Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 1,721.45 | 1,738.85 | 1,700.10 | 1,718.05 | 1,718.05 | 9,800,938 |
May 31, 2024 | 1,703.00 | 1,703.00 | 1,660.55 | 1,680.40 | 1,680.40 | 12,804,476 |
May 30, 2024 | 1,684.35 | 1,707.60 | 1,683.00 | 1,690.10 | 1,690.10 | 5,580,489 |
May 29, 2024 | 1,698.00 | 1,710.90 | 1,682.20 | 1,687.85 | 1,687.85 | 4,952,472 |
May 28, 2024 | 1,712.30 | 1,716.00 | 1,698.00 | 1,703.65 | 1,703.65 | 3,716,141 |
May 27, 2024 | 1,703.45 | 1,722.00 | 1,702.50 | 1,711.00 | 1,711.00 | 3,454,287 |
May 24, 2024 | 1,711.00 | 1,717.85 | 1,694.70 | 1,703.45 | 1,703.45 | 4,936,177 |
May 23, 2024 | 1,700.00 | 1,713.60 | 1,697.05 | 1,709.05 | 1,709.05 | 5,681,295 |
May 22, 2024 | 1,702.80 | 1,704.95 | 1,681.10 | 1,699.55 | 1,699.55 | 6,058,697 |
May 21, 2024 | 1,692.00 | 1,715.00 | 1,690.00 | 1,698.25 | 1,698.25 | 5,810,167 |
May 17, 2024 | 1,674.00 | 1,705.65 | 1,665.00 | 1,696.55 | 1,696.55 | 9,617,451 |
May 16, 2024 | 1,655.00 | 1,675.00 | 1,647.20 | 1,672.05 | 1,672.05 | 6,998,357 |
May 15, 2024 | 1,649.70 | 1,654.00 | 1,637.05 | 1,650.80 | 1,650.80 | 5,260,900 |
May 14, 2024 | 1,642.00 | 1,650.00 | 1,632.50 | 1,646.30 | 1,646.30 | 4,282,026 |
May 13, 2024 | 1,627.00 | 1,643.65 | 1,616.00 | 1,641.20 | 1,641.20 | 5,839,248 |
May 10, 2024 | 1,643.00 | 1,653.10 | 1,615.90 | 1,627.95 | 1,627.95 | 11,769,402 |
May 09, 2024 | 1,648.00 | 1,661.85 | 1,637.00 | 1,643.10 | 1,643.10 | 4,656,044 |
May 08, 2024 | 1,640.00 | 1,657.45 | 1,636.10 | 1,648.35 | 1,648.35 | 9,853,753 |
May 07, 2024 | 1,628.70 | 1,647.35 | 1,618.00 | 1,643.90 | 1,643.90 | 9,866,785 |
May 06, 2024 | 1,605.00 | 1,633.00 | 1,594.00 | 1,624.30 | 1,624.30 | 21,608,211 |
May 03, 2024 | 1,583.00 | 1,587.90 | 1,543.85 | 1,546.70 | 1,546.70 | 16,123,589 |
May 02, 2024 | 1,590.00 | 1,594.50 | 1,552.40 | 1,575.65 | 1,575.65 | 26,640,478 |
Apr 30, 2024 | 1,640.40 | 1,647.00 | 1,620.00 | 1,623.95 | 1,623.95 | 18,206,448 |
Apr 29, 2024 | 1,610.10 | 1,647.25 | 1,609.50 | 1,640.40 | 1,640.40 | 11,227,409 |
Apr 26, 2024 | 1,642.45 | 1,655.00 | 1,605.00 | 1,608.50 | 1,608.50 | 22,146,849 |
Apr 25, 2024 | 1,665.00 | 1,697.80 | 1,602.00 | 1,642.45 | 1,642.45 | 66,179,079 |
Apr 24, 2024 | 1,812.00 | 1,845.50 | 1,807.80 | 1,842.80 | 1,842.80 | 3,295,077 |
Apr 23, 2024 | 1,810.00 | 1,829.00 | 1,803.10 | 1,813.05 | 1,813.05 | 5,956,005 |
Apr 22, 2024 | 1,813.00 | 1,822.50 | 1,800.00 | 1,809.95 | 1,809.95 | 6,151,139 |
Apr 19, 2024 | 1,764.00 | 1,805.00 | 1,763.00 | 1,792.65 | 1,792.65 | 3,870,380 |
Apr 18, 2024 | 1,790.05 | 1,813.00 | 1,783.10 | 1,786.75 | 1,786.75 | 4,250,740 |
Apr 16, 2024 | 1,778.00 | 1,804.60 | 1,775.65 | 1,792.60 | 1,792.60 | 4,096,778 |
Apr 15, 2024 | 1,789.95 | 1,809.70 | 1,780.00 | 1,798.15 | 1,798.15 | 4,319,868 |
Apr 12, 2024 | 1,811.00 | 1,818.10 | 1,799.35 | 1,813.05 | 1,813.05 | 3,966,227 |
Apr 10, 2024 | 1,788.90 | 1,829.90 | 1,784.00 | 1,825.95 | 1,825.95 | 5,525,818 |
Apr 09, 2024 | 1,790.35 | 1,793.00 | 1,775.70 | 1,780.60 | 1,780.60 | 2,373,231 |
Apr 08, 2024 | 1,793.80 | 1,801.85 | 1,785.10 | 1,788.40 | 1,788.40 | 2,634,811 |
Apr 05, 2024 | 1,749.05 | 1,787.20 | 1,740.10 | 1,785.15 | 1,785.15 | 6,558,023 |
Apr 04, 2024 | 1,747.00 | 1,751.70 | 1,723.30 | 1,749.15 | 1,749.15 | 13,125,292 |
Apr 03, 2024 | 1,753.50 | 1,756.70 | 1,729.00 | 1,731.15 | 1,731.15 | 12,683,551 |
Apr 02, 2024 | 1,793.90 | 1,798.00 | 1,754.45 | 1,757.40 | 1,757.40 | 6,851,190 |
Apr 01, 2024 | 1,795.00 | 1,817.65 | 1,786.50 | 1,790.70 | 1,790.70 | 2,885,880 |
Mar 28, 2024 | 1,777.95 | 1,803.90 | 1,774.20 | 1,785.50 | 1,785.50 | 6,630,072 |
Mar 27, 2024 | 1,758.00 | 1,779.80 | 1,753.90 | 1,775.60 | 1,775.60 | 8,231,130 |
Mar 26, 2024 | 1,765.00 | 1,775.40 | 1,750.00 | 1,753.70 | 1,753.70 | 5,303,630 |
Mar 22, 2024 | 1,769.90 | 1,782.50 | 1,765.00 | 1,776.40 | 1,776.40 | 7,061,283 |
Mar 21, 2024 | 1,772.10 | 1,790.65 | 1,764.30 | 1,772.15 | 1,772.15 | 3,783,681 |
Mar 20, 2024 | 1,751.40 | 1,768.50 | 1,730.80 | 1,765.40 | 1,765.40 | 4,420,886 |
Mar 19, 2024 | 1,734.85 | 1,756.90 | 1,730.55 | 1,749.65 | 1,749.65 | 4,481,075 |
Mar 18, 2024 | 1,737.40 | 1,744.85 | 1,715.30 | 1,737.90 | 1,737.90 | 2,314,143 |
Mar 15, 2024 | 1,735.80 | 1,756.00 | 1,721.20 | 1,738.30 | 1,738.30 | 15,507,454 |
Mar 14, 2024 | 1,725.00 | 1,757.85 | 1,719.15 | 1,742.40 | 1,742.40 | 4,809,633 |
Mar 13, 2024 | 1,720.35 | 1,742.75 | 1,717.20 | 1,729.55 | 1,729.55 | 5,816,083 |
Mar 12, 2024 | 1,734.90 | 1,743.45 | 1,707.35 | 1,720.35 | 1,720.35 | 10,243,298 |
Mar 11, 2024 | 1,765.90 | 1,769.85 | 1,724.25 | 1,729.65 | 1,729.65 | 3,640,143 |
Mar 07, 2024 | 1,759.75 | 1,764.90 | 1,745.00 | 1,748.05 | 1,748.05 | 3,139,360 |
Mar 06, 2024 | 1,722.85 | 1,771.95 | 1,718.40 | 1,759.75 | 1,759.75 | 7,451,712 |
Mar 05, 2024 | 1,726.90 | 1,727.20 | 1,708.95 | 1,715.70 | 1,715.70 | 3,122,194 |
Mar 04, 2024 | 1,727.95 | 1,741.50 | 1,718.50 | 1,727.20 | 1,727.20 | 2,777,198 |
Mar 01, 2024 | 1,695.50 | 1,730.25 | 1,695.00 | 1,727.70 | 1,727.70 | 3,444,149 |
Feb 29, 2024 | 1,687.00 | 1,702.25 | 1,667.40 | 1,689.45 | 1,689.45 | 6,606,975 |
Feb 28, 2024 | 1,711.00 | 1,712.85 | 1,675.20 | 1,683.60 | 1,683.60 | 3,076,327 |
Feb 27, 2024 | 1,713.00 | 1,714.95 | 1,697.00 | 1,706.75 | 1,706.75 | 4,431,652 |
Feb 26, 2024 | 1,722.10 | 1,725.40 | 1,701.95 | 1,706.30 | 1,706.30 | 5,958,066 |
Feb 23, 2024 | 1,724.50 | 1,732.75 | 1,715.40 | 1,724.00 | 1,724.00 | 3,453,766 |
Feb 22, 2024 | 1,744.50 | 1,745.00 | 1,714.20 | 1,724.75 | 1,724.75 | 6,200,760 |
Feb 21, 2024 | 1,769.00 | 1,769.00 | 1,740.55 | 1,746.10 | 1,746.10 | 4,184,871 |
Feb 20, 2024 | 1,739.70 | 1,768.65 | 1,737.35 | 1,762.50 | 1,762.50 | 7,611,124 |
Feb 19, 2024 | 1,744.00 | 1,744.00 | 1,726.15 | 1,731.40 | 1,731.40 | 4,447,954 |
Feb 16, 2024 | 1,749.95 | 1,751.00 | 1,732.20 | 1,735.25 | 1,735.25 | 1,643,146 |
Feb 15, 2024 | 1,755.00 | 1,757.45 | 1,720.05 | 1,739.25 | 1,739.25 | 2,541,670 |
Feb 14, 2024 | 1,723.65 | 1,764.80 | 1,712.15 | 1,748.95 | 1,748.95 | 3,850,323 |
Feb 13, 2024 | 1,713.00 | 1,745.10 | 1,709.00 | 1,737.15 | 1,737.15 | 4,492,334 |
Feb 12, 2024 | 1,743.00 | 1,749.00 | 1,691.10 | 1,709.55 | 1,709.55 | 4,506,489 |
Feb 09, 2024 | 1,730.00 | 1,749.00 | 1,719.00 | 1,742.45 | 1,742.45 | 4,063,976 |
Feb 08, 2024 | 1,801.55 | 1,803.80 | 1,727.05 | 1,729.70 | 1,729.70 | 4,542,774 |
Feb 07, 2024 | 1,791.00 | 1,809.80 | 1,784.00 | 1,792.60 | 1,792.60 | 4,592,224 |
Feb 06, 2024 | 1,814.00 | 1,814.00 | 1,783.15 | 1,787.00 | 1,787.00 | 4,691,897 |
Feb 05, 2024 | 1,825.00 | 1,826.95 | 1,799.00 | 1,808.35 | 1,808.35 | 3,460,806 |
Feb 02, 2024 | 1,841.80 | 1,850.00 | 1,818.40 | 1,822.95 | 1,822.95 | 5,049,876 |
Feb 01, 2024 | 1,830.00 | 1,832.05 | 1,813.20 | 1,822.75 | 1,822.75 | 2,072,168 |
Jan 31, 2024 | 1,816.00 | 1,841.45 | 1,788.50 | 1,825.25 | 1,825.25 | 8,117,401 |
Jan 30, 2024 | 1,825.00 | 1,839.45 | 1,803.35 | 1,823.60 | 1,823.60 | 3,829,187 |
Jan 29, 2024 | 1,785.30 | 1,830.05 | 1,776.00 | 1,822.90 | 1,822.90 | 5,236,148 |
Jan 25, 2024 | 1,790.00 | 1,797.60 | 1,752.40 | 1,768.40 | 1,768.40 | 6,702,170 |
Jan 24, 2024 | 1,789.00 | 1,803.50 | 1,762.90 | 1,788.60 | 1,788.60 | 3,268,351 |
Jan 23, 2024 | 1,801.00 | 1,824.90 | 1,763.90 | 1,784.50 | 1,784.50 | 6,780,824 |
Jan 19, 2024 | 1,787.05 | 1,799.95 | 1,754.15 | 1,764.30 | 1,764.30 | 4,560,329 |
Jan 18, 2024 | 1,770.00 | 1,792.70 | 1,764.60 | 1,777.25 | 1,777.25 | 4,293,450 |
Jan 17, 2024 | 1,823.05 | 1,834.65 | 1,776.10 | 1,779.65 | 1,779.65 | 10,836,883 |
Jan 16, 2024 | 1,850.55 | 1,860.95 | 1,841.00 | 1,848.00 | 1,848.00 | 4,650,898 |
Jan 15, 2024 | 1,843.00 | 1,853.60 | 1,836.25 | 1,851.50 | 1,851.50 | 6,172,312 |
Jan 12, 2024 | 1,825.00 | 1,842.55 | 1,814.40 | 1,833.25 | 1,833.25 | 2,172,621 |
Jan 11, 2024 | 1,832.00 | 1,841.40 | 1,815.35 | 1,822.85 | 1,822.85 | 4,170,070 |
Jan 10, 2024 | 1,820.80 | 1,832.50 | 1,811.60 | 1,820.80 | 1,820.80 | 7,052,758 |
Jan 09, 2024 | 1,837.00 | 1,858.00 | 1,821.00 | 1,826.65 | 1,826.65 | 4,339,223 |
Jan 08, 2024 | 1,848.00 | 1,851.45 | 1,818.60 | 1,826.10 | 1,826.10 | 12,253,167 |
Jan 05, 2024 | 1,865.50 | 1,869.90 | 1,841.40 | 1,847.60 | 1,847.60 | 7,799,341 |
Jan 04, 2024 | 1,871.50 | 1,871.50 | 1,860.55 | 1,863.60 | 1,863.60 | 2,865,766 |
Jan 03, 2024 | 1,864.00 | 1,870.00 | 1,847.65 | 1,865.90 | 1,865.90 | 3,781,515 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |