Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 13, 2024 | 905.00 | 909.00 | 868.00 | 879.80 | 879.80 | 114,644 |
Jun 10, 2024 | 909.80 | 927.00 | 888.60 | 915.20 | 915.20 | 72,652 |
Jun 09, 2024 | 908.40 | 949.00 | 881.00 | 909.80 | 909.80 | 54,135 |
Jun 06, 2024 | 951.00 | 951.00 | 900.00 | 908.40 | 908.40 | 150,107 |
Jun 05, 2024 | 1,035.00 | 1,035.00 | 951.50 | 960.80 | 960.80 | 216,739 |
Jun 04, 2024 | 1,098.00 | 1,098.00 | 1,028.00 | 1,045.00 | 1,045.00 | 126,278 |
Jun 03, 2024 | 1,140.00 | 1,140.00 | 1,062.00 | 1,092.00 | 1,092.00 | 112,904 |
Jun 02, 2024 | 1,117.00 | 1,129.00 | 1,062.00 | 1,114.00 | 1,114.00 | 83,436 |
May 30, 2024 | 1,138.00 | 1,150.00 | 1,101.00 | 1,117.00 | 1,117.00 | 118,397 |
May 29, 2024 | 1,205.00 | 1,222.00 | 1,138.00 | 1,138.00 | 1,138.00 | 118,063 |
May 28, 2024 | 1,149.00 | 1,239.00 | 1,127.00 | 1,205.00 | 1,205.00 | 677,463 |
May 27, 2024 | 1,159.00 | 1,177.00 | 1,111.00 | 1,127.00 | 1,127.00 | 22,995 |
May 26, 2024 | 1,142.00 | 1,187.00 | 1,142.00 | 1,162.00 | 1,162.00 | 41,366 |
May 23, 2024 | 1,175.00 | 1,175.00 | 1,124.00 | 1,142.00 | 1,142.00 | 70,596 |
May 22, 2024 | 1,210.00 | 1,210.00 | 1,138.00 | 1,161.00 | 1,161.00 | 83,677 |
May 21, 2024 | 1,242.00 | 1,242.00 | 1,188.00 | 1,210.00 | 1,210.00 | 105,729 |
May 20, 2024 | 1,241.00 | 1,250.00 | 1,180.00 | 1,242.00 | 1,242.00 | 138,717 |
May 19, 2024 | 1,197.00 | 1,250.00 | 1,168.00 | 1,241.00 | 1,241.00 | 275,146 |
May 16, 2024 | 1,169.00 | 1,205.00 | 1,107.00 | 1,115.00 | 1,115.00 | 272,895 |
May 15, 2024 | 1,188.00 | 1,199.00 | 1,130.00 | 1,131.00 | 1,131.00 | 110,305 |
May 12, 2024 | 1,200.00 | 1,202.00 | 1,160.00 | 1,188.00 | 1,188.00 | 75,190 |
May 09, 2024 | 1,250.00 | 1,279.00 | 1,188.00 | 1,225.00 | 1,225.00 | 145,588 |
May 08, 2024 | 1,200.00 | 1,267.00 | 1,163.00 | 1,241.00 | 1,241.00 | 308,828 |
May 07, 2024 | 1,335.00 | 1,346.00 | 1,215.00 | 1,215.00 | 1,215.00 | 328,623 |
May 06, 2024 | 1,207.00 | 1,280.00 | 1,180.00 | 1,266.00 | 1,266.00 | 232,344 |
May 05, 2024 | 1,147.00 | 1,219.00 | 1,135.00 | 1,207.00 | 1,207.00 | 111,818 |
May 02, 2024 | 1,140.00 | 1,148.00 | 1,105.00 | 1,148.00 | 1,148.00 | 242,841 |
May 01, 2024 | 1,111.00 | 1,219.00 | 1,111.00 | 1,150.00 | 1,150.00 | 796,662 |
Apr 30, 2024 | 1,008.00 | 1,013.00 | 990.00 | 1,008.00 | 1,008.00 | 104,848 |
Apr 25, 2024 | 992.30 | 1,006.00 | 971.00 | 999.90 | 999.90 | 161,024 |
Apr 24, 2024 | 960.10 | 997.00 | 956.00 | 992.30 | 992.30 | 104,493 |
Apr 21, 2024 | 930.00 | 978.90 | 928.40 | 945.00 | 945.00 | 260,483 |
Apr 18, 2024 | 914.00 | 958.20 | 900.00 | 930.00 | 930.00 | 286,254 |
Apr 17, 2024 | 908.80 | 935.60 | 891.10 | 908.00 | 908.00 | 125,555 |
Apr 16, 2024 | 930.00 | 930.10 | 895.10 | 908.80 | 908.80 | 56,270 |
Apr 15, 2024 | 918.50 | 943.60 | 905.60 | 930.00 | 930.00 | 207,457 |
Apr 14, 2024 | 900.00 | 918.50 | 879.90 | 918.50 | 918.50 | 124,214 |
Apr 11, 2024 | 941.50 | 941.50 | 901.60 | 923.90 | 923.90 | 118,404 |
Apr 10, 2024 | 988.00 | 988.00 | 902.10 | 941.50 | 941.50 | 181,520 |
Apr 09, 2024 | 980.00 | 1,009.00 | 950.20 | 959.70 | 959.70 | 86,402 |
Apr 08, 2024 | 976.20 | 990.00 | 942.00 | 980.00 | 980.00 | 145,969 |
Apr 07, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 1,020.00 | 1,031.00 | 969.00 | 972.80 | 972.80 | 422,781 |
Apr 03, 2024 | 970.00 | 1,026.00 | 958.00 | 977.60 | 977.60 | 141,002 |
Apr 02, 2024 | 958.70 | 1,026.00 | 924.70 | 984.90 | 984.90 | 382,072 |
Apr 01, 2024 | 998.90 | 1,049.00 | 950.00 | 958.70 | 958.70 | 265,813 |
Mar 31, 2024 | 990.00 | 992.00 | 965.00 | 987.00 | 987.00 | 157,282 |
Mar 28, 2024 | 924.90 | 991.00 | 893.00 | 955.00 | 955.00 | 360,349 |
Mar 27, 2024 | 920.00 | 930.80 | 850.00 | 910.00 | 910.00 | 222,688 |
Mar 26, 2024 | 930.00 | 936.80 | 896.10 | 918.30 | 918.30 | 210,558 |
Mar 25, 2024 | 899.00 | 924.90 | 882.70 | 918.50 | 918.50 | 556,010 |
Mar 21, 2024 | 799.70 | 850.00 | 790.00 | 816.90 | 816.90 | 423,812 |
Mar 20, 2024 | 731.10 | 821.00 | 729.80 | 789.60 | 789.60 | 550,467 |
Mar 19, 2024 | 743.30 | 758.00 | 725.00 | 731.10 | 731.10 | 176,936 |
Mar 18, 2024 | 733.00 | 743.30 | 686.00 | 743.30 | 743.30 | 355,758 |
Mar 17, 2024 | 678.00 | 731.50 | 678.00 | 730.00 | 730.00 | 273,490 |
Mar 14, 2024 | 636.30 | 669.00 | 645.40 | 653.30 | 653.30 | 82,488 |
Mar 13, 2024 | 650.00 | 650.00 | 634.40 | 636.30 | 636.30 | 30,907 |
Mar 12, 2024 | 650.00 | 655.80 | 625.00 | 641.70 | 641.70 | 143,036 |
Mar 11, 2024 | 669.60 | 669.60 | 650.10 | 656.00 | 656.00 | 29,502 |
Mar 10, 2024 | 669.70 | 669.60 | 650.00 | 657.00 | 657.00 | 34,024 |
Mar 07, 2024 | 690.00 | 690.00 | 667.00 | 669.70 | 669.70 | 83,263 |
Mar 06, 2024 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | - |
Mar 05, 2024 | 722.00 | 722.00 | 679.90 | 688.00 | 688.00 | 144,241 |
Mar 04, 2024 | 713.80 | 722.90 | 694.60 | 707.80 | 707.80 | 79,516 |
Mar 03, 2024 | 719.10 | 725.00 | 707.30 | 713.80 | 713.80 | 46,971 |
Feb 29, 2024 | 704.10 | 724.00 | 699.90 | 719.10 | 719.10 | 222,081 |
Feb 28, 2024 | 716.00 | 734.90 | 691.10 | 704.10 | 704.10 | 173,987 |
Feb 26, 2024 | 727.00 | 735.00 | 705.10 | 716.00 | 716.00 | 152,683 |
Feb 25, 2024 | 703.00 | 724.00 | 699.90 | 718.80 | 718.80 | 248,841 |
Feb 22, 2024 | 700.00 | 719.80 | 662.30 | 674.00 | 674.00 | 268,733 |
Feb 21, 2024 | 740.00 | 752.70 | 690.00 | 700.00 | 700.00 | 377,078 |
Feb 20, 2024 | 698.60 | 733.00 | 672.10 | 724.80 | 724.80 | 392,305 |
Feb 19, 2024 | 649.50 | 695.00 | 648.00 | 695.00 | 695.00 | 380,977 |
Feb 18, 2024 | 620.00 | 646.00 | 618.00 | 645.00 | 645.00 | 507,412 |
Feb 15, 2024 | 586.20 | 609.00 | 582.20 | 595.00 | 595.00 | 252,193 |
Feb 14, 2024 | 600.00 | 605.30 | 577.00 | 586.20 | 586.20 | 209,291 |
Feb 13, 2024 | 638.10 | 647.90 | 589.50 | 603.30 | 603.30 | 432,706 |
Feb 12, 2024 | 580.00 | 611.90 | 580.00 | 606.80 | 606.80 | 337,648 |
Feb 11, 2024 | 564.80 | 592.00 | 553.00 | 587.50 | 587.50 | 215,528 |
Feb 08, 2024 | 566.00 | 590.00 | 550.00 | 564.80 | 564.80 | 468,243 |
Feb 07, 2024 | 530.00 | 567.00 | 525.40 | 555.20 | 555.20 | 768,990 |
Feb 06, 2024 | 470.00 | 510.00 | 467.20 | 510.00 | 510.00 | 1,125,131 |
Feb 05, 2024 | 458.50 | 475.80 | 452.10 | 462.00 | 462.00 | 334,691 |
Feb 04, 2024 | 455.00 | 466.70 | 451.20 | 458.50 | 458.50 | 72,551 |
Feb 01, 2024 | 442.00 | 470.00 | 441.00 | 457.80 | 457.80 | 278,426 |
Jan 31, 2024 | 451.30 | 464.00 | 442.20 | 461.70 | 461.70 | 60,350 |
Jan 30, 2024 | 449.60 | 454.30 | 440.00 | 451.30 | 451.30 | 96,877 |
Jan 29, 2024 | 457.20 | 471.00 | 451.00 | 454.30 | 454.30 | 134,127 |
Jan 28, 2024 | 460.00 | 474.80 | 460.00 | 465.60 | 465.60 | 109,441 |
Jan 25, 2024 | 474.50 | 498.80 | 472.10 | 477.40 | 477.40 | 150,359 |
Jan 24, 2024 | 481.00 | 492.20 | 472.20 | 482.10 | 482.10 | 161,474 |
Jan 23, 2024 | 500.20 | 512.70 | 500.20 | 506.10 | 506.10 | 40,676 |
Jan 22, 2024 | 526.00 | 532.00 | 507.80 | 513.00 | 513.00 | 55,290 |
Jan 21, 2024 | 543.00 | 538.60 | 521.20 | 525.40 | 525.40 | 29,595 |
Jan 18, 2024 | 528.00 | 544.70 | 528.00 | 543.00 | 543.00 | 59,185 |
Jan 17, 2024 | 538.50 | 547.50 | 527.00 | 535.30 | 535.30 | 43,993 |
Jan 16, 2024 | 528.00 | 563.90 | 527.80 | 538.50 | 538.50 | 140,499 |
Jan 15, 2024 | 530.70 | 549.90 | 529.40 | 543.60 | 543.60 | 68,528 |
Jan 14, 2024 | 553.60 | 561.10 | 524.00 | 530.70 | 530.70 | 112,003 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |