Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 1,410.32 | 1,411.40 | 1,410.32 | 1,411.40 | 1,411.40 | 360 |
Jul 04, 2024 | 1,402.20 | 1,407.10 | 1,398.67 | 1,405.10 | 1,405.10 | 16,508 |
Jul 03, 2024 | 1,390.40 | 1,393.00 | 1,389.89 | 1,393.80 | 1,393.80 | 19,785 |
Jul 02, 2024 | 1,387.00 | 1,390.80 | 1,382.40 | 1,384.90 | 1,384.90 | 31,523 |
Jul 01, 2024 | 1,400.00 | 1,400.60 | 1,393.20 | 1,393.20 | 1,393.20 | 37,306 |
Jun 28, 2024 | 1,400.40 | 1,403.00 | 1,392.60 | 1,393.20 | 1,393.20 | 169,321 |
Jun 27, 2024 | 1,402.20 | 1,403.00 | 1,396.80 | 1,395.50 | 1,395.50 | 30,684 |
Jun 26, 2024 | 1,398.40 | 1,405.20 | 1,398.40 | 1,403.20 | 1,403.20 | 47,018 |
Jun 25, 2024 | 1,413.00 | 1,413.76 | 1,406.00 | 1,405.80 | 1,405.80 | 19,446 |
Jun 24, 2024 | 1,404.20 | 1,414.60 | 1,402.03 | 1,414.80 | 1,414.80 | 75,514 |
Jun 21, 2024 | 1,406.00 | 1,408.59 | 1,396.00 | 1,403.60 | 1,403.60 | 3,731 |
Jun 20, 2024 | 1,402.80 | 1,408.40 | 1,400.84 | 1,409.70 | 1,409.70 | 65,199 |
Jun 19, 2024 | 1,393.00 | 1,397.80 | 1,391.60 | 1,397.80 | 1,397.80 | 424 |
Jun 18, 2024 | 1,393.00 | 1,395.40 | 1,390.60 | 1,395.80 | 1,395.80 | 16,181 |
Jun 17, 2024 | 1,393.40 | 1,393.60 | 1,385.19 | 1,386.80 | 1,386.80 | 3,700 |
Jun 14, 2024 | 1,388.60 | 1,392.00 | 1,383.18 | 1,388.40 | 1,388.40 | 3,100 |
Jun 13, 2024 | 1,395.80 | 1,398.87 | 1,388.50 | 1,390.40 | 1,390.40 | 21,126 |
Jun 12, 2024 | 1,394.00 | 1,401.80 | 1,394.00 | 1,399.00 | 1,399.00 | 4,410 |
Jun 11, 2024 | 1,397.20 | 1,404.52 | 1,387.33 | 1,386.50 | 1,386.50 | 28,763 |
Jun 10, 2024 | 1,394.80 | 1,400.21 | 1,393.99 | 1,400.50 | 1,400.50 | 6,813 |
Jun 07, 2024 | 1,417.60 | 1,417.60 | 1,400.98 | 1,404.90 | 1,404.90 | 30,440 |
Jun 06, 2024 | 1,406.80 | 1,410.74 | 1,406.00 | 1,411.50 | 1,411.50 | 92,260 |
Jun 05, 2024 | 1,407.80 | 1,407.80 | 1,401.13 | 1,404.30 | 1,404.30 | 77,130 |
Jun 04, 2024 | 1,398.80 | 1,401.40 | 1,395.60 | 1,400.20 | 1,400.20 | 24,443 |
Jun 03, 2024 | 1,409.80 | 1,414.79 | 1,405.60 | 1,405.70 | 1,405.70 | 81,958 |
May 31, 2024 | 1,401.60 | 1,409.00 | 1,400.60 | 1,407.80 | 1,407.80 | 22,957 |
May 30, 2024 | 1,390.80 | 1,396.20 | 1,388.90 | 1,400.00 | 1,400.00 | 33,089 |
May 29, 2024 | 1,400.80 | 1,401.60 | 1,391.00 | 1,391.30 | 1,391.30 | 11,843 |
May 28, 2024 | 1,424.40 | 1,424.40 | 1,403.00 | 1,404.30 | 1,404.30 | 138,254 |
May 24, 2024 | 1,412.00 | 1,415.79 | 1,408.97 | 1,414.00 | 1,414.00 | 4,395 |
May 23, 2024 | 1,421.00 | 1,424.00 | 1,418.40 | 1,418.40 | 1,418.40 | 22,652 |
May 22, 2024 | 1,422.80 | 1,426.77 | 1,418.21 | 1,422.60 | 1,422.60 | 61,329 |
May 21, 2024 | 1,427.00 | 1,431.80 | 1,424.73 | 1,430.80 | 1,430.80 | 60,168 |
May 20, 2024 | 1,434.00 | 1,435.79 | 1,431.20 | 1,432.10 | 1,432.10 | 26,652 |
May 17, 2024 | 1,433.60 | 1,434.20 | 1,428.40 | 1,431.10 | 1,431.10 | 419,069 |
May 16, 2024 | 1,432.20 | 1,436.34 | 1,429.38 | 1,434.00 | 1,434.00 | 66,597 |
May 15, 2024 | 1,436.20 | 1,436.20 | 1,430.74 | 1,431.60 | 1,431.60 | 28,589 |
May 14, 2024 | 1,427.80 | 1,429.41 | 1,427.20 | 1,429.20 | 1,429.20 | 39,967 |
May 13, 2024 | 1,430.20 | 1,431.61 | 1,426.60 | 1,425.60 | 1,425.60 | 45,685 |
May 10, 2024 | 1,428.40 | 1,433.60 | 1,426.52 | 1,430.80 | 1,430.80 | 15,070 |
May 09, 2024 | 1,417.00 | 1,422.00 | 1,416.32 | 1,421.40 | 1,421.40 | 19,108 |
May 08, 2024 | 1,413.80 | 1,417.80 | 1,412.56 | 1,415.80 | 1,415.80 | 75,352 |
May 07, 2024 | 1,407.40 | 1,412.00 | 1,405.63 | 1,409.50 | 1,409.50 | 96,408 |
May 03, 2024 | 1,388.80 | 1,397.16 | 1,388.71 | 1,390.60 | 1,390.60 | 42,443 |
May 02, 2024 | 1,379.40 | 1,384.98 | 1,379.06 | 1,383.80 | 1,383.80 | 9,261 |
May 01, 2024 | 1,380.80 | 1,384.00 | 1,375.20 | 1,374.80 | 1,374.80 | 26,741 |
Apr 30, 2024 | 1,381.80 | 1,386.60 | 1,379.40 | 1,379.20 | 1,379.20 | 7,538 |
Apr 29, 2024 | 1,387.00 | 1,387.60 | 1,380.00 | 1,379.20 | 1,379.20 | 64,561 |
Apr 26, 2024 | 1,377.40 | 1,378.99 | 1,372.40 | 1,378.20 | 1,378.20 | 32,717 |
Apr 25, 2024 | 1,367.00 | 1,369.60 | 1,366.00 | 1,367.90 | 1,367.90 | 33,885 |
Apr 24, 2024 | 1,365.20 | 1,368.40 | 1,360.00 | 1,360.80 | 1,360.80 | 10,907 |
Apr 23, 2024 | 1,365.80 | 1,366.20 | 1,357.20 | 1,361.00 | 1,361.00 | 73,765 |
Apr 22, 2024 | 1,349.00 | 1,360.40 | 1,349.00 | 1,359.40 | 1,359.40 | 7,340 |
Apr 19, 2024 | 1,325.20 | 1,336.60 | 1,324.20 | 1,336.20 | 1,336.20 | 6,816 |
Apr 18, 2024 | 1,334.80 | 1,334.80 | 1,333.00 | 1,333.40 | 1,333.40 | 1,768 |
Apr 17, 2024 | 1,322.80 | 1,332.40 | 1,322.80 | 1,328.00 | 1,328.00 | 10,433 |
Apr 16, 2024 | 1,326.60 | 1,329.60 | 1,322.20 | 1,322.20 | 1,322.20 | 12,372 |
Apr 15, 2024 | 1,347.00 | 1,351.20 | 1,345.40 | 1,346.60 | 1,346.60 | 11,750 |
Apr 12, 2024 | 1,351.40 | 1,360.00 | 1,350.60 | 1,352.10 | 1,352.10 | 7,168 |
Apr 11, 2024 | 1,345.60 | 1,345.60 | 1,335.20 | 1,339.60 | 1,339.60 | 6,656 |
Apr 10, 2024 | 1,346.60 | 1,350.60 | 1,337.20 | 1,343.60 | 1,343.60 | 19,017 |
Apr 09, 2024 | 1,340.20 | 1,343.80 | 1,338.20 | 1,339.20 | 1,339.20 | 3,503 |
Apr 08, 2024 | 1,336.60 | 1,342.20 | 1,332.40 | 1,341.00 | 1,341.00 | 64,549 |
Apr 05, 2024 | 1,333.60 | 1,336.20 | 1,332.00 | 1,334.80 | 1,334.80 | 27,246 |
Apr 04, 2024 | 1,344.20 | 1,347.00 | 1,344.20 | 1,346.20 | 1,346.20 | 63,516 |
Apr 03, 2024 | 1,336.80 | 1,338.80 | 1,330.80 | 1,338.80 | 1,338.80 | 30,550 |
Apr 02, 2024 | 1,352.00 | 1,352.40 | 1,339.20 | 1,339.90 | 1,339.90 | 4,267 |
Mar 28, 2024 | 1,343.20 | 1,345.80 | 1,343.20 | 1,344.00 | 1,344.00 | 6,315 |
Mar 27, 2024 | 1,337.20 | 1,339.39 | 1,333.00 | 1,338.40 | 1,338.40 | 13,538 |
Mar 26, 2024 | 1,335.40 | 1,337.80 | 1,334.59 | 1,337.80 | 1,337.80 | 71,260 |
Mar 25, 2024 | 1,333.60 | 1,337.21 | 1,331.80 | 1,336.20 | 1,336.20 | 13,803 |
Mar 22, 2024 | 1,338.80 | 1,343.00 | 1,336.60 | 1,338.90 | 1,338.90 | 20,494 |
Mar 21, 2024 | 1,318.80 | 1,331.40 | 1,316.40 | 1,330.20 | 1,330.20 | 139,861 |
Mar 20, 2024 | 1,302.20 | 1,306.00 | 1,302.20 | 1,304.90 | 1,304.90 | 5,894 |
Mar 19, 2024 | 1,301.60 | 1,304.20 | 1,298.80 | 1,304.10 | 1,304.10 | 3,972 |
Mar 18, 2024 | 1,303.80 | 1,304.80 | 1,302.00 | 1,302.30 | 1,302.30 | 38,540 |
Mar 15, 2024 | 1,304.40 | 1,306.60 | 1,304.00 | 1,303.40 | 1,303.40 | 62,615 |
Mar 14, 2024 | 1,310.00 | 1,310.40 | 1,303.80 | 1,304.80 | 1,304.80 | 69,337 |
Mar 13, 2024 | 1,304.61 | 1,311.00 | 1,303.87 | 1,309.60 | 1,309.60 | 2,975 |
Mar 12, 2024 | 1,302.00 | 1,306.20 | 1,302.00 | 1,305.40 | 1,305.40 | 10,968 |
Mar 11, 2024 | 1,284.60 | 1,289.79 | 1,284.20 | 1,291.70 | 1,291.70 | 4,078 |
Mar 08, 2024 | 1,292.20 | 1,293.00 | 1,290.20 | 1,290.30 | 1,290.30 | 780 |
Mar 07, 2024 | 1,289.80 | 1,299.20 | 1,288.20 | 1,296.90 | 1,296.90 | 52,962 |
Mar 06, 2024 | 1,283.21 | 1,285.60 | 1,283.21 | 1,289.20 | 1,289.20 | 2,359 |
Mar 05, 2024 | 1,276.60 | 1,282.40 | 1,276.60 | 1,282.90 | 1,282.90 | 6,749 |
Mar 04, 2024 | 1,287.40 | 1,287.40 | 1,280.60 | 1,281.10 | 1,281.10 | 58,522 |
Mar 01, 2024 | 1,288.20 | 1,291.60 | 1,284.60 | 1,289.60 | 1,289.60 | 3,611 |
Feb 29, 2024 | 1,283.20 | 1,283.20 | 1,280.60 | 1,280.60 | 1,280.60 | 1,146 |
Feb 28, 2024 | 1,283.00 | 1,283.00 | 1,278.40 | 1,278.40 | 1,278.40 | 48,832 |
Feb 27, 2024 | 1,288.40 | 1,289.00 | 1,287.40 | 1,288.80 | 1,288.80 | 446 |
Feb 26, 2024 | 1,292.60 | 1,293.20 | 1,287.60 | 1,289.10 | 1,289.10 | 7,161 |
Feb 23, 2024 | 1,291.60 | 1,292.79 | 1,287.20 | 1,293.20 | 1,293.20 | 3,691 |
Feb 22, 2024 | 1,286.40 | 1,289.41 | 1,284.80 | 1,289.70 | 1,289.70 | 16,865 |
Feb 21, 2024 | 1,286.20 | 1,286.40 | 1,279.80 | 1,281.50 | 1,281.50 | 178,010 |
Feb 20, 2024 | 1,292.20 | 1,296.00 | 1,291.80 | 1,291.80 | 1,291.80 | 101,265 |
Feb 19, 2024 | 1,289.80 | 1,293.40 | 1,288.40 | 1,293.40 | 1,293.40 | 38,246 |
Feb 16, 2024 | 1,279.80 | 1,290.80 | 1,279.20 | 1,291.00 | 1,291.00 | 71,159 |
Feb 15, 2024 | 1,271.00 | 1,273.60 | 1,265.20 | 1,271.40 | 1,271.40 | 47,808 |
Feb 14, 2024 | 1,261.20 | 1,267.20 | 1,260.80 | 1,263.00 | 1,263.00 | 83,365 |
Feb 13, 2024 | 1,254.60 | 1,266.20 | 1,253.80 | 1,254.50 | 1,254.50 | 124,898 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |