Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1,077.31 | 1,081.50 | 1,076.00 | 1,077.87 | 1,077.87 | 3,503 |
Jun 27, 2024 | 1,071.50 | 1,075.55 | 1,070.66 | 1,072.28 | 1,072.28 | 9,218 |
Jun 26, 2024 | 1,072.96 | 1,074.77 | 1,068.18 | 1,069.75 | 1,069.75 | 5,409 |
Jun 25, 2024 | 1,068.72 | 1,070.74 | 1,066.85 | 1,070.51 | 1,070.51 | 20,715 |
Jun 24, 2024 | 1,071.27 | 1,074.83 | 1,069.28 | 1,073.82 | 1,073.82 | 30,245 |
Jun 21, 2024 | 1,073.38 | 1,073.95 | 1,068.07 | 1,070.66 | 1,070.66 | 6,604 |
Jun 20, 2024 | 1,079.05 | 1,079.85 | 1,075.33 | 1,076.66 | 1,076.66 | 22,286 |
Jun 19, 2024 | 1,076.15 | 1,076.38 | 1,075.11 | 1,075.78 | 1,075.78 | 2,626 |
Jun 18, 2024 | 1,072.48 | 1,074.68 | 1,071.41 | 1,072.93 | 1,072.93 | 18,814 |
Jun 17, 2024 | 1,064.10 | 1,069.97 | 1,061.78 | 1,065.95 | 1,065.95 | 8,013 |
Jun 14, 2024 | 1,063.99 | 1,064.05 | 1,056.20 | 1,061.40 | 1,061.40 | 7,081 |
Jun 13, 2024 | 1,064.56 | 1,065.99 | 1,059.34 | 1,061.44 | 1,061.44 | 11,719 |
Jun 12, 2024 | 1,052.72 | 1,066.02 | 1,052.72 | 1,064.58 | 1,064.58 | 3,952 |
Jun 11, 2024 | 1,049.70 | 1,049.97 | 1,042.86 | 1,048.12 | 1,048.12 | 7,520 |
Jun 10, 2024 | 1,045.31 | 1,047.56 | 1,043.68 | 1,047.56 | 1,047.56 | 3,860 |
Jun 07, 2024 | 1,049.66 | 1,050.46 | 1,041.62 | 1,048.85 | 1,048.85 | 3,682 |
Jun 06, 2024 | 1,048.89 | 1,049.44 | 1,046.20 | 1,047.19 | 1,047.19 | 6,434 |
Jun 05, 2024 | 1,036.87 | 1,043.14 | 1,036.01 | 1,042.87 | 1,042.87 | 1,838 |
Jun 04, 2024 | 1,032.25 | 1,033.89 | 1,027.71 | 1,029.81 | 1,029.81 | 18,392 |
Jun 03, 2024 | 1,036.88 | 1,037.38 | 1,030.00 | 1,031.59 | 1,031.59 | 32,470 |
May 31, 2024 | 1,024.11 | 1,028.68 | 1,018.91 | 1,018.91 | 1,018.91 | 17,268 |
May 30, 2024 | 1,025.08 | 1,028.89 | 1,023.87 | 1,028.05 | 1,028.05 | 12,663 |
May 29, 2024 | 1,035.17 | 1,035.29 | 1,030.00 | 1,031.83 | 1,031.83 | 45,322 |
May 28, 2024 | 1,040.32 | 1,100.41 | 1,037.49 | 1,038.48 | 1,038.48 | 14,875 |
May 24, 2024 | 1,031.51 | 1,039.25 | 1,031.01 | 1,038.13 | 1,038.13 | 10,748 |
May 23, 2024 | 1,044.70 | 1,046.60 | 1,037.14 | 1,040.33 | 1,040.33 | 30,750 |
May 22, 2024 | 1,040.90 | 1,041.34 | 1,039.47 | 1,040.75 | 1,040.75 | 4,504 |
May 21, 2024 | 1,038.98 | 1,042.00 | 1,037.04 | 1,039.72 | 1,039.72 | 19,652 |
May 20, 2024 | 1,038.99 | 1,041.81 | 1,038.14 | 1,041.69 | 1,041.69 | 20,777 |
May 17, 2024 | 1,036.56 | 1,037.17 | 1,035.21 | 1,035.63 | 1,035.63 | 3,554 |
May 16, 2024 | 1,039.52 | 1,041.49 | 1,037.98 | 1,041.49 | 1,041.49 | 4,583 |
May 15, 2024 | 1,026.75 | 1,035.39 | 1,025.78 | 1,035.39 | 1,035.39 | 7,597 |
May 14, 2024 | 1,020.41 | 1,023.55 | 1,016.83 | 1,021.75 | 1,021.75 | 10,809 |
May 13, 2024 | 1,022.30 | 1,024.60 | 1,020.70 | 1,020.70 | 1,020.70 | 3,374 |
May 10, 2024 | 1,021.56 | 1,023.90 | 1,019.61 | 1,019.65 | 1,019.65 | 5,165 |
May 09, 2024 | 1,012.15 | 1,017.75 | 1,011.16 | 1,017.75 | 1,017.75 | 4,556 |
May 08, 2024 | 1,014.30 | 1,014.80 | 1,009.76 | 1,013.74 | 1,013.74 | 5,292 |
May 07, 2024 | 1,013.03 | 1,015.83 | 1,011.56 | 1,014.92 | 1,014.92 | 7,709 |
May 03, 2024 | 991.95 | 1,002.83 | 991.43 | 1,000.30 | 1,000.30 | 4,926 |
May 02, 2024 | 985.08 | 989.14 | 984.39 | 983.52 | 983.52 | 13,145 |
May 01, 2024 | 982.72 | 983.22 | 979.14 | 981.58 | 981.58 | 4,002 |
Apr 30, 2024 | 998.80 | 999.12 | 992.19 | 993.02 | 993.02 | 13,854 |
Apr 29, 2024 | 998.71 | 1,055.59 | 997.27 | 997.38 | 997.38 | 13,737 |
Apr 26, 2024 | 995.10 | 998.07 | 991.84 | 995.84 | 995.84 | 21,170 |
Apr 25, 2024 | 985.43 | 986.69 | 975.02 | 978.53 | 978.53 | 11,546 |
Apr 24, 2024 | 993.76 | 994.00 | 987.71 | 989.69 | 989.69 | 20,050 |
Apr 23, 2024 | 979.59 | 990.46 | 979.55 | 989.36 | 989.36 | 14,207 |
Apr 22, 2024 | 975.35 | 976.46 | 971.00 | 973.22 | 973.22 | 31,678 |
Apr 19, 2024 | 974.20 | 980.26 | 972.48 | 975.37 | 975.37 | 18,703 |
Apr 18, 2024 | 985.27 | 987.48 | 979.78 | 986.25 | 986.25 | 25,950 |
Apr 17, 2024 | 985.90 | 992.26 | 982.79 | 982.79 | 982.79 | 35,196 |
Apr 16, 2024 | 986.91 | 992.05 | 984.86 | 987.77 | 987.77 | 23,437 |
Apr 15, 2024 | 1,005.63 | 1,009.89 | 1,001.19 | 1,003.78 | 1,003.78 | 49,804 |
Apr 12, 2024 | 1,016.29 | 1,016.69 | 1,004.40 | 1,006.85 | 1,006.85 | 2,829 |
Apr 11, 2024 | 1,008.10 | 1,011.00 | 1,002.94 | 1,006.57 | 1,006.57 | 29,381 |
Apr 10, 2024 | 1,018.96 | 1,020.34 | 1,002.37 | 1,007.12 | 1,007.12 | 11,094 |
Apr 09, 2024 | 1,016.49 | 1,020.13 | 1,008.17 | 1,011.19 | 1,011.19 | 10,938 |
Apr 08, 2024 | 1,015.05 | 1,019.17 | 1,014.26 | 1,017.96 | 1,017.96 | 18,036 |
Apr 05, 2024 | 1,007.86 | 1,017.11 | 1,004.54 | 1,014.56 | 1,014.56 | 12,390 |
Apr 04, 2024 | 1,020.88 | 1,026.02 | 1,020.57 | 1,024.71 | 1,024.71 | 53,024 |
Apr 03, 2024 | 1,015.62 | 1,021.17 | 1,014.50 | 1,020.33 | 1,020.33 | 5,669 |
Apr 02, 2024 | 1,022.74 | 1,026.26 | 1,011.94 | 1,014.87 | 1,014.87 | 14,531 |
Mar 28, 2024 | 1,025.01 | 1,026.31 | 1,024.00 | 1,025.24 | 1,025.24 | 4,124 |
Mar 27, 2024 | 1,019.65 | 1,022.10 | 1,018.21 | 1,020.00 | 1,020.00 | 7,072 |
Mar 26, 2024 | 1,020.77 | 1,023.34 | 1,020.68 | 1,021.46 | 1,021.46 | 5,021 |
Mar 25, 2024 | 1,020.70 | 1,022.00 | 1,018.20 | 1,020.11 | 1,020.11 | 11,668 |
Mar 22, 2024 | 1,023.15 | 1,025.14 | 1,021.09 | 1,021.09 | 1,021.09 | 5,730 |
Mar 21, 2024 | 1,025.75 | 1,026.85 | 1,023.04 | 1,026.70 | 1,026.70 | 12,003 |
Mar 20, 2024 | 1,010.11 | 1,011.96 | 1,009.35 | 1,010.44 | 1,010.44 | 10,391 |
Mar 19, 2024 | 1,004.72 | 1,007.36 | 999.90 | 1,007.36 | 1,007.36 | 47,706 |
Mar 18, 2024 | 1,001.69 | 1,009.46 | 1,001.13 | 1,007.87 | 1,007.87 | 12,619 |
Mar 15, 2024 | 1,005.22 | 1,008.31 | 997.44 | 997.81 | 997.81 | 13,802 |
Mar 14, 2024 | 1,010.44 | 1,012.32 | 1,003.78 | 1,005.70 | 1,005.70 | 19,912 |
Mar 13, 2024 | 1,011.08 | 1,011.21 | 1,008.04 | 1,008.38 | 1,008.38 | 33,839 |
Mar 12, 2024 | 1,002.78 | 1,008.84 | 998.60 | 1,006.50 | 1,006.50 | 2,218 |
Mar 11, 2024 | 998.89 | 999.28 | 993.90 | 998.14 | 998.14 | 11,804 |
Mar 08, 2024 | 1,006.49 | 1,012.23 | 1,004.00 | 1,005.66 | 1,005.66 | 33,191 |
Mar 07, 2024 | 993.12 | 1,005.47 | 991.77 | 1,004.16 | 1,004.16 | 20,410 |
Mar 06, 2024 | 992.33 | 998.99 | 991.96 | 998.07 | 998.07 | 4,522 |
Mar 05, 2024 | 998.96 | 999.16 | 991.46 | 992.55 | 992.55 | 3,306 |
Mar 04, 2024 | 1,001.81 | 1,002.05 | 999.68 | 1,001.12 | 1,001.12 | 20,749 |
Mar 01, 2024 | 995.74 | 998.30 | 992.00 | 997.21 | 997.21 | 7,475 |
Feb 29, 2024 | 988.18 | 993.72 | 985.88 | 990.27 | 990.27 | 5,415 |
Feb 28, 2024 | 989.77 | 990.03 | 985.72 | 989.02 | 989.02 | 4,117 |
Feb 27, 2024 | 988.93 | 990.18 | 987.66 | 987.66 | 987.66 | 1,622 |
Feb 26, 2024 | 991.20 | 993.66 | 990.45 | 991.15 | 991.15 | 12,971 |
Feb 23, 2024 | 991.63 | 995.74 | 990.58 | 992.87 | 992.87 | 9,534 |
Feb 22, 2024 | 981.05 | 988.17 | 980.72 | 988.17 | 988.17 | 12,596 |
Feb 21, 2024 | 969.66 | 969.75 | 966.88 | 968.18 | 968.18 | 8,482 |
Feb 20, 2024 | 973.88 | 974.40 | 968.00 | 969.63 | 969.63 | 41,480 |
Feb 19, 2024 | 976.27 | 977.35 | 975.58 | 976.65 | 976.65 | 859 |
Feb 16, 2024 | 981.24 | 983.10 | 975.26 | 980.16 | 980.16 | 9,926 |
Feb 15, 2024 | 975.93 | 977.51 | 975.24 | 975.99 | 975.99 | 20,109 |
Feb 14, 2024 | 967.25 | 972.37 | 967.00 | 969.63 | 969.63 | 2,488 |
Feb 13, 2024 | 978.49 | 978.64 | 949.00 | 968.16 | 968.16 | 8,592 |
Feb 12, 2024 | 979.07 | 983.74 | 978.31 | 983.74 | 983.74 | 3,550 |
Feb 09, 2024 | 973.59 | 977.08 | 973.59 | 975.96 | 975.96 | 2,953 |
Feb 08, 2024 | 973.45 | 973.51 | 971.69 | 972.28 | 972.28 | 6,253 |
Feb 07, 2024 | 964.86 | 972.74 | 964.22 | 971.14 | 971.14 | 6,870 |
Feb 06, 2024 | 963.82 | 965.15 | 961.20 | 963.49 | 963.49 | 15,481 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |