Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 1,723.00 | 1,726.00 | 1,716.64 | 1,716.64 | 1,716.64 | 261 |
Jun 25, 2024 | 2,038.67 | 2,038.67 | 2,038.67 | 2,038.67 | 2,038.67 | - |
Jun 24, 2024 | 2,046.37 | 2,046.37 | 2,046.37 | 2,046.37 | 2,046.37 | - |
Jun 21, 2024 | 2,009.32 | 2,009.32 | 2,009.32 | 2,009.32 | 2,009.32 | - |
Jun 20, 2024 | 2,031.41 | 2,031.41 | 2,031.41 | 2,031.41 | 2,031.41 | - |
Jun 19, 2024 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | - |
Jun 18, 2024 | 2,009.75 | 2,009.75 | 2,009.75 | 2,009.75 | 2,009.75 | - |
Jun 17, 2024 | 1,985.31 | 1,985.31 | 1,985.31 | 1,985.31 | 1,985.31 | - |
Jun 14, 2024 | 1,970.91 | 1,970.91 | 1,970.91 | 1,970.91 | 1,970.91 | - |
Jun 13, 2024 | 2,027.64 | 2,027.64 | 2,027.64 | 2,027.64 | 2,027.64 | - |
Jun 12, 2024 | 2,072.82 | 2,072.82 | 2,072.82 | 2,072.82 | 2,072.82 | - |
Jun 11, 2024 | 2,043.37 | 2,043.37 | 2,043.37 | 2,043.37 | 2,043.37 | - |
Jun 10, 2024 | 2,083.40 | 2,083.40 | 2,083.40 | 2,083.40 | 2,083.40 | - |
Jun 07, 2024 | 2,090.70 | 2,090.70 | 2,090.70 | 2,090.70 | 2,090.70 | - |
Jun 06, 2024 | 2,101.40 | 2,101.40 | 2,101.40 | 2,101.40 | 2,101.40 | - |
Jun 05, 2024 | 2,081.65 | 2,081.65 | 2,081.65 | 2,081.65 | 2,081.65 | - |
Jun 04, 2024 | 2,067.69 | 2,067.69 | 2,067.69 | 2,067.69 | 2,067.69 | - |
Jun 03, 2024 | 2,091.40 | 2,091.40 | 2,091.40 | 2,091.40 | 2,091.40 | - |
May 31, 2024 | 2,080.91 | 2,080.91 | 2,080.91 | 2,080.91 | 2,080.91 | - |
May 30, 2024 | 1,764.00 | 1,771.00 | 1,753.40 | 1,769.50 | 1,769.50 | 2,997 |
May 29, 2024 | 1,754.60 | 1,776.60 | 1,753.20 | 1,753.30 | 1,753.30 | 1,026 |
May 28, 2024 | 1,792.80 | 1,794.80 | 1,772.60 | 1,779.60 | 1,779.60 | 41,193 |
May 24, 2024 | 1,767.40 | 1,772.60 | 1,756.80 | 1,771.90 | 1,771.90 | 3,575 |
May 23, 2024 | 1,778.20 | 1,778.20 | 1,770.20 | 1,771.50 | 1,771.50 | 176 |
May 22, 2024 | 1,775.40 | 1,777.20 | 1,770.40 | 1,770.40 | 1,770.40 | 236 |
May 21, 2024 | 1,787.60 | 1,793.80 | 1,776.40 | 1,783.60 | 1,783.60 | 407 |
May 20, 2024 | 1,800.40 | 1,820.80 | 1,796.40 | 1,797.60 | 1,797.60 | 1,099 |
May 17, 2024 | 1,813.80 | 1,813.80 | 1,806.00 | 1,804.90 | 1,804.90 | 20 |
May 16, 2024 | 1,806.20 | 1,815.60 | 1,805.20 | 1,809.00 | 1,809.00 | 4,453 |
May 15, 2024 | 1,852.60 | 1,853.00 | 1,844.00 | 1,851.80 | 1,851.80 | 2,167 |
May 14, 2024 | 1,835.20 | 1,845.00 | 1,825.20 | 1,843.90 | 1,843.90 | 172 |
May 13, 2024 | 1,819.00 | 1,826.40 | 1,819.00 | 1,825.40 | 1,825.40 | 1,272 |
May 10, 2024 | 1,812.60 | 1,823.20 | 1,812.40 | 1,818.60 | 1,818.60 | 917 |
May 09, 2024 | 1,796.20 | 1,802.80 | 1,787.20 | 1,802.80 | 1,802.80 | 95 |
May 08, 2024 | 1,797.60 | 1,800.60 | 1,787.80 | 1,792.50 | 1,792.50 | 216 |
May 07, 2024 | 1,795.80 | 1,797.20 | 1,788.40 | 1,794.50 | 1,794.50 | 6,001 |
May 03, 2024 | 1,765.60 | 1,768.26 | 1,760.60 | 1,761.90 | 1,761.90 | 1,132 |
May 02, 2024 | 1,764.40 | 1,761.78 | 1,761.33 | 1,763.70 | 1,763.70 | 3,834 |
May 01, 2024 | 1,765.20 | 1,765.20 | 1,745.60 | 1,750.10 | 1,750.10 | 626 |
Apr 30, 2024 | 1,787.40 | 1,787.40 | 1,760.40 | 1,759.00 | 1,759.00 | 1,018 |
Apr 29, 2024 | 1,796.00 | 1,799.20 | 1,781.60 | 1,786.00 | 1,786.00 | 597 |
Apr 26, 2024 | 1,791.00 | 1,791.40 | 1,789.40 | 1,790.80 | 1,790.80 | 9,006 |
Apr 25, 2024 | 1,789.60 | 1,790.80 | 1,788.40 | 1,777.00 | 1,777.00 | 18,170 |
Apr 24, 2024 | 1,807.40 | 1,807.40 | 1,798.40 | 1,794.80 | 1,794.80 | 6 |
Apr 23, 2024 | 1,801.60 | 1,801.60 | 1,781.98 | 1,803.50 | 1,803.50 | 633 |
Apr 22, 2024 | 1,772.40 | 1,777.00 | 1,767.80 | 1,775.00 | 1,775.00 | 11,990 |
Apr 19, 2024 | 1,724.20 | 1,753.00 | 1,724.00 | 1,752.60 | 1,752.60 | 41,691 |
Apr 18, 2024 | 1,732.80 | 1,732.80 | 1,731.00 | 1,742.60 | 1,742.60 | 1,380 |
Apr 17, 2024 | 1,717.60 | 1,730.60 | 1,717.60 | 1,731.20 | 1,731.20 | 140 |
Apr 16, 2024 | 1,713.00 | 1,717.00 | 1,713.00 | 1,715.30 | 1,715.30 | 8,629 |
Apr 15, 2024 | 1,749.00 | 1,749.00 | 1,748.80 | 1,741.50 | 1,741.50 | 194 |
Apr 12, 2024 | 1,746.00 | 1,746.00 | 1,734.00 | 1,734.40 | 1,734.40 | 1,331 |
Apr 11, 2024 | 1,742.80 | 1,742.80 | 1,723.20 | 1,733.20 | 1,733.20 | 34,085 |
Apr 10, 2024 | 1,759.20 | 1,760.60 | 1,754.00 | 1,753.50 | 1,753.50 | 653 |
Apr 09, 2024 | 1,753.80 | 1,753.80 | 1,753.80 | 1,747.90 | 1,747.90 | 4 |
Apr 08, 2024 | 1,759.20 | 1,769.20 | 1,759.20 | 1,769.20 | 1,769.20 | 775 |
Apr 05, 2024 | 1,761.00 | 1,761.00 | 1,745.51 | 1,753.70 | 1,753.70 | 255 |
Apr 04, 2024 | 1,775.20 | 1,778.40 | 1,774.56 | 1,777.00 | 1,777.00 | 407 |
Apr 03, 2024 | 1,768.80 | 1,775.80 | 1,767.60 | 1,775.00 | 1,775.00 | 3,251 |
Apr 02, 2024 | 1,796.40 | 1,796.40 | 1,767.60 | 1,767.60 | 1,767.60 | 7,080 |
Mar 28, 2024 | 1,791.00 | 1,791.00 | 1,791.00 | 1,783.30 | 1,783.30 | 344 |
Mar 27, 2024 | 1,786.20 | 1,791.60 | 1,786.20 | 1,790.60 | 1,790.60 | 86 |
Mar 26, 2024 | 1,786.60 | 1,793.80 | 1,786.60 | 1,788.20 | 1,788.20 | 6,003 |
Mar 25, 2024 | 1,780.00 | 1,784.80 | 1,765.80 | 1,784.80 | 1,784.80 | 1,065 |
Mar 22, 2024 | 1,775.00 | 1,775.40 | 1,769.37 | 1,771.20 | 1,771.20 | 480 |
Mar 21, 2024 | 1,772.00 | 1,773.40 | 1,766.00 | 1,769.40 | 1,769.40 | 10,684 |
Mar 20, 2024 | 1,761.40 | 1,761.40 | 1,758.20 | 1,761.00 | 1,761.00 | 62 |
Mar 19, 2024 | 1,742.20 | 1,759.20 | 1,742.20 | 1,758.80 | 1,758.80 | 710 |
Mar 18, 2024 | 1,751.40 | 1,753.09 | 1,746.00 | 1,744.70 | 1,744.70 | 2,357 |
Mar 15, 2024 | 1,745.00 | 1,745.00 | 1,744.00 | 1,743.60 | 1,743.60 | 756 |
Mar 14, 2024 | 1,743.40 | 1,745.40 | 1,742.60 | 1,732.90 | 1,732.90 | 1,067 |
Mar 13, 2024 | 1,737.00 | 1,743.20 | 1,736.00 | 1,740.50 | 1,740.50 | 29 |
Mar 12, 2024 | 1,723.80 | 1,725.60 | 1,723.60 | 1,731.10 | 1,731.10 | 27 |
Mar 11, 2024 | 1,698.40 | 1,708.20 | 1,698.40 | 1,708.20 | 1,708.20 | 248 |
Mar 08, 2024 | 1,713.20 | 1,713.20 | 1,707.60 | 1,708.00 | 1,708.00 | 19 |
Mar 07, 2024 | 1,716.60 | 1,716.60 | 1,716.60 | 1,716.00 | 1,716.00 | 249 |
Mar 06, 2024 | 1,700.00 | 1,717.80 | 1,700.00 | 1,715.00 | 1,715.00 | 206 |
Mar 05, 2024 | 1,691.40 | 1,701.80 | 1,691.40 | 1,699.80 | 1,699.80 | 4,206 |
Mar 04, 2024 | 1,691.00 | 1,691.20 | 1,687.20 | 1,690.40 | 1,690.40 | 9,900 |
Mar 01, 2024 | 1,689.80 | 1,696.80 | 1,689.60 | 1,694.00 | 1,694.00 | 26 |
Feb 29, 2024 | 1,683.40 | 1,684.40 | 1,681.07 | 1,677.30 | 1,677.30 | 697 |
Feb 28, 2024 | 1,679.60 | 1,680.33 | 1,674.00 | 1,677.80 | 1,677.80 | 830 |
Feb 27, 2024 | 1,679.40 | 1,680.80 | 1,679.40 | 1,680.40 | 1,680.40 | 22,819 |
Feb 26, 2024 | 1,679.80 | 1,681.20 | 1,674.80 | 1,675.40 | 1,675.40 | 254 |
Feb 23, 2024 | 1,674.00 | 1,678.20 | 1,672.80 | 1,678.20 | 1,678.20 | 665 |
Feb 22, 2024 | 1,665.50 | 1,665.50 | 1,665.50 | 1,665.50 | 1,665.50 | - |
Feb 21, 2024 | 1,637.40 | 1,649.60 | 1,637.40 | 1,649.60 | 1,649.60 | 761 |
Feb 20, 2024 | 1,630.80 | 1,631.04 | 1,630.80 | 1,630.40 | 1,630.40 | 232 |
Feb 19, 2024 | 1,628.30 | 1,628.30 | 1,628.30 | 1,628.30 | 1,628.30 | - |
Feb 16, 2024 | 1,633.20 | 1,633.20 | 1,630.20 | 1,631.20 | 1,631.20 | 15 |
Feb 15, 2024 | 1,624.40 | 1,629.60 | 1,623.13 | 1,627.50 | 1,627.50 | 87 |
Feb 14, 2024 | 1,609.40 | 1,609.40 | 1,609.40 | 1,609.40 | 1,609.40 | - |
Feb 13, 2024 | 1,596.00 | 1,596.00 | 1,596.00 | 1,592.50 | 1,592.50 | 3,166 |
Feb 12, 2024 | 1,609.37 | 1,614.80 | 1,609.24 | 1,612.50 | 1,612.50 | 143 |
Feb 09, 2024 | 1,596.00 | 1,596.60 | 1,596.00 | 1,598.00 | 1,598.00 | 13 |
Feb 08, 2024 | 1,593.40 | 1,593.40 | 1,593.40 | 1,593.40 | 1,593.40 | - |
Feb 07, 2024 | 1,599.20 | 1,599.80 | 1,588.00 | 1,588.00 | 1,588.00 | 3 |
Feb 06, 2024 | 1,602.00 | 1,602.70 | 1,593.40 | 1,595.40 | 1,595.40 | 3,836 |
Feb 05, 2024 | 1,591.60 | 1,591.60 | 1,591.60 | 1,591.80 | 1,591.80 | 7 |
Feb 02, 2024 | 1,581.20 | 1,581.40 | 1,578.80 | 1,576.40 | 1,576.40 | 314 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |