Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1,113.00 | 1,117.50 | 1,109.93 | 1,115.25 | 1,115.25 | 10,187 |
Jun 13, 2024 | 1,104.50 | 1,108.50 | 1,101.50 | 1,105.25 | 1,105.25 | 22,687 |
Jun 12, 2024 | 1,101.50 | 1,105.50 | 1,098.68 | 1,102.50 | 1,102.50 | 29,016 |
Jun 11, 2024 | 1,095.00 | 1,099.00 | 1,091.22 | 1,095.75 | 1,095.75 | 29,617 |
Jun 10, 2024 | 1,092.00 | 1,094.78 | 1,090.88 | 1,093.50 | 1,093.50 | 65,263 |
Jun 07, 2024 | 1,089.00 | 1,095.00 | 1,088.28 | 1,095.00 | 1,095.00 | 24,563 |
Jun 06, 2024 | 1,088.00 | 1,091.50 | 1,088.00 | 1,089.00 | 1,089.00 | 14,448 |
Jun 05, 2024 | 1,078.00 | 1,085.65 | 1,077.30 | 1,085.75 | 1,085.75 | 9,940 |
Jun 04, 2024 | 1,067.50 | 1,073.50 | 1,066.50 | 1,070.50 | 1,070.50 | 55,105 |
Jun 03, 2024 | 1,078.00 | 1,082.50 | 1,070.24 | 1,070.25 | 1,070.25 | 24,443 |
May 31, 2024 | 1,069.50 | 1,072.00 | 1,063.50 | 1,063.25 | 1,063.25 | 7,769 |
May 30, 2024 | 1,073.50 | 1,076.50 | 1,071.56 | 1,072.00 | 1,072.00 | 33,816 |
May 29, 2024 | 1,078.50 | 1,079.50 | 1,075.00 | 1,078.75 | 1,078.75 | 2,672 |
May 28, 2024 | 1,082.50 | 1,083.82 | 1,078.50 | 1,079.00 | 1,079.00 | 47,303 |
May 24, 2024 | 1,079.50 | 1,081.50 | 1,077.50 | 1,081.50 | 1,081.50 | 15,551 |
May 23, 2024 | 1,084.50 | 1,087.50 | 1,081.50 | 1,084.00 | 1,084.00 | 32,117 |
May 22, 2024 | 1,079.50 | 1,080.50 | 1,077.76 | 1,079.50 | 1,079.50 | 10,245 |
May 21, 2024 | 1,082.50 | 1,082.50 | 1,079.00 | 1,080.25 | 1,080.25 | 14,615 |
May 20, 2024 | 1,080.00 | 1,083.00 | 1,079.00 | 1,083.00 | 1,083.00 | 12,462 |
May 17, 2024 | 1,082.50 | 1,083.11 | 1,077.00 | 1,077.00 | 1,077.00 | 60,295 |
May 16, 2024 | 1,084.00 | 1,088.00 | 1,084.00 | 1,086.50 | 1,086.50 | 10,284 |
May 15, 2024 | 1,072.00 | 1,081.00 | 1,071.36 | 1,081.00 | 1,081.00 | 20,993 |
May 14, 2024 | 1,070.50 | 1,076.78 | 1,069.50 | 1,071.75 | 1,071.75 | 13,941 |
May 13, 2024 | 1,075.00 | 1,079.00 | 1,071.00 | 1,072.75 | 1,072.75 | 31,481 |
May 10, 2024 | 1,075.00 | 1,077.50 | 1,073.85 | 1,075.50 | 1,075.50 | 96,648 |
May 09, 2024 | 1,071.00 | 1,073.00 | 1,069.22 | 1,072.75 | 1,072.75 | 23,501 |
May 08, 2024 | 1,071.50 | 1,074.50 | 1,068.76 | 1,071.00 | 1,071.00 | 84,349 |
May 07, 2024 | 1,065.50 | 1,066.00 | 1,061.50 | 1,068.00 | 1,068.00 | 33,471 |
May 03, 2024 | 1,037.50 | 1,048.00 | 1,037.12 | 1,045.75 | 1,045.75 | 43,568 |
May 02, 2024 | 1,038.50 | 1,041.00 | 1,034.00 | 1,037.00 | 1,037.00 | 32,850 |
May 01, 2024 | 1,040.50 | 1,040.50 | 1,032.13 | 1,035.25 | 1,035.25 | 31,825 |
Apr 30, 2024 | 1,049.00 | 1,051.00 | 1,044.79 | 1,044.75 | 1,044.75 | 8,543 |
Apr 29, 2024 | 1,052.50 | 1,053.50 | 1,046.15 | 1,045.25 | 1,045.25 | 16,297 |
Apr 26, 2024 | 1,042.00 | 1,054.88 | 1,041.50 | 1,055.75 | 1,055.75 | 78,832 |
Apr 25, 2024 | 1,035.50 | 1,036.50 | 1,029.50 | 1,030.25 | 1,030.25 | 33,435 |
Apr 24, 2024 | 1,054.00 | 1,054.00 | 1,047.50 | 1,047.50 | 1,047.50 | 7,759 |
Apr 23, 2024 | 1,044.50 | 1,048.00 | 1,041.38 | 1,047.25 | 1,047.25 | 19,581 |
Apr 22, 2024 | 1,036.50 | 1,045.88 | 1,036.35 | 1,038.00 | 1,038.00 | 16,284 |
Apr 19, 2024 | 1,038.50 | 1,042.92 | 1,035.00 | 1,037.50 | 1,037.50 | 11,442 |
Apr 18, 2024 | 1,046.50 | 1,051.00 | 1,044.50 | 1,048.50 | 1,048.50 | 8,529 |
Apr 17, 2024 | 1,050.00 | 1,056.50 | 1,047.00 | 1,047.00 | 1,047.00 | 34,907 |
Apr 16, 2024 | 1,051.00 | 1,054.00 | 1,049.50 | 1,053.25 | 1,053.25 | 30,674 |
Apr 15, 2024 | 1,068.50 | 1,073.00 | 1,065.68 | 1,065.50 | 1,065.50 | 15,845 |
Apr 12, 2024 | 1,074.50 | 1,075.00 | 1,069.24 | 1,068.75 | 1,068.75 | 28,506 |
Apr 11, 2024 | 1,064.00 | 1,065.00 | 1,057.50 | 1,065.00 | 1,065.00 | 10,844 |
Apr 10, 2024 | 1,061.00 | 1,061.50 | 1,051.00 | 1,060.00 | 1,060.00 | 45,168 |
Apr 09, 2024 | 1,062.50 | 1,063.50 | 1,049.88 | 1,052.50 | 1,052.50 | 15,927 |
Apr 08, 2024 | 1,062.00 | 1,066.50 | 1,061.00 | 1,063.00 | 1,063.00 | 7,670 |
Apr 05, 2024 | 1,054.00 | 1,063.50 | 1,053.80 | 1,063.50 | 1,063.50 | 41,106 |
Apr 04, 2024 | 1,071.00 | 1,071.92 | 1,067.95 | 1,069.00 | 1,069.00 | 41,087 |
Apr 03, 2024 | 1,068.00 | 1,072.00 | 1,068.00 | 1,070.00 | 1,070.00 | 9,682 |
Apr 02, 2024 | 1,079.50 | 1,081.50 | 1,065.00 | 1,067.25 | 1,067.25 | 37,159 |
Mar 28, 2024 | 1,076.00 | 1,077.50 | 1,073.00 | 1,075.25 | 1,075.25 | 123,972 |
Mar 27, 2024 | 1,073.00 | 1,075.50 | 1,068.00 | 1,068.50 | 1,068.50 | 20,463 |
Mar 26, 2024 | 1,075.50 | 1,076.34 | 1,073.50 | 1,074.75 | 1,074.75 | 8,311 |
Mar 25, 2024 | 1,079.50 | 1,082.00 | 1,071.50 | 1,073.50 | 1,073.50 | 17,057 |
Mar 22, 2024 | 1,085.00 | 1,087.88 | 1,079.12 | 1,080.50 | 1,080.50 | 13,064 |
Mar 21, 2024 | 1,075.00 | 1,085.00 | 1,071.33 | 1,085.00 | 1,085.00 | 18,965 |
Mar 20, 2024 | 1,061.00 | 1,064.00 | 1,061.00 | 1,061.00 | 1,061.00 | 19,974 |
Mar 19, 2024 | 1,055.50 | 1,056.50 | 1,049.46 | 1,054.50 | 1,054.50 | 20,875 |
Mar 18, 2024 | 1,058.00 | 1,059.00 | 1,050.00 | 1,056.50 | 1,056.50 | 8,698 |
Mar 15, 2024 | 1,054.50 | 1,055.50 | 1,046.50 | 1,045.50 | 1,045.50 | 7,033 |
Mar 14, 2024 | 1,057.00 | 1,057.00 | 1,055.50 | 1,055.75 | 1,055.75 | 18,286 |
Mar 13, 2024 | 1,056.50 | 1,057.26 | 1,053.00 | 1,052.75 | 1,052.75 | 15,384 |
Mar 12, 2024 | 1,043.00 | 1,055.50 | 1,042.25 | 1,050.50 | 1,050.50 | 58,543 |
Mar 11, 2024 | 1,038.50 | 1,038.50 | 1,031.58 | 1,038.00 | 1,038.00 | 8,876 |
Mar 08, 2024 | 1,053.50 | 1,056.00 | 1,049.12 | 1,045.25 | 1,045.25 | 20,908 |
Mar 07, 2024 | 1,048.00 | 1,054.00 | 1,045.00 | 1,053.75 | 1,053.75 | 48,672 |
Mar 06, 2024 | 1,047.00 | 1,050.00 | 1,045.00 | 1,049.50 | 1,049.50 | 7,624 |
Mar 05, 2024 | 1,054.00 | 1,056.50 | 1,042.50 | 1,043.50 | 1,043.50 | 42,453 |
Mar 04, 2024 | 1,059.50 | 1,059.50 | 1,055.50 | 1,056.00 | 1,056.00 | 60,366 |
Mar 01, 2024 | 1,050.00 | 1,056.00 | 1,047.50 | 1,055.00 | 1,055.00 | 15,846 |
Feb 29, 2024 | 1,042.00 | 1,046.00 | 1,038.58 | 1,045.00 | 1,045.00 | 1,711 |
Feb 28, 2024 | 1,040.00 | 1,044.00 | 1,040.00 | 1,042.75 | 1,042.75 | 10,337 |
Feb 27, 2024 | 1,042.50 | 1,044.00 | 1,039.50 | 1,039.50 | 1,039.50 | 37,818 |
Feb 26, 2024 | 1,042.00 | 1,046.00 | 1,041.00 | 1,044.50 | 1,044.50 | 10,273 |
Feb 23, 2024 | 1,044.50 | 1,048.00 | 1,041.50 | 1,044.00 | 1,044.00 | 13,116 |
Feb 22, 2024 | 1,028.50 | 1,041.50 | 1,028.50 | 1,041.50 | 1,041.50 | 19,836 |
Feb 21, 2024 | 1,015.50 | 1,018.50 | 1,013.50 | 1,018.50 | 1,018.50 | 26,831 |
Feb 20, 2024 | 1,028.50 | 1,029.00 | 1,013.62 | 1,015.25 | 1,015.25 | 30,946 |
Feb 19, 2024 | 1,029.00 | 1,032.34 | 1,028.00 | 1,031.50 | 1,031.50 | 83,733 |
Feb 16, 2024 | 1,040.50 | 1,042.00 | 1,031.50 | 1,035.50 | 1,035.50 | 18,921 |
Feb 15, 2024 | 1,036.00 | 1,037.00 | 1,033.50 | 1,035.00 | 1,035.00 | 10,348 |
Feb 14, 2024 | 1,029.00 | 1,033.50 | 1,027.00 | 1,028.75 | 1,028.75 | 27,707 |
Feb 13, 2024 | 1,023.00 | 1,028.50 | 1,017.16 | 1,023.50 | 1,023.50 | 38,164 |
Feb 12, 2024 | 1,031.00 | 1,033.50 | 1,030.00 | 1,034.25 | 1,034.25 | 9,665 |
Feb 09, 2024 | 1,026.50 | 1,028.92 | 1,024.71 | 1,027.00 | 1,027.00 | 38,026 |
Feb 08, 2024 | 1,022.00 | 1,027.50 | 1,022.00 | 1,025.25 | 1,025.25 | 13,846 |
Feb 07, 2024 | 1,010.50 | 1,021.50 | 1,010.50 | 1,021.00 | 1,021.00 | 33,134 |
Feb 06, 2024 | 1,017.00 | 1,018.38 | 1,011.00 | 1,011.00 | 1,011.00 | 29,887 |
Feb 05, 2024 | 1,007.00 | 1,015.00 | 1,007.00 | 1,013.00 | 1,013.00 | 75,417 |
Feb 02, 2024 | 993.50 | 1,005.50 | 992.00 | 1,006.00 | 1,006.00 | 43,191 |
Feb 01, 2024 | 986.00 | 987.17 | 982.00 | 981.50 | 981.50 | 18,791 |
Jan 31, 2024 | 993.00 | 993.75 | 981.00 | 983.75 | 983.75 | 30,211 |
Jan 30, 2024 | 992.50 | 997.50 | 991.50 | 995.50 | 995.50 | 11,951 |
Jan 29, 2024 | 984.50 | 989.75 | 983.50 | 987.75 | 987.75 | 22,998 |
Jan 26, 2024 | 983.00 | 985.50 | 978.75 | 985.50 | 985.50 | 31,277 |
Jan 25, 2024 | 983.25 | 988.25 | 982.75 | 988.25 | 988.25 | 19,731 |
Jan 24, 2024 | 981.25 | 985.50 | 980.25 | 985.50 | 985.50 | 25,259 |
Jan 23, 2024 | 981.75 | 983.94 | 981.00 | 980.75 | 980.75 | 22,054 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |