Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 2,050.55 | 2,089.00 | 2,045.25 | 2,054.65 | 2,054.65 | 6,034 |
Jun 20, 2024 | 2,133.95 | 2,133.95 | 2,054.05 | 2,087.95 | 2,087.95 | 3,529 |
Jun 19, 2024 | 2,053.75 | 2,112.05 | 2,038.05 | 2,092.10 | 2,092.10 | 8,750 |
Jun 18, 2024 | 2,125.60 | 2,125.60 | 2,009.65 | 2,041.85 | 2,041.85 | 2,629 |
Jun 14, 2024 | 2,008.00 | 2,050.00 | 2,008.00 | 2,034.05 | 2,034.05 | 7,210 |
Jun 13, 2024 | 2,000.00 | 2,019.95 | 1,974.00 | 2,007.10 | 2,007.10 | 3,501 |
Jun 12, 2024 | 1,925.00 | 1,973.25 | 1,913.90 | 1,963.55 | 1,963.55 | 1,502 |
Jun 11, 2024 | 1,885.00 | 1,942.90 | 1,861.95 | 1,913.85 | 1,913.85 | 10,473 |
Jun 10, 2024 | 1,925.00 | 1,939.15 | 1,853.75 | 1,865.70 | 1,865.70 | 1,514 |
Jun 07, 2024 | 1,896.25 | 1,924.40 | 1,893.60 | 1,901.10 | 1,901.10 | 2,133 |
Jun 06, 2024 | 1,894.00 | 1,921.70 | 1,868.70 | 1,883.40 | 1,883.40 | 7,773 |
Jun 05, 2024 | 1,898.00 | 1,905.00 | 1,830.00 | 1,899.55 | 1,899.55 | 4,556 |
Jun 04, 2024 | 1,866.60 | 1,868.00 | 1,750.10 | 1,846.50 | 1,846.50 | 7,660 |
Jun 03, 2024 | 1,841.15 | 1,875.00 | 1,805.00 | 1,832.50 | 1,832.50 | 30,166 |
May 31, 2024 | 1,830.05 | 1,856.15 | 1,806.95 | 1,826.85 | 1,826.85 | 11,012 |
May 30, 2024 | 1,820.00 | 1,850.20 | 1,805.00 | 1,829.25 | 1,829.25 | 14,657 |
May 29, 2024 | 1,855.15 | 1,868.80 | 1,818.05 | 1,821.25 | 1,821.25 | 3,002 |
May 28, 2024 | 1,851.30 | 1,886.65 | 1,826.90 | 1,849.10 | 1,849.10 | 3,262 |
May 27, 2024 | 1,880.80 | 1,885.05 | 1,789.00 | 1,813.25 | 1,813.25 | 14,568 |
May 24, 2024 | 1,894.95 | 1,899.15 | 1,871.40 | 1,880.50 | 1,880.50 | 1,253 |
May 23, 2024 | 1,929.95 | 1,929.95 | 1,867.00 | 1,871.70 | 1,871.70 | 4,096 |
May 22, 2024 | 1,950.90 | 1,950.90 | 1,900.00 | 1,905.90 | 1,905.90 | 690 |
May 21, 2024 | 1,960.00 | 1,960.00 | 1,892.30 | 1,931.00 | 1,931.00 | 3,767 |
May 17, 2024 | 1,894.85 | 1,916.70 | 1,871.65 | 1,891.95 | 1,891.95 | 5,256 |
May 16, 2024 | 1,949.50 | 1,956.10 | 1,916.75 | 1,928.90 | 1,928.90 | 1,564 |
May 15, 2024 | 1,951.00 | 1,976.10 | 1,942.75 | 1,949.65 | 1,949.65 | 632 |
May 14, 2024 | 2,010.25 | 2,010.25 | 1,941.00 | 1,951.30 | 1,951.30 | 2,271 |
May 13, 2024 | 1,998.60 | 2,005.80 | 1,962.00 | 1,970.80 | 1,970.80 | 2,714 |
May 10, 2024 | 1,961.35 | 2,031.35 | 1,961.35 | 1,998.60 | 1,998.60 | 2,329 |
May 09, 2024 | 2,034.10 | 2,066.20 | 1,981.70 | 2,001.35 | 2,001.35 | 1,766 |
May 08, 2024 | 2,050.85 | 2,067.45 | 2,012.60 | 2,020.40 | 2,020.40 | 3,926 |
May 07, 2024 | 2,059.20 | 2,078.05 | 2,050.15 | 2,059.30 | 2,059.30 | 1,860 |
May 06, 2024 | 2,024.10 | 2,105.05 | 1,998.95 | 2,054.65 | 2,054.65 | 5,214 |
May 03, 2024 | 2,029.45 | 2,029.45 | 1,984.45 | 1,988.30 | 1,988.30 | 2,067 |
May 02, 2024 | 2,025.40 | 2,040.70 | 1,974.40 | 1,987.05 | 1,987.05 | 1,558 |
Apr 30, 2024 | 2,045.00 | 2,045.00 | 2,008.50 | 2,031.35 | 2,031.35 | 3,030 |
Apr 29, 2024 | 2,004.40 | 2,038.75 | 1,995.00 | 2,031.15 | 2,031.15 | 2,717 |
Apr 26, 2024 | 2,038.05 | 2,038.05 | 1,992.20 | 1,998.75 | 1,998.75 | 2,683 |
Apr 25, 2024 | 2,040.55 | 2,047.15 | 2,015.00 | 2,019.85 | 2,019.85 | 2,627 |
Apr 24, 2024 | 1,990.95 | 2,045.50 | 1,990.95 | 2,028.90 | 2,028.90 | 6,708 |
Apr 23, 2024 | 1,960.40 | 2,005.00 | 1,953.60 | 2,001.20 | 2,001.20 | 4,958 |
Apr 22, 2024 | 1,950.55 | 1,985.60 | 1,950.55 | 1,963.70 | 1,963.70 | 1,636 |
Apr 19, 2024 | 1,938.30 | 1,970.00 | 1,921.55 | 1,947.15 | 1,947.15 | 2,694 |
Apr 18, 2024 | 1,924.90 | 1,999.00 | 1,924.90 | 1,949.35 | 1,949.35 | 2,495 |
Apr 16, 2024 | 1,951.60 | 1,980.00 | 1,930.00 | 1,949.10 | 1,949.10 | 3,249 |
Apr 15, 2024 | 1,931.05 | 1,981.65 | 1,923.50 | 1,951.90 | 1,951.90 | 5,099 |
Apr 12, 2024 | 1,992.05 | 2,048.70 | 1,974.00 | 1,978.05 | 1,978.05 | 2,957 |
Apr 10, 2024 | 1,991.05 | 2,026.15 | 1,991.05 | 2,023.65 | 2,023.65 | 1,583 |
Apr 09, 2024 | 2,075.95 | 2,075.95 | 1,996.65 | 2,001.20 | 2,001.20 | 1,769 |
Apr 08, 2024 | 2,050.00 | 2,068.10 | 2,007.00 | 2,011.60 | 2,011.60 | 8,013 |
Apr 05, 2024 | 2,069.10 | 2,069.10 | 2,032.05 | 2,047.00 | 2,047.00 | 1,917 |
Apr 04, 2024 | 2,088.75 | 2,088.75 | 2,034.00 | 2,041.35 | 2,041.35 | 1,299 |
Apr 03, 2024 | 2,073.00 | 2,073.00 | 2,042.85 | 2,047.75 | 2,047.75 | 539 |
Apr 02, 2024 | 2,061.80 | 2,091.00 | 2,047.95 | 2,073.20 | 2,073.20 | 2,667 |
Apr 01, 2024 | 2,031.65 | 2,092.20 | 2,031.65 | 2,045.35 | 2,045.35 | 1,774 |
Mar 28, 2024 | 2,098.60 | 2,098.60 | 2,050.00 | 2,058.10 | 2,058.10 | 3,847 |
Mar 27, 2024 | 2,089.95 | 2,091.30 | 2,056.15 | 2,058.60 | 2,058.60 | 2,341 |
Mar 26, 2024 | 1,926.40 | 2,120.00 | 1,926.40 | 2,051.10 | 2,051.10 | 5,018 |
Mar 22, 2024 | 2,019.95 | 2,056.50 | 2,015.25 | 2,022.20 | 2,022.20 | 1,907 |
Mar 21, 2024 | 2,017.00 | 2,031.55 | 1,986.35 | 1,997.00 | 1,997.00 | 2,257 |
Mar 20, 2024 | 1,945.60 | 2,007.30 | 1,945.60 | 2,002.15 | 2,002.15 | 718 |
Mar 19, 2024 | 1,965.65 | 1,995.25 | 1,965.65 | 1,984.80 | 1,984.80 | 4,222 |
Mar 18, 2024 | 1,949.70 | 1,999.00 | 1,890.00 | 1,972.55 | 1,972.55 | 7,825 |
Mar 15, 2024 | 2,027.20 | 2,030.00 | 1,992.75 | 2,005.25 | 2,005.25 | 13,829 |
Mar 14, 2024 | 1,967.60 | 2,062.50 | 1,950.00 | 1,987.65 | 1,987.65 | 2,594 |
Mar 13, 2024 | 2,011.10 | 2,035.70 | 1,975.00 | 1,990.65 | 1,990.65 | 17,067 |
Mar 12, 2024 | 2,050.35 | 2,065.00 | 1,983.20 | 2,051.85 | 2,051.85 | 30,927 |
Mar 11, 2024 | 2,092.35 | 2,104.20 | 2,031.80 | 2,055.60 | 2,055.60 | 3,587 |
Mar 07, 2024 | 2,145.95 | 2,145.95 | 2,091.90 | 2,096.70 | 2,096.70 | 752 |
Mar 06, 2024 | 2,125.45 | 2,155.50 | 2,088.05 | 2,104.30 | 2,104.30 | 1,249 |
Mar 05, 2024 | 2,215.05 | 2,215.05 | 2,120.00 | 2,127.80 | 2,127.80 | 5,369 |
Mar 04, 2024 | 2,212.05 | 2,222.00 | 2,140.00 | 2,160.85 | 2,160.85 | 5,759 |
Mar 01, 2024 | 2,247.00 | 2,257.00 | 2,121.05 | 2,214.35 | 2,214.35 | 9,213 |
Feb 29, 2024 | 2,286.00 | 2,357.00 | 2,246.60 | 2,254.80 | 2,254.80 | 5,302 |
Feb 28, 2024 | 2,255.00 | 2,308.95 | 2,239.80 | 2,288.35 | 2,288.35 | 2,468 |
Feb 27, 2024 | 2,230.95 | 2,282.00 | 2,230.95 | 2,262.35 | 2,262.35 | 3,009 |
Feb 26, 2024 | 2,299.95 | 2,299.95 | 2,240.00 | 2,249.55 | 2,249.55 | 1,960 |
Feb 23, 2024 | 2,220.95 | 2,249.95 | 2,204.05 | 2,237.60 | 2,237.60 | 976 |
Feb 22, 2024 | 2,190.55 | 2,226.55 | 2,190.55 | 2,212.80 | 2,212.80 | 926 |
Feb 21, 2024 | 2,309.95 | 2,309.95 | 2,191.30 | 2,219.45 | 2,219.45 | 2,496 |
Feb 20, 2024 | 2,234.70 | 2,252.75 | 2,234.70 | 2,244.00 | 2,244.00 | 3,878 |
Feb 19, 2024 | 2,256.25 | 2,286.45 | 2,218.35 | 2,232.20 | 2,232.20 | 2,129 |
Feb 16, 2024 | 2,230.10 | 2,267.90 | 2,230.10 | 2,241.20 | 2,241.20 | 4,317 |
Feb 15, 2024 | 2,176.90 | 2,282.40 | 2,157.20 | 2,240.30 | 2,240.30 | 9,760 |
Feb 14, 2024 | 2,135.05 | 2,171.20 | 2,123.80 | 2,161.80 | 2,161.80 | 996 |
Feb 13, 2024 | 2,101.05 | 2,199.00 | 2,101.05 | 2,180.85 | 2,180.85 | 4,128 |
Feb 12, 2024 | 2,196.15 | 2,196.15 | 2,115.70 | 2,127.90 | 2,127.90 | 3,217 |
Feb 09, 2024 | 2,116.05 | 2,191.60 | 2,099.55 | 2,154.20 | 2,154.20 | 4,397 |
Feb 08, 2024 | 2,158.05 | 2,172.60 | 2,102.00 | 2,125.90 | 2,125.90 | 3,768 |
Feb 07, 2024 | 2,169.85 | 2,175.35 | 2,108.80 | 2,158.05 | 2,158.05 | 6,260 |
Feb 06, 2024 | 2,082.60 | 2,166.60 | 2,068.75 | 2,130.40 | 2,130.40 | 1,168,064 |
Feb 05, 2024 | 2,101.00 | 2,144.95 | 2,064.75 | 2,090.15 | 2,090.15 | 14,991 |
Feb 02, 2024 | 2,174.85 | 2,174.85 | 2,128.55 | 2,148.60 | 2,148.60 | 3,730 |
Feb 01, 2024 | 2,149.75 | 2,175.30 | 2,137.95 | 2,161.40 | 2,161.40 | 6,854 |
Jan 31, 2024 | 2,066.05 | 2,156.05 | 2,066.05 | 2,140.15 | 2,140.15 | 7,374 |
Jan 30, 2024 | 2,100.85 | 2,100.85 | 2,060.60 | 2,078.35 | 2,078.35 | 2,642 |
Jan 29, 2024 | 2,075.00 | 2,084.90 | 2,051.40 | 2,080.95 | 2,080.95 | 1,603 |
Jan 25, 2024 | 2,088.20 | 2,092.65 | 2,053.20 | 2,074.20 | 2,074.20 | 1,458 |
Jan 24, 2024 | 2,025.45 | 2,100.00 | 1,997.95 | 2,077.90 | 2,077.90 | 3,193 |
Jan 23, 2024 | 2,057.00 | 2,061.90 | 2,006.30 | 2,014.25 | 2,014.25 | 1,658 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |