Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 1,523.00 | 1,532.65 | 1,489.70 | 1,504.25 | 1,504.25 | 6,863 |
Jul 01, 2024 | 1,513.65 | 1,535.00 | 1,496.05 | 1,521.20 | 1,521.20 | 33,083 |
Jun 28, 2024 | 1,510.80 | 1,559.00 | 1,483.60 | 1,503.75 | 1,503.75 | 60,506 |
Jun 27, 2024 | 1,460.00 | 1,551.50 | 1,439.05 | 1,540.70 | 1,540.70 | 35,229 |
Jun 26, 2024 | 1,499.95 | 1,499.95 | 1,427.15 | 1,433.45 | 1,433.45 | 24,792 |
Jun 25, 2024 | 1,569.95 | 1,569.95 | 1,466.00 | 1,479.05 | 1,479.05 | 197,378 |
Jun 24, 2024 | 1,592.85 | 1,592.85 | 1,540.05 | 1,547.85 | 1,547.85 | 24,222 |
Jun 21, 2024 | 1,586.10 | 1,613.45 | 1,575.80 | 1,596.05 | 1,596.05 | 51,442 |
Jun 20, 2024 | 1,550.00 | 1,603.25 | 1,527.25 | 1,584.95 | 1,584.95 | 46,566 |
Jun 19, 2024 | 1,605.95 | 1,605.95 | 1,515.00 | 1,546.10 | 1,546.10 | 29,299 |
Jun 18, 2024 | 1,577.80 | 1,648.00 | 1,537.55 | 1,590.55 | 1,590.55 | 90,950 |
Jun 14, 2024 | 1,540.25 | 1,587.40 | 1,524.00 | 1,557.00 | 1,557.00 | 57,359 |
Jun 13, 2024 | 1,495.90 | 1,551.00 | 1,477.40 | 1,537.80 | 1,537.80 | 60,567 |
Jun 12, 2024 | 1,478.55 | 1,505.00 | 1,462.95 | 1,467.05 | 1,467.05 | 9,475 |
Jun 11, 2024 | 1,498.85 | 1,498.85 | 1,466.55 | 1,478.00 | 1,478.00 | 37,146 |
Jun 10, 2024 | 1,452.30 | 1,504.00 | 1,448.85 | 1,475.75 | 1,475.75 | 71,339 |
Jun 07, 2024 | 1,424.00 | 1,465.05 | 1,408.20 | 1,435.30 | 1,435.30 | 110,955 |
Jun 06, 2024 | 1,320.00 | 1,430.00 | 1,317.50 | 1,391.20 | 1,391.20 | 30,668 |
Jun 05, 2024 | 1,314.10 | 1,346.20 | 1,178.00 | 1,284.75 | 1,284.75 | 61,760 |
Jun 04, 2024 | 1,459.95 | 1,487.05 | 1,298.50 | 1,304.35 | 1,304.35 | 41,498 |
Jun 03, 2024 | 1,423.95 | 1,457.90 | 1,398.00 | 1,432.35 | 1,432.35 | 31,966 |
May 31, 2024 | 1,355.50 | 1,399.00 | 1,331.45 | 1,374.90 | 1,374.90 | 136,000 |
May 30, 2024 | 1,292.00 | 1,334.00 | 1,277.60 | 1,333.25 | 1,333.25 | 136,074 |
May 29, 2024 | 1,329.95 | 1,330.00 | 1,285.00 | 1,293.30 | 1,293.30 | 27,749 |
May 28, 2024 | 1,377.95 | 1,377.95 | 1,336.85 | 1,345.65 | 1,345.65 | 11,022 |
May 27, 2024 | 1,358.50 | 1,373.90 | 1,338.70 | 1,349.25 | 1,349.25 | 24,411 |
May 24, 2024 | 1,329.65 | 1,350.00 | 1,319.45 | 1,336.85 | 1,336.85 | 62,051 |
May 23, 2024 | 1,347.70 | 1,380.00 | 1,318.85 | 1,331.30 | 1,331.30 | 59,371 |
May 22, 2024 | 1,261.30 | 1,331.30 | 1,253.35 | 1,313.25 | 1,313.25 | 199,870 |
May 21, 2024 | 1,208.05 | 1,248.90 | 1,203.80 | 1,242.50 | 1,242.50 | 17,960 |
May 17, 2024 | 1,204.95 | 1,216.20 | 1,187.50 | 1,199.20 | 1,199.20 | 20,866 |
May 16, 2024 | 1,186.05 | 1,205.00 | 1,179.65 | 1,194.85 | 1,194.85 | 17,285 |
May 15, 2024 | 1,142.85 | 1,204.00 | 1,142.85 | 1,189.45 | 1,189.45 | 32,726 |
May 14, 2024 | 1,145.25 | 1,192.95 | 1,145.25 | 1,164.50 | 1,164.50 | 20,617 |
May 13, 2024 | 1,129.95 | 1,153.35 | 1,088.55 | 1,142.40 | 1,142.40 | 10,570 |
May 10, 2024 | 1,112.05 | 1,144.50 | 1,102.30 | 1,122.75 | 1,122.75 | 25,406 |
May 09, 2024 | 1,122.00 | 1,142.15 | 1,100.00 | 1,124.45 | 1,124.45 | 18,902 |
May 08, 2024 | 1,124.85 | 1,128.50 | 1,094.00 | 1,112.05 | 1,112.05 | 27,946 |
May 07, 2024 | 1,189.80 | 1,189.80 | 1,110.00 | 1,118.90 | 1,118.90 | 34,358 |
May 06, 2024 | 1,228.95 | 1,228.95 | 1,154.00 | 1,166.55 | 1,166.55 | 42,563 |
May 03, 2024 | 1,243.25 | 1,277.90 | 1,205.60 | 1,211.05 | 1,211.05 | 21,664 |
May 02, 2024 | 1,240.45 | 1,256.70 | 1,216.65 | 1,243.10 | 1,243.10 | 12,280 |
Apr 30, 2024 | 1,236.70 | 1,262.35 | 1,228.25 | 1,237.35 | 1,237.35 | 39,035 |
Apr 29, 2024 | 1,169.40 | 1,232.45 | 1,156.65 | 1,226.00 | 1,226.00 | 109,809 |
Apr 26, 2024 | 1,220.60 | 1,229.95 | 1,171.55 | 1,196.95 | 1,196.95 | 30,335 |
Apr 25, 2024 | 1,275.65 | 1,308.95 | 1,193.10 | 1,213.30 | 1,213.30 | 66,509 |
Apr 24, 2024 | 1,254.25 | 1,275.00 | 1,238.35 | 1,251.50 | 1,251.50 | 18,647 |
Apr 23, 2024 | 1,214.55 | 1,265.00 | 1,193.35 | 1,234.25 | 1,234.25 | 29,474 |
Apr 22, 2024 | 1,186.00 | 1,204.50 | 1,181.30 | 1,195.05 | 1,195.05 | 30,857 |
Apr 19, 2024 | 1,155.45 | 1,185.00 | 1,155.45 | 1,172.95 | 1,172.95 | 37,042 |
Apr 18, 2024 | 1,198.55 | 1,198.55 | 1,157.85 | 1,181.70 | 1,181.70 | 29,000 |
Apr 16, 2024 | 1,176.65 | 1,197.10 | 1,152.30 | 1,159.15 | 1,159.15 | 17,051 |
Apr 15, 2024 | 1,091.05 | 1,218.00 | 1,091.05 | 1,198.45 | 1,198.45 | 70,668 |
Apr 12, 2024 | 1,233.45 | 1,250.65 | 1,179.25 | 1,199.15 | 1,199.15 | 34,631 |
Apr 10, 2024 | 1,205.95 | 1,247.00 | 1,205.10 | 1,233.90 | 1,233.90 | 13,672 |
Apr 09, 2024 | 1,204.85 | 1,218.00 | 1,177.20 | 1,197.95 | 1,197.95 | 41,497 |
Apr 08, 2024 | 1,189.90 | 1,210.80 | 1,181.10 | 1,195.55 | 1,195.55 | 53,349 |
Apr 05, 2024 | 1,151.10 | 1,164.50 | 1,137.45 | 1,160.10 | 1,160.10 | 15,074 |
Apr 04, 2024 | 1,116.55 | 1,144.50 | 1,116.55 | 1,137.45 | 1,137.45 | 36,732 |
Apr 03, 2024 | 1,148.45 | 1,157.25 | 1,110.00 | 1,115.85 | 1,115.85 | 47,396 |
Apr 02, 2024 | 1,172.00 | 1,195.00 | 1,160.05 | 1,166.60 | 1,166.60 | 6,787 |
Apr 01, 2024 | 1,134.65 | 1,177.00 | 1,134.65 | 1,169.05 | 1,169.05 | 5,767 |
Mar 28, 2024 | 1,177.95 | 1,177.95 | 1,123.05 | 1,133.75 | 1,133.75 | 21,380 |
Mar 27, 2024 | 1,160.05 | 1,182.00 | 1,142.10 | 1,151.90 | 1,151.90 | 5,078 |
Mar 26, 2024 | 1,156.35 | 1,166.55 | 1,107.60 | 1,154.35 | 1,154.35 | 18,774 |
Mar 22, 2024 | 1,131.95 | 1,169.15 | 1,130.00 | 1,158.40 | 1,158.40 | 9,193 |
Mar 21, 2024 | 1,110.60 | 1,135.00 | 1,107.55 | 1,130.00 | 1,130.00 | 18,090 |
Mar 20, 2024 | 1,099.35 | 1,116.80 | 1,081.55 | 1,102.95 | 1,102.95 | 16,145 |
Mar 19, 2024 | 1,127.10 | 1,127.10 | 1,046.00 | 1,080.90 | 1,080.90 | 37,896 |
Mar 18, 2024 | 1,078.55 | 1,149.00 | 1,013.25 | 1,098.15 | 1,098.15 | 25,409 |
Mar 15, 2024 | 1,047.55 | 1,078.15 | 994.60 | 1,002.00 | 1,002.00 | 21,983 |
Mar 14, 2024 | 983.95 | 1,048.00 | 978.00 | 1,023.80 | 1,023.80 | 31,688 |
Mar 13, 2024 | 1,106.85 | 1,120.60 | 989.00 | 1,011.95 | 1,011.95 | 52,935 |
Mar 12, 2024 | 1,204.55 | 1,204.55 | 1,105.00 | 1,119.70 | 1,119.70 | 95,901 |
Mar 11, 2024 | 1,195.30 | 1,277.45 | 1,164.20 | 1,181.20 | 1,181.20 | 26,434 |
Mar 07, 2024 | 1,198.10 | 1,234.30 | 1,149.95 | 1,171.85 | 1,171.85 | 12,094 |
Mar 06, 2024 | 1,210.55 | 1,210.55 | 1,127.00 | 1,195.90 | 1,195.90 | 11,296 |
Mar 05, 2024 | 1,186.45 | 1,221.00 | 1,167.55 | 1,206.50 | 1,206.50 | 20,476 |
Mar 04, 2024 | 1,150.35 | 1,192.00 | 1,150.35 | 1,181.30 | 1,181.30 | 5,834 |
Mar 01, 2024 | 1,160.00 | 1,183.00 | 1,150.00 | 1,173.25 | 1,173.25 | 24,037 |
Feb 29, 2024 | 1,170.45 | 1,194.80 | 1,108.90 | 1,170.55 | 1,170.55 | 27,461 |
Feb 28, 2024 | 1,164.95 | 1,173.00 | 1,115.30 | 1,151.50 | 1,151.50 | 31,996 |
Feb 27, 2024 | 1,111.85 | 1,160.00 | 1,111.10 | 1,150.00 | 1,150.00 | 34,902 |
Feb 26, 2024 | 1,109.45 | 1,132.00 | 1,109.45 | 1,115.65 | 1,115.65 | 4,477 |
Feb 23, 2024 | 1,150.95 | 1,150.95 | 1,099.80 | 1,109.25 | 1,109.25 | 20,257 |
Feb 22, 2024 | 1,136.75 | 1,145.00 | 1,122.40 | 1,138.25 | 1,138.25 | 33,924 |
Feb 21, 2024 | 1,120.35 | 1,179.15 | 1,107.50 | 1,136.20 | 1,136.20 | 76,810 |
Feb 20, 2024 | 1,102.15 | 1,156.00 | 1,102.15 | 1,117.55 | 1,117.55 | 46,729 |
Feb 19, 2024 | 1,097.85 | 1,100.65 | 1,068.95 | 1,093.80 | 1,093.80 | 6,479 |
Feb 16, 2024 | 1,070.10 | 1,079.50 | 1,062.05 | 1,072.75 | 1,072.75 | 4,351 |
Feb 15, 2024 | 1,091.40 | 1,091.40 | 1,047.00 | 1,059.60 | 1,059.60 | 10,433 |
Feb 14, 2024 | 1,035.85 | 1,104.00 | 1,035.85 | 1,095.45 | 1,095.45 | 14,932 |
Feb 13, 2024 | 1,029.80 | 1,067.50 | 1,004.60 | 1,035.85 | 1,035.85 | 27,038 |
Feb 12, 2024 | 1,096.60 | 1,116.40 | 1,012.20 | 1,029.80 | 1,029.80 | 62,005 |
Feb 09, 2024 | 1,101.40 | 1,101.40 | 1,062.55 | 1,088.90 | 1,088.90 | 22,723 |
Feb 08, 2024 | 1,103.65 | 1,158.00 | 1,101.80 | 1,110.35 | 1,110.35 | 11,175 |
Feb 07, 2024 | 1,111.15 | 1,134.80 | 1,111.15 | 1,130.80 | 1,130.80 | 5,556 |
Feb 06, 2024 | 1,150.15 | 1,150.15 | 1,096.00 | 1,110.40 | 1,110.40 | 10,410 |
Feb 05, 2024 | 1,135.35 | 1,206.85 | 1,119.70 | 1,137.10 | 1,137.10 | 28,860 |
Feb 02, 2024 | 1,089.65 | 1,135.00 | 1,085.15 | 1,113.10 | 1,113.10 | 27,560 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |