Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 1,436.00 | 1,436.00 | 1,416.00 | 1,426.00 | 1,426.00 | 475,554 |
May 16, 2024 | 1,438.00 | 1,438.00 | 1,416.00 | 1,424.00 | 1,424.00 | 623,241 |
May 15, 2024 | 1,414.00 | 1,432.00 | 1,402.43 | 1,432.00 | 1,432.00 | 610,272 |
May 14, 2024 | 1,404.00 | 1,414.00 | 1,398.00 | 1,414.00 | 1,414.00 | 856,589 |
May 13, 2024 | 1,390.00 | 1,404.00 | 1,390.00 | 1,402.00 | 1,402.00 | 485,512 |
May 10, 2024 | 1,390.00 | 1,402.00 | 1,388.00 | 1,402.00 | 1,402.00 | 704,491 |
May 09, 2024 | 1,404.00 | 1,404.00 | 1,388.00 | 1,390.00 | 1,390.00 | 1,021,639 |
May 08, 2024 | 1,396.00 | 1,406.00 | 1,392.00 | 1,394.00 | 1,394.00 | 1,323,485 |
May 07, 2024 | 1,392.00 | 1,408.00 | 1,392.00 | 1,398.00 | 1,398.00 | 751,907 |
May 03, 2024 | 1,370.00 | 1,394.00 | 1,370.00 | 1,394.00 | 1,394.00 | 609,068 |
May 02, 2024 | 1,380.00 | 1,388.00 | 1,370.00 | 1,380.00 | 1,380.00 | 544,241 |
May 01, 2024 | 1,374.00 | 1,388.00 | 1,368.04 | 1,376.00 | 1,376.00 | 448,062 |
Apr 30, 2024 | 1,384.00 | 1,386.00 | 1,373.20 | 1,380.00 | 1,380.00 | 537,303 |
Apr 29, 2024 | 1,390.00 | 1,394.00 | 1,374.00 | 1,374.00 | 1,374.00 | 737,917 |
Apr 26, 2024 | 1,372.00 | 1,388.00 | 1,366.80 | 1,388.00 | 1,388.00 | 696,079 |
Apr 25, 2024 | 1,398.00 | 1,398.00 | 1,358.01 | 1,368.00 | 1,368.00 | 414,538 |
Apr 24, 2024 | 1,408.00 | 1,408.00 | 1,388.00 | 1,392.00 | 1,392.00 | 737,518 |
Apr 23, 2024 | 1,390.00 | 1,402.00 | 1,382.00 | 1,402.00 | 1,402.00 | 696,925 |
Apr 22, 2024 | 1,388.00 | 1,388.00 | 1,366.25 | 1,384.00 | 1,384.00 | 612,510 |
Apr 19, 2024 | 1,366.00 | 1,374.00 | 1,357.80 | 1,374.00 | 1,374.00 | 531,620 |
Apr 18, 2024 | 1,380.00 | 1,386.00 | 1,362.72 | 1,378.00 | 1,378.00 | 576,681 |
Apr 17, 2024 | 1,372.00 | 1,382.00 | 1,366.00 | 1,372.00 | 1,372.00 | 510,984 |
Apr 16, 2024 | 1,380.00 | 1,396.00 | 1,366.00 | 1,374.00 | 1,374.00 | 796,383 |
Apr 15, 2024 | 1,400.00 | 1,416.00 | 1,394.00 | 1,402.00 | 1,402.00 | 558,504 |
Apr 12, 2024 | 1,418.00 | 1,418.00 | 1,394.00 | 1,400.00 | 1,400.00 | 576,236 |
Apr 11, 2024 | 1,414.00 | 1,414.00 | 1,396.72 | 1,408.00 | 1,408.00 | 429,182 |
Apr 10, 2024 | 1,406.00 | 1,418.00 | 1,394.52 | 1,410.00 | 1,410.00 | 859,485 |
Apr 09, 2024 | 1,412.00 | 1,415.04 | 1,402.00 | 1,406.00 | 1,406.00 | 820,595 |
Apr 08, 2024 | 1,414.00 | 1,418.00 | 1,403.84 | 1,416.00 | 1,416.00 | 664,208 |
Apr 05, 2024 | 1,398.00 | 1,414.00 | 1,392.00 | 1,414.00 | 1,414.00 | 629,452 |
Apr 04, 2024 | 1,404.00 | 1,418.00 | 1,400.00 | 1,418.00 | 1,418.00 | 645,392 |
Apr 03, 2024 | 1,404.00 | 1,416.00 | 1,400.32 | 1,416.00 | 1,416.00 | 665,733 |
Apr 02, 2024 | 1,430.00 | 1,430.00 | 1,404.00 | 1,416.00 | 1,416.00 | 741,380 |
Mar 28, 2024 | 1,406.00 | 1,428.00 | 1,405.06 | 1,428.00 | 1,428.00 | 549,514 |
Mar 27, 2024 | 1,403.00 | 1,420.00 | 1,398.33 | 1,420.00 | 1,420.00 | 834,124 |
Mar 26, 2024 | 1,400.00 | 1,407.00 | 1,396.04 | 1,407.00 | 1,407.00 | 599,927 |
Mar 25, 2024 | 1,399.00 | 1,409.00 | 1,396.04 | 1,404.00 | 1,404.00 | 1,530,977 |
Mar 22, 2024 | 1,399.00 | 1,410.00 | 1,390.10 | 1,410.00 | 1,410.00 | 566,424 |
Mar 21, 2024 | 1,393.00 | 1,398.00 | 1,381.00 | 1,398.00 | 1,398.00 | 535,663 |
Mar 20, 2024 | 1,380.00 | 1,380.00 | 1,365.00 | 1,376.00 | 1,376.00 | 620,554 |
Mar 19, 2024 | 1,370.00 | 1,381.00 | 1,363.00 | 1,373.00 | 1,373.00 | 506,116 |
Mar 18, 2024 | 1,372.00 | 1,385.00 | 1,369.00 | 1,378.00 | 1,378.00 | 638,123 |
Mar 15, 2024 | 1,384.00 | 1,384.00 | 1,369.70 | 1,380.00 | 1,380.00 | 596,051 |
Mar 14, 2024 | 1,386.00 | 1,395.00 | 1,368.00 | 1,375.00 | 1,375.00 | 390,957 |
Mar 13, 2024 | 1,395.00 | 1,395.00 | 1,377.18 | 1,386.00 | 1,386.00 | 527,165 |
Mar 12, 2024 | 1,376.00 | 1,394.00 | 1,376.00 | 1,384.00 | 1,384.00 | 538,102 |
Mar 11, 2024 | 1,368.00 | 1,396.00 | 1,365.03 | 1,374.00 | 1,374.00 | 457,955 |
Mar 08, 2024 | 1,377.00 | 1,388.00 | 1,377.00 | 1,381.00 | 1,381.00 | 480,213 |
Mar 07, 2024 | 1,382.00 | 1,390.00 | 1,378.00 | 1,378.00 | 1,378.00 | 734,104 |
Mar 06, 2024 | 1,387.00 | 1,392.25 | 1,375.00 | 1,392.00 | 1,392.00 | 618,233 |
Mar 05, 2024 | 1,380.00 | 1,392.00 | 1,372.00 | 1,388.00 | 1,388.00 | 893,853 |
Mar 04, 2024 | 1,390.00 | 1,393.00 | 1,373.60 | 1,393.00 | 1,393.00 | 705,855 |
Mar 01, 2024 | 1,388.00 | 1,389.00 | 1,369.00 | 1,389.00 | 1,389.00 | 770,471 |
Feb 29, 2024 | 1,375.00 | 1,384.00 | 1,368.00 | 1,376.00 | 1,376.00 | 547,056 |
Feb 28, 2024 | 1,370.00 | 1,377.49 | 1,358.00 | 1,374.00 | 1,374.00 | 792,639 |
Feb 27, 2024 | 1,390.00 | 1,390.00 | 1,369.00 | 1,369.00 | 1,369.00 | 436,671 |
Feb 26, 2024 | 1,386.00 | 1,390.00 | 1,369.69 | 1,384.00 | 1,384.00 | 549,747 |
Feb 23, 2024 | 1,387.00 | 1,392.40 | 1,365.00 | 1,375.00 | 1,375.00 | 618,895 |
Feb 22, 2024 | 1,369.00 | 1,390.00 | 1,369.00 | 1,386.00 | 1,386.00 | 599,339 |
Feb 21, 2024 | 1,372.00 | 1,399.00 | 1,364.00 | 1,367.00 | 1,367.00 | 369,356 |
Feb 20, 2024 | 1,385.00 | 1,399.00 | 1,371.00 | 1,372.00 | 1,372.00 | 376,239 |
Feb 19, 2024 | 1,388.00 | 1,398.00 | 1,380.00 | 1,398.00 | 1,398.00 | 470,933 |
Feb 16, 2024 | 1,406.00 | 1,413.47 | 1,385.00 | 1,387.00 | 1,387.00 | 420,749 |
Feb 15, 2024 | 1,400.00 | 1,419.00 | 1,394.00 | 1,398.00 | 1,398.00 | 770,965 |
Feb 14, 2024 | 1,415.00 | 1,420.00 | 1,396.00 | 1,404.00 | 1,404.00 | 870,078 |
Feb 13, 2024 | 1,381.00 | 1,414.00 | 1,381.00 | 1,399.00 | 1,399.00 | 654,379 |
Feb 12, 2024 | 1,399.00 | 1,410.00 | 1,383.00 | 1,406.00 | 1,406.00 | 359,193 |
Feb 09, 2024 | 1,400.00 | 1,410.40 | 1,385.00 | 1,404.00 | 1,404.00 | 833,796 |
Feb 08, 2024 | 1,408.00 | 1,409.00 | 1,381.00 | 1,383.00 | 1,383.00 | 243,256 |
Feb 07, 2024 | 1,400.00 | 1,409.00 | 1,383.00 | 1,386.00 | 1,386.00 | 472,974 |
Feb 06, 2024 | 1,403.00 | 1,409.00 | 1,385.00 | 1,392.00 | 1,392.00 | 297,687 |
Feb 05, 2024 | 1,410.00 | 1,412.00 | 1,384.82 | 1,390.00 | 1,390.00 | 290,813 |
Feb 02, 2024 | 1,409.00 | 1,409.00 | 1,387.00 | 1,401.00 | 1,401.00 | 362,359 |
Feb 01, 2024 | 1,400.00 | 1,409.00 | 1,385.00 | 1,385.00 | 1,385.00 | 210,737 |
Jan 31, 2024 | 1,391.00 | 1,404.00 | 1,391.00 | 1,401.00 | 1,401.00 | 213,370 |
Jan 30, 2024 | 1,397.00 | 1,414.00 | 1,384.00 | 1,414.00 | 1,414.00 | 518,114 |
Jan 29, 2024 | 1,386.00 | 1,398.00 | 1,375.00 | 1,396.00 | 1,396.00 | 492,808 |
Jan 26, 2024 | 1,385.00 | 1,397.00 | 1,376.38 | 1,391.00 | 1,391.00 | 382,407 |
Jan 25, 2024 | 1,395.00 | 1,400.00 | 1,374.00 | 1,391.00 | 1,391.00 | 218,951 |
Jan 24, 2024 | 1,385.00 | 1,398.00 | 1,378.00 | 1,397.00 | 1,397.00 | 324,116 |
Jan 23, 2024 | 1,399.00 | 1,399.00 | 1,377.00 | 1,384.00 | 1,384.00 | 352,889 |
Jan 22, 2024 | 1,398.00 | 1,399.00 | 1,372.00 | 1,393.00 | 1,393.00 | 481,440 |
Jan 19, 2024 | 1,376.00 | 1,390.00 | 1,369.64 | 1,375.00 | 1,375.00 | 248,214 |
Jan 18, 2024 | 1,375.00 | 1,380.00 | 1,352.00 | 1,380.00 | 1,380.00 | 545,244 |
Jan 17, 2024 | 1,356.00 | 1,364.50 | 1,345.00 | 1,360.00 | 1,360.00 | 447,882 |
Jan 16, 2024 | 1,365.00 | 1,377.00 | 1,354.52 | 1,370.00 | 1,370.00 | 302,123 |
Jan 15, 2024 | 1,365.76 | 1,389.00 | 1,359.00 | 1,369.00 | 1,369.00 | 320,867 |
Jan 12, 2024 | 1,358.00 | 1,388.00 | 1,356.00 | 1,375.00 | 1,375.00 | 390,208 |
Jan 11, 2024 | 1,379.00 | 1,387.00 | 1,358.00 | 1,358.00 | 1,358.00 | 187,367 |
Jan 10, 2024 | 1,349.00 | 1,375.00 | 1,349.00 | 1,355.00 | 1,355.00 | 185,099 |
Jan 09, 2024 | 1,355.00 | 1,379.00 | 1,350.00 | 1,360.00 | 1,360.00 | 184,046 |
Jan 08, 2024 | 1,355.00 | 1,366.00 | 1,334.06 | 1,353.00 | 1,353.00 | 513,275 |
Jan 05, 2024 | 1,355.00 | 1,364.00 | 1,336.00 | 1,338.00 | 1,338.00 | 236,881 |
Jan 04, 2024 | 1,359.00 | 1,384.00 | 1,351.00 | 1,351.00 | 1,351.00 | 226,767 |
Jan 03, 2024 | 1,381.00 | 1,390.24 | 1,356.00 | 1,360.00 | 1,360.00 | 251,859 |
Jan 02, 2024 | 1,408.00 | 1,410.48 | 1,382.89 | 1,383.00 | 1,383.00 | 178,410 |
Dec 29, 2023 | 1,410.00 | 1,415.00 | 1,394.00 | 1,415.00 | 1,415.00 | 296,893 |
Dec 28, 2023 | 1,401.00 | 1,410.00 | 1,388.00 | 1,410.00 | 1,410.00 | 236,780 |
Dec 27, 2023 | 1,394.00 | 1,409.00 | 1,375.68 | 1,408.00 | 1,408.00 | 417,341 |
Dec 22, 2023 | 1,372.00 | 1,392.00 | 1,372.00 | 1,392.00 | 1,392.00 | 334,130 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |