Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 1,945.80 | 1,945.80 | 1,945.80 | 1,945.80 | 1,945.80 | 25 |
Jun 05, 2024 | 1,930.00 | 1,930.90 | 1,930.00 | 1,940.10 | 1,940.10 | 25 |
Jun 04, 2024 | 1,897.20 | 1,902.30 | 1,897.20 | 1,901.20 | 1,901.20 | 59 |
Jun 03, 2024 | 1,925.50 | 1,926.50 | 1,925.50 | 1,926.20 | 1,926.20 | 3 |
May 31, 2024 | 1,904.10 | 1,904.10 | 1,901.70 | 1,901.70 | 1,901.70 | 63 |
May 30, 2024 | 1,913.30 | 1,921.40 | 1,913.30 | 1,926.10 | 1,926.10 | 47 |
May 29, 2024 | 1,930.40 | 1,930.40 | 1,930.40 | 1,930.40 | 1,930.40 | - |
May 28, 2024 | 1,974.20 | 1,974.20 | 1,974.20 | 1,964.20 | 1,964.20 | 8 |
May 27, 2024 | 1,969.80 | 1,969.80 | 1,969.80 | 1,969.80 | 1,969.80 | - |
May 24, 2024 | 1,970.20 | 1,970.20 | 1,970.20 | 1,970.20 | 1,970.20 | - |
May 23, 2024 | 1,965.70 | 1,965.70 | 1,965.70 | 1,965.70 | 1,965.70 | - |
May 22, 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - |
May 21, 2024 | 1,986.80 | 1,986.80 | 1,986.80 | 1,986.80 | 1,986.80 | - |
May 20, 2024 | 2,004.90 | 2,004.90 | 2,004.90 | 2,002.10 | 2,002.10 | 2 |
May 17, 2024 | 2,003.20 | 2,003.20 | 2,003.20 | 2,011.80 | 2,011.80 | 46 |
May 16, 2024 | 1,993.60 | 2,006.30 | 1,993.60 | 2,006.20 | 2,006.20 | 67 |
May 15, 2024 | 1,988.90 | 1,998.10 | 1,988.90 | 1,997.60 | 1,997.60 | 44 |
May 14, 2024 | 1,955.90 | 1,955.90 | 1,955.90 | 1,973.50 | 1,973.50 | 20 |
May 13, 2024 | 1,958.60 | 1,958.60 | 1,958.60 | 1,958.60 | 1,958.60 | - |
May 10, 2024 | 1,940.80 | 1,940.80 | 1,940.80 | 1,940.80 | 1,940.80 | 15 |
May 09, 2024 | 1,931.90 | 1,931.90 | 1,931.90 | 1,930.90 | 1,930.90 | 19 |
May 08, 2024 | 1,920.90 | 1,920.90 | 1,920.90 | 1,920.90 | 1,920.90 | - |
May 07, 2024 | 1,923.90 | 1,925.00 | 1,920.40 | 1,922.50 | 1,922.50 | 57 |
May 06, 2024 | 1,936.40 | 1,936.40 | 1,936.40 | 1,936.40 | 1,936.40 | 86 |
May 03, 2024 | 1,936.60 | 1,936.60 | 1,936.60 | 1,936.60 | 1,936.60 | 1 |
May 02, 2024 | 1,895.50 | 1,912.00 | 1,895.50 | 1,912.00 | 1,912.00 | 11 |
May 01, 2024 | 1,868.30 | 1,868.30 | 1,868.30 | 1,868.30 | 1,868.30 | - |
Apr 30, 2024 | 1,877.40 | 1,877.70 | 1,877.40 | 1,865.40 | 1,865.40 | 18 |
Apr 29, 2024 | 1,890.80 | 1,890.80 | 1,890.80 | 1,890.80 | 1,890.80 | - |
Apr 26, 2024 | 1,870.10 | 1,870.10 | 1,870.10 | 1,870.10 | 1,870.10 | - |
Apr 25, 2024 | 1,833.90 | 1,833.90 | 1,833.90 | 1,847.80 | 1,847.80 | 21 |
Apr 24, 2024 | 1,854.00 | 1,854.00 | 1,854.00 | 1,842.40 | 1,842.40 | 8 |
Apr 23, 2024 | 1,838.40 | 1,838.40 | 1,838.40 | 1,838.40 | 1,838.40 | - |
Apr 22, 2024 | 1,808.40 | 1,808.40 | 1,807.60 | 1,821.90 | 1,821.90 | 16 |
Apr 19, 2024 | 1,794.30 | 1,794.30 | 1,794.30 | 1,794.30 | 1,794.30 | - |
Apr 18, 2024 | 1,827.90 | 1,827.90 | 1,821.40 | 1,805.00 | 1,805.00 | 9 |
Apr 17, 2024 | 1,805.30 | 1,805.30 | 1,800.70 | 1,803.90 | 1,803.90 | 85 |
Apr 16, 2024 | 1,804.80 | 1,804.80 | 1,804.80 | 1,804.80 | 1,804.80 | - |
Apr 15, 2024 | 1,828.50 | 1,828.50 | 1,828.50 | 1,828.50 | 1,828.50 | - |
Apr 12, 2024 | 1,847.50 | 1,847.50 | 1,847.50 | 1,842.40 | 1,842.40 | 20 |
Apr 11, 2024 | 1,890.20 | 1,890.20 | 1,890.20 | 1,889.80 | 1,889.80 | 4 |
Apr 10, 2024 | 1,885.20 | 1,885.20 | 1,885.20 | 1,885.20 | 1,885.20 | 20 |
Apr 09, 2024 | 1,896.50 | 1,899.80 | 1,896.50 | 1,905.20 | 1,905.20 | 13 |
Apr 08, 2024 | 1,885.60 | 1,885.60 | 1,885.60 | 1,885.60 | 1,885.60 | - |
Apr 05, 2024 | 1,871.60 | 1,871.60 | 1,871.60 | 1,871.60 | 1,871.60 | 75 |
Apr 04, 2024 | 1,893.40 | 1,893.40 | 1,892.80 | 1,866.30 | 1,866.30 | 45 |
Apr 03, 2024 | 1,865.60 | 1,876.80 | 1,865.50 | 1,876.80 | 1,876.80 | 50 |
Apr 02, 2024 | 1,875.30 | 1,875.30 | 1,875.30 | 1,875.30 | 1,875.30 | - |
Apr 01, 2024 | 1,876.20 | 1,876.20 | 1,876.20 | 1,876.20 | 1,876.20 | - |
Mar 28, 2024 | 1,869.70 | 1,869.70 | 1,869.70 | 1,874.00 | 1,874.00 | - |
Mar 27, 2024 | 1,872.70 | 1,872.70 | 1,872.70 | 1,872.70 | 1,872.70 | - |
Mar 26, 2024 | 1,869.80 | 1,869.80 | 1,869.80 | 1,869.80 | 1,869.80 | 125 |
Mar 25, 2024 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 38 |
Mar 22, 2024 | 1,867.20 | 1,867.20 | 1,867.20 | 1,867.20 | 1,867.20 | - |
Mar 21, 2024 | 1,881.50 | 1,881.50 | 1,881.50 | 1,881.50 | 1,881.50 | - |
Mar 20, 2024 | 1,882.20 | 1,882.20 | 1,882.20 | 1,882.20 | 1,882.20 | - |
Mar 19, 2024 | 1,858.60 | 1,863.30 | 1,858.60 | 1,863.20 | 1,863.20 | 129 |
Mar 18, 2024 | 1,887.00 | 1,887.00 | 1,877.20 | 1,878.40 | 1,878.40 | 235 |
Mar 15, 2024 | 1,842.19 | 1,842.19 | 1,842.19 | 1,842.19 | 1,842.19 | 129 |
Mar 14, 2024 | 1,863.80 | 1,863.80 | 1,863.80 | 1,862.30 | 1,862.30 | 12 |
Mar 13, 2024 | 1,867.20 | 1,867.20 | 1,867.20 | 1,867.20 | 1,867.20 | 1,857 |
Mar 12, 2024 | 1,874.50 | 1,874.50 | 1,874.50 | 1,874.50 | 1,874.50 | - |
Mar 11, 2024 | 1,852.10 | 1,852.10 | 1,852.10 | 1,852.10 | 1,852.10 | 4,551 |
Mar 08, 2024 | 1,847.60 | 1,847.60 | 1,847.60 | 1,847.60 | 1,847.60 | - |
Mar 07, 2024 | 1,849.30 | 1,849.30 | 1,849.30 | 1,849.30 | 1,849.30 | 4 |
Mar 06, 2024 | 1,830.90 | 1,830.90 | 1,830.90 | 1,833.70 | 1,833.70 | 8 |
Mar 05, 2024 | 1,797.90 | 1,797.90 | 1,797.90 | 1,797.90 | 1,797.90 | - |
Mar 04, 2024 | 1,815.40 | 1,815.40 | 1,815.40 | 1,815.40 | 1,815.40 | - |
Mar 01, 2024 | 1,806.70 | 1,816.60 | 1,806.70 | 1,816.60 | 1,816.60 | 16 |
Feb 29, 2024 | 1,799.70 | 1,799.70 | 1,797.90 | 1,797.90 | 1,797.90 | 140 |
Feb 28, 2024 | 1,806.20 | 1,806.20 | 1,806.20 | 1,803.80 | 1,803.80 | 4 |
Feb 27, 2024 | 1,826.00 | 1,826.00 | 1,826.00 | 1,830.90 | 1,830.90 | 1 |
Feb 26, 2024 | 1,825.40 | 1,825.40 | 1,825.40 | 1,825.40 | 1,825.40 | - |
Feb 23, 2024 | 1,831.10 | 1,831.10 | 1,831.10 | 1,833.60 | 1,833.60 | 6 |
Feb 22, 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,836.70 | 1,836.70 | 104 |
Feb 21, 2024 | 1,819.10 | 1,819.10 | 1,819.10 | 1,819.10 | 1,819.10 | - |
Feb 20, 2024 | 1,814.20 | 1,814.20 | 1,814.20 | 1,814.20 | 1,814.20 | - |
Feb 16, 2024 | 1,815.50 | 1,815.50 | 1,815.50 | 1,815.50 | 1,815.50 | - |
Feb 15, 2024 | 1,804.60 | 1,811.70 | 1,804.60 | 1,811.70 | 1,811.70 | 29 |
Feb 14, 2024 | 1,804.60 | 1,804.60 | 1,803.50 | 1,804.60 | 1,804.60 | 85 |
Feb 13, 2024 | 1,816.60 | 1,816.60 | 1,777.90 | 1,774.60 | 1,774.60 | 31 |
Feb 12, 2024 | 1,815.40 | 1,815.40 | 1,815.40 | 1,815.40 | 1,815.40 | - |
Feb 09, 2024 | 1,790.20 | 1,790.20 | 1,789.60 | 1,799.50 | 1,799.50 | 16 |
Feb 08, 2024 | 1,785.20 | 1,792.00 | 1,784.90 | 1,791.60 | 1,791.60 | 239 |
Feb 07, 2024 | 1,798.70 | 1,798.70 | 1,798.70 | 1,798.70 | 1,798.70 | - |
Feb 06, 2024 | 1,800.60 | 1,801.40 | 1,799.40 | 1,800.10 | 1,800.10 | 117 |
Feb 05, 2024 | 1,762.30 | 1,762.30 | 1,762.30 | 1,762.30 | 1,762.30 | - |
Feb 02, 2024 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | - |
Feb 01, 2024 | 1,766.40 | 1,766.50 | 1,766.40 | 1,766.40 | 1,766.40 | 33 |
Jan 31, 2024 | 1,747.10 | 1,747.10 | 1,747.10 | 1,747.10 | 1,747.10 | 35 |
Jan 30, 2024 | 1,758.40 | 1,758.40 | 1,758.40 | 1,758.40 | 1,758.40 | - |
Jan 29, 2024 | 1,773.90 | 1,779.00 | 1,772.10 | 1,777.30 | 1,777.30 | 75 |
Jan 26, 2024 | 1,770.10 | 1,770.10 | 1,770.10 | 1,770.10 | 1,770.10 | - |
Jan 25, 2024 | 1,771.30 | 1,772.50 | 1,771.30 | 1,772.50 | 1,772.50 | 40 |
Jan 24, 2024 | 1,771.00 | 1,771.00 | 1,763.60 | 1,763.80 | 1,763.80 | 30 |
Jan 23, 2024 | 1,746.60 | 1,746.60 | 1,746.60 | 1,746.60 | 1,746.60 | - |
Jan 22, 2024 | 1,720.20 | 1,720.20 | 1,720.20 | 1,722.40 | 1,722.40 | 8 |
Jan 19, 2024 | 1,741.80 | 1,742.10 | 1,737.50 | 1,738.40 | 1,738.40 | 130 |
Jan 18, 2024 | 1,723.60 | 1,723.60 | 1,723.60 | 1,728.20 | 1,728.20 | 8 |
Jan 17, 2024 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |