Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 1,726.40 | 1,733.60 | 1,726.20 | 1,726.40 | 1,726.40 | 75 |
Jun 05, 2024 | 1,726.70 | 1,732.90 | 1,719.80 | 1,732.60 | 1,732.60 | 202 |
Jun 04, 2024 | 1,723.80 | 1,729.00 | 1,720.60 | 1,725.10 | 1,725.10 | 1,604 |
Jun 03, 2024 | 1,737.50 | 1,739.00 | 1,720.60 | 1,731.70 | 1,731.70 | 426 |
May 31, 2024 | 1,725.90 | 1,743.00 | 1,718.20 | 1,742.20 | 1,742.20 | 359 |
May 30, 2024 | 1,707.60 | 1,717.60 | 1,707.60 | 1,717.60 | 1,717.60 | 257 |
May 29, 2024 | 1,727.50 | 1,727.50 | 1,707.00 | 1,707.50 | 1,707.50 | 143 |
May 28, 2024 | 1,736.40 | 1,736.40 | 1,724.00 | 1,727.50 | 1,727.50 | 169 |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 1,736.00 | 1,741.50 | 1,736.00 | 1,739.20 | 1,739.20 | 438 |
May 23, 2024 | 1,749.60 | 1,749.60 | 1,729.20 | 1,729.70 | 1,729.70 | 151 |
May 22, 2024 | 1,761.50 | 1,762.40 | 1,756.00 | 1,756.00 | 1,756.00 | 374 |
May 21, 2024 | 1,762.00 | 1,762.80 | 1,757.10 | 1,761.80 | 1,761.80 | 604 |
May 20, 2024 | 1,764.00 | 1,769.50 | 1,759.80 | 1,760.20 | 1,760.20 | 194 |
May 17, 2024 | 1,761.00 | 1,767.30 | 1,759.80 | 1,767.30 | 1,767.30 | 244 |
May 16, 2024 | 1,766.00 | 1,768.50 | 1,761.80 | 1,761.80 | 1,761.80 | 1,909 |
May 15, 2024 | 1,762.00 | 1,765.50 | 1,757.00 | 1,764.70 | 1,764.70 | 493 |
May 14, 2024 | 1,751.20 | 1,752.60 | 1,744.80 | 1,752.10 | 1,752.10 | 1,055 |
May 13, 2024 | 1,750.30 | 1,754.40 | 1,743.70 | 1,744.60 | 1,744.60 | 111 |
May 10, 2024 | 1,748.40 | 1,748.50 | 1,742.90 | 1,745.80 | 1,745.80 | 275 |
May 09, 2024 | 1,731.10 | 1,743.50 | 1,731.10 | 1,743.30 | 1,743.30 | 708 |
May 08, 2024 | 1,721.00 | 1,728.70 | 1,721.00 | 1,728.50 | 1,728.50 | 180 |
May 07, 2024 | 1,728.70 | 1,729.60 | 1,726.20 | 1,727.40 | 1,727.40 | 596 |
May 06, 2024 | 1,720.80 | 1,723.80 | 1,717.80 | 1,723.20 | 1,723.20 | 289 |
May 03, 2024 | 1,707.70 | 1,714.40 | 1,702.70 | 1,710.60 | 1,710.60 | 381 |
May 02, 2024 | 1,690.50 | 1,701.20 | 1,690.20 | 1,701.20 | 1,701.20 | 230 |
May 01, 2024 | 1,696.20 | 1,696.20 | 1,690.30 | 1,693.00 | 1,693.00 | 118 |
Apr 30, 2024 | 1,714.00 | 1,714.90 | 1,695.20 | 1,695.80 | 1,695.80 | 284 |
Apr 29, 2024 | 1,720.80 | 1,722.00 | 1,713.50 | 1,720.00 | 1,720.00 | 1,208 |
Apr 26, 2024 | 1,713.10 | 1,716.00 | 1,708.50 | 1,712.10 | 1,712.10 | 1,925 |
Apr 25, 2024 | 1,705.20 | 1,715.50 | 1,701.00 | 1,713.40 | 1,713.40 | 14 |
Apr 24, 2024 | 1,717.00 | 1,719.80 | 1,711.20 | 1,719.80 | 1,719.80 | 197 |
Apr 23, 2024 | 1,714.90 | 1,720.80 | 1,714.90 | 1,719.00 | 1,719.00 | 327 |
Apr 22, 2024 | 1,692.80 | 1,711.30 | 1,689.20 | 1,704.10 | 1,704.10 | 727 |
Apr 19, 2024 | 1,690.00 | 1,692.60 | 1,685.70 | 1,690.00 | 1,690.00 | 280 |
Apr 18, 2024 | 1,684.00 | 1,690.40 | 1,676.50 | 1,680.00 | 1,680.00 | 87 |
Apr 17, 2024 | 1,690.50 | 1,691.50 | 1,677.40 | 1,680.50 | 1,680.50 | 137 |
Apr 16, 2024 | 1,681.20 | 1,687.00 | 1,678.10 | 1,683.30 | 1,683.30 | 192 |
Apr 15, 2024 | 1,715.80 | 1,722.70 | 1,690.60 | 1,692.80 | 1,692.80 | 39 |
Apr 12, 2024 | 1,726.20 | 1,726.20 | 1,700.60 | 1,704.10 | 1,704.10 | 232 |
Apr 11, 2024 | 1,735.50 | 1,735.50 | 1,722.10 | 1,731.40 | 1,731.40 | 905 |
Apr 10, 2024 | 1,738.40 | 1,740.80 | 1,727.30 | 1,735.60 | 1,735.60 | 147 |
Apr 09, 2024 | 1,755.20 | 1,759.90 | 1,747.00 | 1,759.90 | 1,759.90 | 532 |
Apr 08, 2024 | 1,753.60 | 1,759.70 | 1,753.60 | 1,756.00 | 1,756.00 | 89 |
Apr 05, 2024 | 1,739.00 | 1,756.70 | 1,739.00 | 1,755.50 | 1,755.50 | 407 |
Apr 04, 2024 | 1,771.40 | 1,775.40 | 1,741.70 | 1,742.60 | 1,742.60 | 614 |
Apr 03, 2024 | 1,762.30 | 1,764.20 | 1,756.80 | 1,760.50 | 1,760.50 | 202 |
Apr 02, 2024 | 1,759.70 | 1,760.30 | 1,755.40 | 1,760.30 | 1,760.30 | 336 |
Apr 01, 2024 | 1,777.40 | 1,777.50 | 1,770.00 | 1,771.90 | 1,771.90 | 869 |
Mar 28, 2024 | 1,777.30 | 1,783.40 | 1,777.30 | 1,783.00 | 1,783.00 | 295 |
Mar 27, 2024 | 1,762.30 | 1,778.10 | 1,760.40 | 1,775.40 | 1,775.40 | 1,445 |
Mar 26, 2024 | 1,751.70 | 1,752.80 | 1,747.50 | 1,747.50 | 1,747.50 | 262 |
Mar 25, 2024 | 1,754.70 | 1,754.70 | 1,748.70 | 1,749.20 | 1,749.20 | 80 |
Mar 22, 2024 | 1,762.50 | 1,762.50 | 1,751.80 | 1,751.80 | 1,751.80 | 55 |
Mar 21, 2024 | 1,760.60 | 1,765.80 | 1,760.50 | 1,761.80 | 1,761.80 | 944 |
Mar 20, 2024 | 1,736.60 | 1,750.10 | 1,736.30 | 1,750.10 | 1,750.10 | 362 |
Mar 19, 2024 | 1,729.10 | 1,736.30 | 1,729.00 | 1,736.30 | 1,736.30 | 113 |
Mar 18, 2024 | 1,729.90 | 1,732.50 | 1,728.60 | 1,728.60 | 1,728.60 | 340 |
Mar 15, 2024 | 1,694.81 | 1,694.81 | 1,694.81 | 1,694.81 | 1,694.81 | 1,015 |
Mar 14, 2024 | 1,710.10 | 1,710.30 | 1,705.70 | 1,707.40 | 1,707.40 | 35 |
Mar 13, 2024 | 1,727.60 | 1,728.20 | 1,721.10 | 1,722.20 | 1,722.20 | 669 |
Mar 12, 2024 | 1,711.50 | 1,720.80 | 1,711.30 | 1,719.30 | 1,719.30 | 5,581 |
Mar 11, 2024 | 1,707.50 | 1,715.20 | 1,703.70 | 1,715.20 | 1,715.20 | 21,984 |
Mar 08, 2024 | 1,713.80 | 1,720.50 | 1,710.30 | 1,710.40 | 1,710.40 | 710 |
Mar 07, 2024 | 1,713.80 | 1,714.60 | 1,707.50 | 1,711.90 | 1,711.90 | 1,353 |
Mar 06, 2024 | 1,704.40 | 1,705.40 | 1,698.40 | 1,702.90 | 1,702.90 | 385 |
Mar 05, 2024 | 1,699.10 | 1,700.70 | 1,688.20 | 1,692.80 | 1,692.80 | 356 |
Mar 04, 2024 | 1,695.20 | 1,699.30 | 1,695.20 | 1,699.00 | 1,699.00 | 70 |
Mar 01, 2024 | 1,687.60 | 1,694.10 | 1,682.80 | 1,693.80 | 1,693.80 | 485 |
Feb 29, 2024 | 1,683.30 | 1,688.80 | 1,681.70 | 1,687.20 | 1,687.20 | 780 |
Feb 28, 2024 | 1,682.40 | 1,684.50 | 1,681.30 | 1,681.30 | 1,681.30 | 467 |
Feb 27, 2024 | 1,676.80 | 1,680.80 | 1,676.80 | 1,680.80 | 1,680.80 | 231 |
Feb 26, 2024 | 1,686.80 | 1,686.80 | 1,675.70 | 1,676.00 | 1,676.00 | 438 |
Feb 23, 2024 | 1,682.40 | 1,686.60 | 1,681.90 | 1,683.30 | 1,683.30 | 2,552 |
Feb 22, 2024 | 1,671.80 | 1,679.40 | 1,671.50 | 1,679.40 | 1,679.40 | 1,197 |
Feb 21, 2024 | 1,659.40 | 1,667.30 | 1,658.60 | 1,667.10 | 1,667.10 | 476 |
Feb 20, 2024 | 1,660.50 | 1,663.60 | 1,658.00 | 1,659.90 | 1,659.90 | 62 |
Feb 16, 2024 | 1,666.30 | 1,666.40 | 1,660.70 | 1,661.70 | 1,661.70 | 698 |
Feb 15, 2024 | 1,653.20 | 1,667.30 | 1,653.20 | 1,666.80 | 1,666.80 | 739 |
Feb 14, 2024 | 1,639.30 | 1,646.30 | 1,637.80 | 1,646.30 | 1,646.30 | 176 |
Feb 13, 2024 | 1,630.20 | 1,632.80 | 1,624.90 | 1,632.80 | 1,632.80 | 719 |
Feb 12, 2024 | 1,653.30 | 1,662.10 | 1,653.00 | 1,658.30 | 1,658.30 | 50 |
Feb 09, 2024 | 1,645.00 | 1,648.00 | 1,641.70 | 1,648.00 | 1,648.00 | 69 |
Feb 08, 2024 | 1,643.40 | 1,647.70 | 1,639.40 | 1,647.70 | 1,647.70 | 835 |
Feb 07, 2024 | 1,648.00 | 1,648.90 | 1,641.10 | 1,645.80 | 1,645.80 | 191 |
Feb 06, 2024 | 1,636.80 | 1,642.10 | 1,636.80 | 1,642.10 | 1,642.10 | 335 |
Feb 05, 2024 | 1,640.00 | 1,640.70 | 1,628.60 | 1,632.40 | 1,632.40 | 254 |
Feb 02, 2024 | 1,640.30 | 1,650.80 | 1,637.90 | 1,648.00 | 1,648.00 | 428 |
Feb 01, 2024 | 1,637.50 | 1,650.80 | 1,628.40 | 1,650.20 | 1,650.20 | 295 |
Jan 31, 2024 | 1,650.00 | 1,653.10 | 1,635.40 | 1,635.70 | 1,635.70 | 132 |
Jan 30, 2024 | 1,644.20 | 1,653.30 | 1,644.20 | 1,653.30 | 1,653.30 | 719 |
Jan 29, 2024 | 1,639.00 | 1,649.00 | 1,637.80 | 1,648.30 | 1,648.30 | 112 |
Jan 26, 2024 | 1,643.50 | 1,644.00 | 1,639.70 | 1,640.90 | 1,640.90 | 400 |
Jan 25, 2024 | 1,632.90 | 1,639.50 | 1,631.30 | 1,639.50 | 1,639.50 | 125 |
Jan 24, 2024 | 1,630.40 | 1,631.90 | 1,623.00 | 1,623.80 | 1,623.80 | 1,549 |
Jan 23, 2024 | 1,630.00 | 1,632.00 | 1,625.50 | 1,630.60 | 1,630.60 | 200 |
Jan 22, 2024 | 1,632.60 | 1,632.60 | 1,625.60 | 1,627.00 | 1,627.00 | 1,260 |
Jan 19, 2024 | 1,605.60 | 1,623.30 | 1,605.40 | 1,621.00 | 1,621.00 | 334 |
Jan 18, 2024 | 1,602.00 | 1,608.80 | 1,596.00 | 1,607.70 | 1,607.70 | 1,887 |
Jan 17, 2024 | 1,602.10 | 1,612.40 | 1,601.00 | 1,603.70 | 1,603.70 | 117 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |