | 2,226.10 | 5,170 |
Mar 20, 2024 | 2,201.70 | 2,233.00 | 2,194.00 | 2,201.90 | 2,201.90 | 3,961 |
Mar 19, 2024 | 2,205.80 | 2,207.10 | 2,191.70 | 2,200.80 | 2,200.80 | 2,086 |
Mar 18, 2024 | 2,198.00 | 2,207.40 | 2,190.70 | 2,205.60 | 2,205.60 | 2,210 |
Mar 15, 2024 | 2,207.00 | 2,217.60 | 2,199.90 | 2,202.60 | 2,202.60 | 1,692 |
Mar 14, 2024 | 2,221.30 | 2,222.00 | 2,198.60 | 2,208.60 | 2,208.60 | 2,367 |
Mar 13, 2024 | 2,204.30 | 2,225.10 | 2,203.20 | 2,222.00 | 2,222.00 | 6,209 |
Mar 12, 2024 | 2,229.20 | 2,229.30 | 2,199.00 | 2,207.00 | 2,207.00 | 3,103 |
Mar 11, 2024 | 2,227.60 | 2,234.20 | 2,222.00 | 2,229.30 | 2,229.30 | 4,628 |
Mar 08, 2024 | 2,207.40 | 2,242.40 | 2,203.40 | 2,225.30 | 2,225.30 | 3,441 |
Mar 07, 2024 | 2,196.10 | 2,210.20 | 2,193.70 | 2,204.70 | 2,204.70 | 3,327 |
Mar 06, 2024 | 2,175.10 | 2,200.00 | 2,172.40 | 2,197.60 | 2,197.60 | 1,663 |
Mar 05, 2024 | 2,162.00 | 2,189.20 | 2,158.10 | 2,181.40 | 2,181.40 | 3,231 |
Mar 04, 2024 | 2,130.30 | 2,165.90 | 2,127.00 | 2,165.50 | 2,165.50 | 4,062 |
Mar 01, 2024 | 2,090.10 | 2,135.20 | 2,086.00 | 2,134.60 | 2,134.60 | 4,506 |
Feb 29, 2024 | 2,081.90 | 2,097.80 | 2,075.00 | 2,093.10 | 2,093.10 | 1,415 |
Feb 28, 2024 | 2,077.00 | 2,085.20 | 2,073.60 | 2,081.30 | 2,081.30 | 1,120 |
Feb 27, 2024 | 2,078.80 | 2,086.20 | 2,077.60 | 2,082.70 | 2,082.70 | 1,703 |
Feb 26, 2024 | 2,082.40 | 2,084.80 | 2,073.00 | 2,077.30 | 2,077.30 | 1,879 |
Feb 23, 2024 | 2,073.50 | 2,091.20 | 2,065.60 | 2,087.70 | 2,087.70 | 2,078 |
Feb 22, 2024 | 2,074.10 | 2,082.80 | 2,067.90 | 2,068.90 | 2,068.90 | 1,586 |
Feb 21, 2024 | 2,074.10 | 2,080.50 | 2,070.00 | 2,072.40 | 2,072.40 | 1,134 |
Feb 20, 2024 | 2,066.50 | 2,080.30 | 2,064.10 | 2,077.90 | 2,077.90 | 3,068 |
Feb 16, 2024 | 2,054.30 | 2,065.20 | 2,045.20 | 2,062.40 | 2,062.40 | 1,754 |
Feb 15, 2024 | 2,041.00 | 2,058.20 | 2,040.00 | 2,053.00 | 2,053.00 | 2,102 |
Feb 14, 2024 | 2,044.10 | 2,045.60 | 2,036.00 | 2,042.40 | 2,042.40 | 3,382 |
Feb 13, 2024 | 2,071.70 | 2,081.20 | 2,041.20 | 2,045.30 | 2,045.30 | 2,975 |
Feb 12, 2024 | 2,076.40 | 2,078.60 | 2,063.50 | 2,071.00 | 2,071.00 | 2,122 |
Feb 09, 2024 | 2,086.60 | 2,086.70 | 2,072.60 | 2,076.50 | 2,076.50 | 4,276 |
Feb 08, 2024 | 2,090.10 | 2,090.50 | 2,073.30 | 2,085.40 | 2,085.40 | 2,597 |
Feb 07, 2024 | 2,089.30 | 2,098.10 | 2,085.60 | 2,089.00 | 2,089.00 | 2,111 |
Feb 06, 2024 | 2,081.30 | 2,091.80 | 2,077.30 | 2,088.80 | 2,088.80 | 1,594 |
Feb 05, 2024 | 2,095.00 | 2,095.00 | 2,068.20 | 2,080.30 | 2,080.30 | 1,844 |
Feb 02, 2024 | 2,108.10 | 2,111.40 | 2,081.70 | 2,090.90 | 2,090.90 | 4,140 |
Feb 01, 2024 | 2,095.00 | 2,119.70 | 2,083.60 | 2,107.80 | 2,107.80 | 2,234 |
Jan 31, 2024 | 2,091.40 | 2,110.30 | 2,086.00 | 2,104.10 | 2,104.10 | 3,426 |
Jan 30, 2024 | 2,086.90 | 2,104.00 | 2,084.30 | 2,087.90 | 2,087.90 | 2,304 |
Jan 29, 2024 | 2,081.40 | 2,092.40 | 2,075.50 | 2,081.50 | 2,081.50 | 2,267 |
Jan 26, 2024 | 2,077.50 | 2,081.00 | 2,071.40 | 2,072.80 | 2,072.80 | 1,174 |
Jan 25, 2024 | 2,070.60 | 2,080.80 | 2,065.20 | 2,073.40 | 2,073.40 | 2,720 |
Jan 24, 2024 | 2,085.50 | 2,093.20 | 2,068.20 | 2,071.80 | 2,071.80 | 1,978 |
Jan 23, 2024 | 2,079.90 | 2,092.80 | 2,076.70 | 2,081.70 | 2,081.70 | 1,266 |
Jan 22, 2024 | 2,086.10 | 2,089.00 | 2,073.60 | 2,078.10 | 2,078.10 | 1,220 |
Jan 19, 2024 | 2,080.60 | 2,095.90 | 2,078.60 | 2,085.20 | 2,085.20 | 2,437 |
Jan 18, 2024 | 2,066.40 | 2,080.80 | 2,063.90 | 2,077.50 | 2,077.50 | 984 |
Jan 17, 2024 | 2,087.30 | 2,091.40 | 2,061.20 | 2,062.40 | 2,062.40 | 2,564 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |