Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 2,230.00 | 2,230.00 | 2,230.00 | 2,229.75 | 2,229.75 | 391 |
Jun 20, 2024 | 2,248.00 | 2,248.00 | 2,242.50 | 2,242.50 | 2,242.50 | 1,993 |
Jun 19, 2024 | 2,240.77 | 2,240.77 | 2,240.77 | 2,239.75 | 2,239.75 | 1,900 |
Jun 18, 2024 | 2,234.50 | 2,234.50 | 2,233.09 | 2,234.00 | 2,234.00 | 63 |
Jun 17, 2024 | 2,213.50 | 2,215.93 | 2,213.50 | 2,222.00 | 2,222.00 | 5,503 |
Jun 14, 2024 | 2,203.58 | 2,203.58 | 2,203.58 | 2,210.75 | 2,210.75 | 100 |
Jun 13, 2024 | 2,214.88 | 2,214.88 | 2,208.62 | 2,210.50 | 2,210.50 | 78 |
Jun 12, 2024 | 2,216.00 | 2,221.50 | 2,194.12 | 2,219.00 | 2,219.00 | 5,252 |
Jun 11, 2024 | 2,177.88 | 2,182.62 | 2,177.88 | 2,183.00 | 2,183.00 | 79,602 |
Jun 10, 2024 | 2,177.50 | 2,178.27 | 2,175.50 | 2,182.25 | 2,182.25 | 3,140 |
Jun 07, 2024 | 2,183.77 | 2,183.77 | 2,183.77 | 2,183.50 | 2,183.50 | 106,007 |
Jun 06, 2024 | 2,183.50 | 2,183.59 | 2,183.50 | 2,184.00 | 2,184.00 | 37,073 |
Jun 05, 2024 | 2,159.36 | 2,167.62 | 2,159.36 | 2,172.50 | 2,172.50 | 47,139 |
Jun 04, 2024 | 2,154.00 | 2,154.00 | 2,146.59 | 2,148.00 | 2,148.00 | 1,616 |
Jun 03, 2024 | 2,157.27 | 2,158.23 | 2,157.27 | 2,150.25 | 2,150.25 | 22 |
May 31, 2024 | 2,133.86 | 2,136.22 | 2,127.88 | 2,126.25 | 2,126.25 | 50 |
May 30, 2024 | 2,144.50 | 2,144.50 | 2,144.50 | 2,143.00 | 2,143.00 | 53 |
May 29, 2024 | 2,150.50 | 2,153.59 | 2,150.50 | 2,153.25 | 2,153.25 | 250 |
May 28, 2024 | 2,171.00 | 2,171.00 | 2,171.00 | 2,167.00 | 2,167.00 | 24 |
May 24, 2024 | 2,160.50 | 2,160.50 | 2,156.27 | 2,167.25 | 2,167.25 | 1,515 |
May 23, 2024 | 2,179.09 | 2,179.09 | 2,179.09 | 2,170.75 | 2,170.75 | 29 |
May 22, 2024 | 2,172.59 | 2,173.92 | 2,170.36 | 2,173.00 | 2,173.00 | 1,169 |
May 21, 2024 | 2,166.62 | 2,166.62 | 2,166.62 | 2,171.25 | 2,171.25 | 10 |
May 20, 2024 | 2,173.50 | 2,173.50 | 2,170.05 | 2,174.50 | 2,174.50 | 4,699 |
May 17, 2024 | 2,164.50 | 2,166.32 | 2,163.59 | 2,164.50 | 2,164.50 | 8,439 |
May 16, 2024 | 2,170.59 | 2,170.73 | 2,169.86 | 2,173.25 | 2,173.25 | 2,452 |
May 15, 2024 | 2,144.00 | 2,144.00 | 2,144.00 | 2,160.25 | 2,160.25 | 1,085 |
May 14, 2024 | 2,135.50 | 2,135.50 | 2,130.65 | 2,135.50 | 2,135.50 | 411 |
May 13, 2024 | 2,136.00 | 2,138.00 | 2,135.55 | 2,133.00 | 2,133.00 | 2,053 |
May 10, 2024 | 2,131.50 | 2,140.23 | 2,131.50 | 2,132.50 | 2,132.50 | 2,162 |
May 09, 2024 | 2,114.50 | 2,119.00 | 2,114.50 | 2,127.25 | 2,127.25 | 464 |
May 08, 2024 | 2,116.00 | 2,118.71 | 2,110.36 | 2,117.75 | 2,117.75 | 28,110 |
May 07, 2024 | 2,119.50 | 2,119.50 | 2,116.77 | 2,122.50 | 2,122.50 | 1,706 |
May 03, 2024 | 2,090.77 | 2,091.88 | 2,086.62 | 2,089.00 | 2,089.00 | 47 |
May 02, 2024 | 2,062.50 | 2,062.59 | 2,061.50 | 2,057.75 | 2,057.75 | 1,573 |
May 01, 2024 | 2,050.50 | 2,046.88 | 2,044.25 | 2,050.75 | 2,050.75 | 3,316 |
Apr 30, 2024 | 2,086.00 | 2,086.00 | 2,076.45 | 2,075.75 | 2,075.75 | 2,576 |
Apr 29, 2024 | 2,086.86 | 2,087.23 | 2,086.16 | 2,090.75 | 2,090.75 | 197 |
Apr 26, 2024 | 2,077.07 | 2,077.07 | 2,077.07 | 2,079.75 | 2,079.75 | 2 |
Apr 25, 2024 | 2,061.50 | 2,061.50 | 2,059.50 | 2,044.50 | 2,044.50 | 147 |
Apr 24, 2024 | 2,073.50 | 2,074.00 | 2,069.14 | 2,069.75 | 2,069.75 | 1,846 |
Apr 23, 2024 | 2,066.50 | 2,066.50 | 2,050.23 | 2,069.75 | 2,069.75 | 8 |
Apr 22, 2024 | 2,041.78 | 2,041.78 | 2,028.50 | 2,029.25 | 2,029.25 | 227 |
Apr 19, 2024 | 2,041.50 | 2,045.98 | 2,031.64 | 2,042.25 | 2,042.25 | 531 |
Apr 18, 2024 | 2,055.50 | 2,055.50 | 2,055.50 | 2,060.75 | 2,060.75 | 4,456 |
Apr 17, 2024 | 2,071.00 | 2,073.00 | 2,055.50 | 2,055.50 | 2,055.50 | 5,161 |
Apr 16, 2024 | 2,068.50 | 2,068.50 | 2,054.74 | 2,060.75 | 2,060.75 | 1,355 |
Apr 15, 2024 | 2,102.00 | 2,121.86 | 2,090.92 | 2,097.25 | 2,097.25 | 5,748 |
Apr 12, 2024 | 2,103.50 | 2,103.50 | 2,103.50 | 2,103.50 | 2,103.50 | - |
Apr 11, 2024 | 2,111.00 | 2,111.00 | 2,099.99 | 2,102.50 | 2,102.50 | 960 |
Apr 10, 2024 | 2,108.50 | 2,138.44 | 2,108.50 | 2,111.00 | 2,111.00 | 1,256 |
Apr 09, 2024 | 2,119.50 | 2,121.22 | 2,119.50 | 2,112.00 | 2,112.00 | 40 |
Apr 08, 2024 | 2,131.00 | 2,135.71 | 2,125.39 | 2,128.00 | 2,128.00 | 289 |
Apr 05, 2024 | 2,115.00 | 2,116.66 | 2,107.08 | 2,121.50 | 2,121.50 | 519 |
Apr 04, 2024 | 2,136.50 | 2,139.42 | 2,129.92 | 2,146.50 | 2,146.50 | 1,089 |
Apr 03, 2024 | 2,117.84 | 2,146.09 | 2,117.84 | 2,132.75 | 2,132.75 | 325 |
Apr 02, 2024 | 2,158.12 | 2,158.12 | 2,097.17 | 2,120.75 | 2,120.75 | 498 |
Mar 28, 2024 | 2,152.60 | 2,173.12 | 2,136.22 | 2,149.50 | 2,149.50 | 704 |
Mar 27, 2024 | 2,130.13 | 2,144.39 | 2,128.84 | 2,130.75 | 2,130.75 | 4,391 |
Mar 26, 2024 | 2,137.50 | 2,137.50 | 2,134.00 | 2,134.00 | 2,134.00 | 22 |
Mar 25, 2024 | 2,113.21 | 2,135.79 | 2,113.21 | 2,136.00 | 2,136.00 | 139 |
Mar 22, 2024 | 2,136.50 | 2,154.82 | 2,133.50 | 2,133.50 | 2,133.50 | 2,667 |
Mar 21, 2024 | 2,133.91 | 2,133.91 | 2,133.91 | 2,148.75 | 2,148.75 | 56 |
Mar 20, 2024 | 2,105.34 | 2,122.26 | 2,098.91 | 2,113.00 | 2,113.00 | 299 |
Mar 19, 2024 | 2,086.96 | 2,086.96 | 2,086.96 | 2,108.00 | 2,108.00 | 10 |
Mar 18, 2024 | 2,100.00 | 2,100.00 | 2,091.49 | 2,107.25 | 2,107.25 | 3,427 |
Mar 15, 2024 | 2,110.71 | 2,110.71 | 2,086.84 | 2,084.75 | 2,084.75 | 3,083 |
Mar 14, 2024 | 2,091.61 | 2,101.04 | 2,091.61 | 2,104.75 | 2,104.75 | 53 |
Mar 13, 2024 | 2,111.80 | 2,114.58 | 2,111.80 | 2,111.25 | 2,111.25 | 55 |
Mar 12, 2024 | 2,112.27 | 2,112.27 | 2,104.92 | 2,099.25 | 2,099.25 | 40 |
Mar 11, 2024 | 2,091.00 | 2,091.00 | 2,080.31 | 2,084.75 | 2,084.75 | 659 |
Mar 08, 2024 | 2,119.50 | 2,119.50 | 2,114.33 | 2,104.25 | 2,104.25 | 283 |
Mar 07, 2024 | 2,098.11 | 2,102.40 | 2,098.11 | 2,104.00 | 2,104.00 | 261 |
Mar 06, 2024 | 2,088.50 | 2,088.50 | 2,088.50 | 2,090.75 | 2,090.75 | 710 |
Mar 05, 2024 | 2,079.00 | 2,090.87 | 2,069.88 | 2,076.50 | 2,076.50 | 534 |
Mar 04, 2024 | 2,095.25 | 2,095.25 | 2,095.25 | 2,095.25 | 2,095.25 | - |
Mar 01, 2024 | 2,082.00 | 2,082.00 | 2,076.90 | 2,089.50 | 2,089.50 | 223 |
Feb 29, 2024 | 2,062.33 | 2,062.33 | 2,062.33 | 2,075.25 | 2,075.25 | 295 |
Feb 28, 2024 | 2,064.00 | 2,066.50 | 2,064.00 | 2,070.25 | 2,070.25 | 632 |
Feb 27, 2024 | 2,066.61 | 2,073.42 | 2,058.31 | 2,065.50 | 2,065.50 | 82 |
Feb 26, 2024 | 2,077.00 | 2,077.00 | 2,072.80 | 2,072.75 | 2,072.75 | 1,038 |
Feb 23, 2024 | 2,075.01 | 2,092.66 | 2,075.01 | 2,073.50 | 2,073.50 | 1,179 |
Feb 22, 2024 | 2,055.00 | 2,058.80 | 2,055.00 | 2,070.25 | 2,070.25 | 4,874 |
Feb 21, 2024 | 2,026.00 | 2,026.01 | 2,006.54 | 2,028.50 | 2,028.50 | 2,551 |
Feb 20, 2024 | 2,033.77 | 2,033.77 | 2,033.77 | 2,031.25 | 2,031.25 | 4 |
Feb 19, 2024 | 2,042.50 | 2,046.60 | 2,039.21 | 2,045.75 | 2,045.75 | 3,028 |
Feb 16, 2024 | 2,054.44 | 2,059.60 | 2,054.44 | 2,051.75 | 2,051.75 | 9 |
Feb 15, 2024 | 2,044.00 | 2,048.17 | 2,040.33 | 2,044.00 | 2,044.00 | 69 |
Feb 14, 2024 | 2,029.20 | 2,029.20 | 2,029.20 | 2,031.00 | 2,031.00 | 298 |
Feb 13, 2024 | 2,027.50 | 2,027.50 | 2,027.50 | 2,027.50 | 2,027.50 | - |
Feb 12, 2024 | 2,049.21 | 2,052.23 | 2,049.21 | 2,058.00 | 2,058.00 | 819 |
Feb 09, 2024 | 2,041.00 | 2,041.54 | 2,041.00 | 2,045.50 | 2,045.50 | 2,123 |
Feb 08, 2024 | 2,034.31 | 2,035.69 | 2,034.31 | 2,028.25 | 2,028.25 | 1,686 |
Feb 07, 2024 | 2,035.00 | 2,035.00 | 2,016.30 | 2,032.75 | 2,032.75 | 265 |
Feb 06, 2024 | 2,008.50 | 2,015.76 | 2,008.50 | 2,016.00 | 2,016.00 | 194 |
Feb 05, 2024 | 2,015.71 | 2,017.58 | 2,015.24 | 2,005.50 | 2,005.50 | 2,003 |
Feb 02, 2024 | 2,012.26 | 2,015.98 | 2,012.26 | 2,019.75 | 2,019.75 | 546 |
Feb 01, 2024 | 1,983.17 | 1,983.17 | 1,983.17 | 1,983.25 | 1,983.25 | 50 |
Jan 31, 2024 | 1,996.24 | 1,996.24 | 1,985.71 | 1,989.75 | 1,989.75 | 466 |
Jan 30, 2024 | 2,009.00 | 2,009.00 | 2,009.00 | 2,009.00 | 2,009.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |