Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 1,938.75 | 1,947.40 | 1,912.00 | 1,934.30 | 1,934.30 | 3,894 |
Jun 26, 2024 | 1,935.00 | 1,949.95 | 1,928.85 | 1,943.45 | 1,943.45 | 2,552 |
Jun 25, 2024 | 1,937.00 | 1,971.15 | 1,931.00 | 1,935.55 | 1,935.55 | 1,118 |
Jun 24, 2024 | 1,919.90 | 1,956.75 | 1,910.45 | 1,933.05 | 1,933.05 | 4,187 |
Jun 21, 2024 | 1,949.75 | 1,989.45 | 1,937.30 | 1,940.50 | 1,940.50 | 12,502 |
Jun 20, 2024 | 1,947.10 | 1,963.10 | 1,939.05 | 1,946.95 | 1,946.95 | 2,054 |
Jun 19, 2024 | 1,972.45 | 1,972.45 | 1,928.00 | 1,947.85 | 1,947.85 | 2,835 |
Jun 18, 2024 | 1,978.00 | 1,978.00 | 1,922.05 | 1,954.45 | 1,954.45 | 3,687 |
Jun 14, 2024 | 1,990.00 | 1,990.00 | 1,954.00 | 1,956.35 | 1,956.35 | 10,588 |
Jun 13, 2024 | 1,974.30 | 2,022.05 | 1,961.30 | 1,990.60 | 1,990.60 | 6,588 |
Jun 12, 2024 | 2,016.95 | 2,016.95 | 1,945.00 | 1,950.30 | 1,950.30 | 12,940 |
Jun 11, 2024 | 2,021.90 | 2,036.20 | 1,990.00 | 1,997.60 | 1,997.60 | 7,547 |
Jun 10, 2024 | 2,009.95 | 2,035.40 | 2,001.00 | 2,007.65 | 2,007.65 | 4,903 |
Jun 07, 2024 | 2,041.05 | 2,055.55 | 1,995.00 | 2,000.85 | 2,000.85 | 22,356 |
Jun 06, 2024 | 2,001.00 | 2,067.70 | 1,996.10 | 2,029.80 | 2,029.80 | 6,257 |
Jun 05, 2024 | 1,900.00 | 2,019.95 | 1,891.00 | 1,983.90 | 1,983.90 | 30,601 |
Jun 04, 2024 | 1,926.70 | 1,926.70 | 1,798.10 | 1,892.25 | 1,892.25 | 4,524 |
Jun 03, 2024 | 1,906.00 | 1,933.90 | 1,906.00 | 1,920.15 | 1,920.15 | 2,865 |
May 31, 2024 | 1,943.35 | 1,956.00 | 1,891.00 | 1,905.90 | 1,905.90 | 2,486 |
May 30, 2024 | 1,961.55 | 1,965.35 | 1,913.45 | 1,920.20 | 1,920.20 | 3,894 |
May 29, 2024 | 1,999.00 | 1,999.00 | 1,955.00 | 1,968.65 | 1,968.65 | 4,847 |
May 28, 2024 | 1,971.40 | 2,009.00 | 1,969.30 | 1,991.75 | 1,991.75 | 10,568 |
May 27, 2024 | 1,977.75 | 2,019.75 | 1,940.80 | 1,980.20 | 1,980.20 | 5,720 |
May 24, 2024 | 1,941.95 | 1,999.00 | 1,889.10 | 1,969.20 | 1,969.20 | 14,590 |
May 23, 2024 | 1,962.05 | 1,974.55 | 1,925.00 | 1,945.90 | 1,945.90 | 15,149 |
May 22, 2024 | 1,917.95 | 2,049.00 | 1,897.05 | 1,956.85 | 1,956.85 | 139,528 |
May 21, 2024 | 1,840.00 | 1,916.95 | 1,826.10 | 1,904.30 | 1,904.30 | 90,186 |
May 17, 2024 | 1,889.95 | 1,889.95 | 1,825.00 | 1,842.50 | 1,842.50 | 3,466 |
May 16, 2024 | 1,859.00 | 1,887.90 | 1,845.95 | 1,867.55 | 1,867.55 | 10,308 |
May 15, 2024 | 1,821.15 | 1,859.00 | 1,804.85 | 1,846.85 | 1,846.85 | 15,531 |
May 14, 2024 | 1,833.00 | 1,856.75 | 1,821.00 | 1,836.75 | 1,836.75 | 5,314 |
May 13, 2024 | 1,736.05 | 1,840.00 | 1,720.50 | 1,830.70 | 1,830.70 | 16,357 |
May 10, 2024 | 1,721.05 | 1,760.00 | 1,698.00 | 1,746.05 | 1,746.05 | 10,291 |
May 09, 2024 | 1,780.00 | 1,780.00 | 1,692.00 | 1,720.05 | 1,720.05 | 4,953 |
May 08, 2024 | 1,758.70 | 1,796.15 | 1,758.70 | 1,763.80 | 1,763.80 | 3,887 |
May 07, 2024 | 1,813.60 | 1,813.60 | 1,741.65 | 1,780.45 | 1,780.45 | 5,942 |
May 06, 2024 | 1,798.85 | 1,839.00 | 1,789.05 | 1,807.45 | 1,807.45 | 12,184 |
May 03, 2024 | 1,806.80 | 1,815.25 | 1,779.15 | 1,790.85 | 1,790.85 | 2,766 |
May 02, 2024 | 1,816.85 | 1,834.75 | 1,806.05 | 1,808.50 | 1,808.50 | 4,957 |
Apr 30, 2024 | 1,798.05 | 1,845.00 | 1,798.05 | 1,816.35 | 1,816.35 | 3,847 |
Apr 29, 2024 | 1,821.45 | 1,821.45 | 1,782.25 | 1,792.10 | 1,792.10 | 5,021 |
Apr 26, 2024 | 1,784.65 | 1,820.00 | 1,774.30 | 1,805.55 | 1,805.55 | 5,531 |
Apr 25, 2024 | 1,832.60 | 1,837.65 | 1,753.20 | 1,768.55 | 1,768.55 | 11,648 |
Apr 24, 2024 | 1,833.90 | 1,877.00 | 1,800.00 | 1,839.65 | 1,839.65 | 16,132 |
Apr 23, 2024 | 1,799.60 | 1,838.00 | 1,751.65 | 1,829.50 | 1,829.50 | 21,675 |
Apr 22, 2024 | 1,737.30 | 1,805.00 | 1,716.80 | 1,793.15 | 1,793.15 | 7,292 |
Apr 19, 2024 | 1,715.00 | 1,749.50 | 1,673.65 | 1,737.65 | 1,737.65 | 8,068 |
Apr 18, 2024 | 1,748.55 | 1,748.55 | 1,703.80 | 1,737.40 | 1,737.40 | 15,814 |
Apr 16, 2024 | 1,769.85 | 1,769.90 | 1,713.00 | 1,747.20 | 1,747.20 | 9,605 |
Apr 15, 2024 | 1,804.65 | 1,816.35 | 1,727.30 | 1,777.45 | 1,777.45 | 46,703 |
Apr 12, 2024 | 1,864.00 | 1,935.00 | 1,833.25 | 1,841.50 | 1,841.50 | 329,788 |
Apr 10, 2024 | 1,770.05 | 1,822.75 | 1,767.65 | 1,799.35 | 1,799.35 | 16,894 |
Apr 09, 2024 | 1,766.85 | 1,778.80 | 1,731.60 | 1,768.05 | 1,768.05 | 9,273 |
Apr 08, 2024 | 1,709.05 | 1,748.35 | 1,709.05 | 1,745.20 | 1,745.20 | 6,946 |
Apr 05, 2024 | 1,679.30 | 1,731.60 | 1,679.30 | 1,714.80 | 1,714.80 | 1,582 |
Apr 04, 2024 | 1,740.80 | 1,740.80 | 1,680.00 | 1,683.10 | 1,683.10 | 2,405 |
Apr 03, 2024 | 1,713.70 | 1,745.50 | 1,706.85 | 1,724.05 | 1,724.05 | 4,352 |
Apr 02, 2024 | 1,727.65 | 1,742.00 | 1,707.15 | 1,722.65 | 1,722.65 | 1,841 |
Apr 01, 2024 | 1,707.25 | 1,751.50 | 1,704.45 | 1,731.30 | 1,731.30 | 5,459 |
Mar 28, 2024 | 1,729.60 | 1,814.35 | 1,690.00 | 1,726.40 | 1,726.40 | 21,952 |
Mar 27, 2024 | 1,655.00 | 1,738.00 | 1,652.10 | 1,725.75 | 1,725.75 | 16,602 |
Mar 26, 2024 | 1,594.80 | 1,660.25 | 1,593.00 | 1,654.60 | 1,654.60 | 9,377 |
Mar 22, 2024 | 1,634.90 | 1,650.00 | 1,598.00 | 1,603.45 | 1,603.45 | 4,132 |
Mar 21, 2024 | 1,626.95 | 1,631.50 | 1,604.40 | 1,627.50 | 1,627.50 | 2,384 |
Mar 20, 2024 | 1,570.45 | 1,636.05 | 1,555.55 | 1,616.15 | 1,616.15 | 2,400 |
Mar 19, 2024 | 1,587.90 | 1,598.40 | 1,560.00 | 1,579.10 | 1,579.10 | 3,096 |
Mar 18, 2024 | 1,593.30 | 1,603.35 | 1,563.30 | 1,588.70 | 1,588.70 | 1,530 |
Mar 15, 2024 | 1,622.10 | 1,624.05 | 1,581.95 | 1,591.10 | 1,591.10 | 5,446 |
Mar 14, 2024 | 1,585.20 | 1,635.00 | 1,565.85 | 1,627.45 | 1,627.45 | 2,615 |
Mar 13, 2024 | 1,626.85 | 1,655.45 | 1,579.30 | 1,586.40 | 1,586.40 | 15,418 |
Mar 12, 2024 | 1,615.45 | 1,643.05 | 1,585.00 | 1,636.30 | 1,636.30 | 244,274 |
Mar 11, 2024 | 1,645.00 | 1,647.90 | 1,612.30 | 1,621.75 | 1,621.75 | 2,025 |
Mar 07, 2024 | 1,648.05 | 1,654.90 | 1,627.55 | 1,632.40 | 1,632.40 | 1,644 |
Mar 06, 2024 | 1,655.10 | 1,658.20 | 1,621.10 | 1,647.15 | 1,647.15 | 6,150 |
Mar 05, 2024 | 1,662.35 | 1,683.10 | 1,617.50 | 1,665.70 | 1,665.70 | 4,234 |
Mar 04, 2024 | 1,697.40 | 1,697.75 | 1,650.00 | 1,664.80 | 1,664.80 | 4,289 |
Mar 01, 2024 | 1,619.95 | 1,760.00 | 1,615.65 | 1,713.65 | 1,713.65 | 31,758 |
Feb 29, 2024 | 1,605.00 | 1,621.45 | 1,576.70 | 1,602.05 | 1,602.05 | 9,252 |
Feb 28, 2024 | 1,640.00 | 1,642.65 | 1,590.90 | 1,610.85 | 1,610.85 | 9,370 |
Feb 27, 2024 | 1,695.00 | 1,698.85 | 1,617.45 | 1,626.50 | 1,626.50 | 7,479 |
Feb 26, 2024 | 1,742.00 | 1,746.80 | 1,688.90 | 1,693.30 | 1,693.30 | 2,857 |
Feb 23, 2024 | 1,751.50 | 1,798.00 | 1,732.20 | 1,745.85 | 1,745.85 | 5,162 |
Feb 22, 2024 | 1,710.65 | 1,767.15 | 1,710.65 | 1,749.45 | 1,749.45 | 11,601 |
Feb 21, 2024 | 1,712.45 | 1,749.70 | 1,712.45 | 1,731.60 | 1,731.60 | 4,054 |
Feb 20, 2024 | 1,786.10 | 1,786.35 | 1,730.15 | 1,746.75 | 1,746.75 | 14,041 |
Feb 19, 2024 | 1,811.85 | 1,828.70 | 1,778.00 | 1,787.00 | 1,787.00 | 17,369 |
Feb 16, 2024 | 1,709.85 | 1,794.35 | 1,709.85 | 1,786.70 | 1,786.70 | 16,209 |
Feb 15, 2024 | 1,707.70 | 1,716.00 | 1,679.00 | 1,707.15 | 1,707.15 | 5,873 |
Feb 14, 2024 | 1,705.95 | 1,711.00 | 1,684.10 | 1,702.15 | 1,702.15 | 4,281 |
Feb 13, 2024 | 1,668.00 | 1,728.70 | 1,649.25 | 1,707.80 | 1,707.80 | 7,659 |
Feb 12, 2024 | 1,639.00 | 1,699.40 | 1,630.00 | 1,665.55 | 1,665.55 | 7,282 |
Feb 09, 2024 | 1,673.20 | 1,683.95 | 1,634.45 | 1,640.65 | 1,640.65 | 12,649 |
Feb 08, 2024 | 1,774.95 | 1,774.95 | 1,666.45 | 1,673.05 | 1,673.05 | 11,132 |
Feb 07, 2024 | 1,773.85 | 1,787.00 | 1,742.05 | 1,757.30 | 1,757.30 | 16,934 |
Feb 06, 2024 | 1,665.55 | 1,811.50 | 1,665.55 | 1,745.50 | 1,745.50 | 48,205 |
Feb 05, 2024 | 1,629.90 | 1,673.55 | 1,611.00 | 1,664.05 | 1,664.05 | 7,241 |
Feb 02, 2024 | 1,652.85 | 1,652.85 | 1,592.00 | 1,614.25 | 1,614.25 | 3,312 |
Feb 01, 2024 | 1,630.05 | 1,650.00 | 1,612.85 | 1,631.00 | 1,631.00 | 9,786 |
Jan 31, 2024 | 1,588.70 | 1,640.00 | 1,588.70 | 1,633.00 | 1,633.00 | 5,538 |
Jan 30, 2024 | 1,550.15 | 1,610.20 | 1,550.15 | 1,574.10 | 1,574.10 | 2,345 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |