Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 0.00 | 0.00 | 0.00 | 1,370.72 | 1,370.72 | 192 |
Jun 26, 2024 | 1,368.61 | 1,369.96 | 1,361.44 | 1,363.81 | 1,363.81 | 2,626 |
Jun 25, 2024 | 1,375.40 | 1,377.35 | 1,369.06 | 1,368.07 | 1,368.07 | 1,510 |
Jun 24, 2024 | 1,371.06 | 1,380.52 | 1,369.78 | 1,379.60 | 1,379.60 | 7,458 |
Jun 21, 2024 | 1,361.88 | 1,366.76 | 1,359.67 | 1,363.61 | 1,363.61 | 408 |
Jun 20, 2024 | 1,369.75 | 1,369.75 | 1,360.21 | 1,362.33 | 1,362.33 | 3,280 |
Jun 19, 2024 | 1,360.44 | 1,360.44 | 1,357.68 | 1,359.08 | 1,359.08 | 493 |
Jun 18, 2024 | 1,362.77 | 1,363.73 | 1,355.70 | 1,355.70 | 1,355.70 | 7,665 |
Jun 17, 2024 | 1,351.57 | 1,353.00 | 1,345.88 | 1,352.59 | 1,352.59 | 1,599 |
Jun 14, 2024 | 1,353.59 | 1,353.59 | 1,344.16 | 1,345.78 | 1,345.78 | 574 |
Jun 13, 2024 | 1,357.73 | 1,366.50 | 1,352.59 | 1,352.67 | 1,352.67 | 509 |
Jun 12, 2024 | 1,355.57 | 1,367.95 | 1,353.52 | 1,365.92 | 1,365.92 | 16,333 |
Jun 11, 2024 | 1,359.19 | 1,359.54 | 1,348.49 | 1,350.54 | 1,350.54 | 5,875 |
Jun 10, 2024 | 1,359.88 | 1,359.88 | 1,352.29 | 1,352.36 | 1,352.36 | 469 |
Jun 07, 2024 | 1,366.65 | 1,367.54 | 1,357.78 | 1,364.53 | 1,364.53 | 17,645 |
Jun 06, 2024 | 1,362.66 | 1,366.16 | 1,358.31 | 1,361.50 | 1,361.50 | 12,252 |
Jun 05, 2024 | 1,356.39 | 1,360.39 | 1,350.68 | 1,356.13 | 1,356.13 | 2,498 |
Jun 04, 2024 | 1,354.48 | 1,354.48 | 1,344.65 | 1,350.23 | 1,350.23 | 4,804 |
Jun 03, 2024 | 1,356.63 | 1,361.16 | 1,350.60 | 1,351.05 | 1,351.05 | 523 |
May 31, 2024 | 1,346.25 | 1,346.25 | 1,333.47 | 1,335.16 | 1,335.16 | 799 |
May 30, 2024 | 1,349.63 | 1,349.63 | 1,330.02 | 1,337.15 | 1,337.15 | 423 |
May 29, 2024 | 1,337.81 | 1,338.45 | 1,332.91 | 1,333.85 | 1,333.85 | 2,230 |
May 28, 2024 | 1,349.60 | 1,352.97 | 1,343.50 | 1,343.50 | 1,343.50 | 5,471 |
May 24, 2024 | 1,341.74 | 1,352.31 | 1,340.00 | 1,350.20 | 1,350.20 | 364 |
May 23, 2024 | 1,362.96 | 1,362.96 | 1,350.00 | 1,351.16 | 1,351.16 | 1,455 |
May 22, 2024 | 1,364.99 | 1,364.99 | 1,359.08 | 1,360.56 | 1,360.56 | 1,091 |
May 21, 2024 | 1,360.04 | 1,361.51 | 1,354.90 | 1,354.90 | 1,354.90 | 378 |
May 20, 2024 | 1,347.08 | 1,369.06 | 1,347.08 | 1,367.76 | 1,367.76 | 742 |
May 17, 2024 | 1,363.50 | 1,365.97 | 1,360.98 | 1,360.98 | 1,360.98 | 349 |
May 16, 2024 | 1,363.33 | 1,367.60 | 1,360.50 | 1,364.79 | 1,364.79 | 872 |
May 15, 2024 | 1,356.11 | 1,359.35 | 1,354.35 | 1,359.25 | 1,359.25 | 432 |
May 14, 2024 | 1,351.58 | 1,354.66 | 1,346.21 | 1,352.77 | 1,352.77 | 1,590 |
May 13, 2024 | 1,351.52 | 1,355.10 | 1,348.58 | 1,350.56 | 1,350.56 | 1,050 |
May 10, 2024 | 1,354.66 | 1,357.46 | 1,353.74 | 1,352.66 | 1,352.66 | 360 |
May 09, 2024 | 1,340.43 | 1,349.21 | 1,339.80 | 1,349.79 | 1,349.79 | 5,107 |
May 08, 2024 | 1,347.66 | 1,347.66 | 1,337.65 | 1,344.46 | 1,344.46 | 2,335 |
May 07, 2024 | 1,343.04 | 1,346.67 | 1,341.03 | 1,346.67 | 1,346.67 | 2,353 |
May 03, 2024 | 1,321.61 | 1,336.64 | 1,319.06 | 1,328.63 | 1,328.63 | 1,390 |
May 02, 2024 | 1,335.57 | 1,335.57 | 1,310.89 | 1,315.32 | 1,315.32 | 801 |
May 01, 2024 | 1,311.85 | 1,311.85 | 1,311.85 | 1,311.85 | 1,311.85 | - |
Apr 30, 2024 | 1,330.44 | 1,330.58 | 1,316.42 | 1,316.42 | 1,316.42 | 334 |
Apr 29, 2024 | 1,328.83 | 1,332.92 | 1,328.83 | 1,329.92 | 1,329.92 | 2,550 |
Apr 26, 2024 | 1,326.68 | 1,332.25 | 1,323.38 | 1,324.16 | 1,324.16 | 411 |
Apr 25, 2024 | 1,318.07 | 1,319.36 | 1,303.14 | 1,308.41 | 1,308.41 | 161 |
Apr 24, 2024 | 1,329.57 | 1,330.14 | 1,322.17 | 1,323.66 | 1,323.66 | 685 |
Apr 23, 2024 | 1,313.37 | 1,323.64 | 1,312.55 | 1,323.64 | 1,323.64 | 1,344 |
Apr 22, 2024 | 1,307.09 | 1,315.57 | 1,302.23 | 1,302.23 | 1,302.23 | 10,962 |
Apr 19, 2024 | 1,294.42 | 1,303.94 | 1,294.42 | 1,302.13 | 1,302.13 | 344 |
Apr 18, 2024 | 1,303.50 | 1,309.94 | 1,300.76 | 1,307.78 | 1,307.78 | 841 |
Apr 17, 2024 | 1,300.11 | 1,308.65 | 1,300.11 | 1,299.82 | 1,299.82 | 760 |
Apr 16, 2024 | 1,300.52 | 1,307.22 | 1,299.37 | 1,299.37 | 1,299.37 | 541 |
Apr 15, 2024 | 1,326.76 | 1,333.23 | 1,320.02 | 1,324.07 | 1,324.07 | 583 |
Apr 12, 2024 | 1,339.19 | 1,341.30 | 1,324.16 | 1,327.77 | 1,327.77 | 465 |
Apr 11, 2024 | 1,336.23 | 1,336.87 | 1,327.85 | 1,328.22 | 1,328.22 | 312 |
Apr 10, 2024 | 1,352.22 | 1,355.18 | 1,331.18 | 1,336.31 | 1,336.31 | 873 |
Apr 09, 2024 | 1,347.08 | 1,357.02 | 1,344.67 | 1,344.71 | 1,344.71 | 1,442 |
Apr 08, 2024 | 1,343.99 | 1,352.66 | 1,343.78 | 1,351.35 | 1,351.35 | 1,149 |
Apr 05, 2024 | 1,338.70 | 1,345.22 | 1,336.06 | 1,344.33 | 1,344.33 | 889 |
Apr 04, 2024 | 1,352.37 | 1,360.36 | 1,352.37 | 1,357.38 | 1,357.38 | 1,822 |
Apr 03, 2024 | 1,349.52 | 1,352.20 | 1,347.48 | 1,349.46 | 1,349.46 | 1,022 |
Apr 02, 2024 | 1,359.99 | 1,361.35 | 1,342.17 | 1,350.70 | 1,350.70 | 4,883 |
Mar 28, 2024 | 1,363.62 | 1,381.18 | 1,361.95 | 1,372.43 | 1,372.43 | 5,872 |
Mar 27, 2024 | 1,353.94 | 1,359.76 | 1,353.43 | 1,355.92 | 1,355.92 | 879 |
Mar 26, 2024 | 1,354.64 | 1,357.48 | 1,353.99 | 1,355.00 | 1,355.00 | 1,813 |
Mar 25, 2024 | 1,351.87 | 1,356.24 | 1,350.12 | 1,350.12 | 1,350.12 | 3,391 |
Mar 22, 2024 | 1,361.04 | 1,366.03 | 1,354.45 | 1,354.66 | 1,354.66 | 1,272 |
Mar 21, 2024 | 1,364.79 | 1,368.12 | 1,359.54 | 1,365.08 | 1,365.08 | 1,415 |
Mar 20, 2024 | 1,362.40 | 1,362.40 | 1,342.87 | 1,345.19 | 1,345.19 | 1,257 |
Mar 19, 2024 | 1,338.55 | 1,341.09 | 1,335.85 | 1,339.75 | 1,339.75 | 1,356 |
Mar 18, 2024 | 1,328.77 | 1,342.67 | 1,328.77 | 1,342.67 | 1,342.67 | 1,031 |
Mar 15, 2024 | 1,333.85 | 1,336.89 | 1,324.16 | 1,324.06 | 1,324.06 | 780 |
Mar 14, 2024 | 1,344.13 | 1,347.62 | 1,332.15 | 1,333.05 | 1,333.05 | 585 |
Mar 13, 2024 | 1,336.88 | 1,353.84 | 1,336.88 | 1,343.00 | 1,343.00 | 695 |
Mar 12, 2024 | 1,336.09 | 1,341.89 | 1,329.91 | 1,338.08 | 1,338.08 | 2,535 |
Mar 11, 2024 | 1,330.61 | 1,330.61 | 1,325.96 | 1,329.91 | 1,329.91 | 1,071 |
Mar 08, 2024 | 1,332.12 | 1,340.06 | 1,327.67 | 1,333.78 | 1,333.78 | 6,476 |
Mar 07, 2024 | 1,323.00 | 1,333.23 | 1,320.35 | 1,328.31 | 1,328.31 | 342 |
Mar 06, 2024 | 1,322.26 | 1,327.31 | 1,322.26 | 1,327.28 | 1,327.28 | 274 |
Mar 05, 2024 | 1,323.78 | 1,326.15 | 1,322.08 | 1,326.15 | 1,326.15 | 546 |
Mar 04, 2024 | 1,332.08 | 1,335.86 | 1,324.50 | 1,330.11 | 1,330.11 | 796 |
Mar 01, 2024 | 1,330.78 | 1,333.86 | 1,326.06 | 1,330.40 | 1,330.40 | 520 |
Feb 29, 2024 | 1,325.32 | 1,333.22 | 1,322.24 | 1,327.32 | 1,327.32 | 505 |
Feb 28, 2024 | 1,323.23 | 1,326.82 | 1,319.66 | 1,326.92 | 1,326.92 | 343 |
Feb 27, 2024 | 1,319.57 | 1,323.70 | 1,319.26 | 1,322.06 | 1,322.06 | 990 |
Feb 26, 2024 | 1,324.99 | 1,327.83 | 1,322.87 | 1,324.22 | 1,324.22 | 5,350 |
Feb 23, 2024 | 1,326.81 | 1,332.73 | 1,323.55 | 1,329.04 | 1,329.04 | 224,160 |
Feb 22, 2024 | 1,317.62 | 1,326.82 | 1,311.27 | 1,321.38 | 1,321.38 | 1,417 |
Feb 21, 2024 | 1,308.12 | 1,309.83 | 1,304.74 | 1,309.15 | 1,309.15 | 2,235 |
Feb 20, 2024 | 1,303.43 | 1,309.92 | 1,301.92 | 1,304.67 | 1,304.67 | 1,026 |
Feb 19, 2024 | 1,307.23 | 1,309.80 | 1,304.81 | 1,304.81 | 1,304.81 | 695 |
Feb 16, 2024 | 1,316.14 | 1,318.69 | 1,306.62 | 1,311.72 | 1,311.72 | 427 |
Feb 15, 2024 | 1,305.52 | 1,314.43 | 1,302.88 | 1,314.43 | 1,314.43 | 882 |
Feb 14, 2024 | 1,294.07 | 1,298.04 | 1,291.39 | 1,296.22 | 1,296.22 | 475 |
Feb 13, 2024 | 1,310.48 | 1,310.56 | 1,291.87 | 1,293.98 | 1,293.98 | 1,705 |
Feb 12, 2024 | 1,305.97 | 1,312.06 | 1,305.84 | 1,313.41 | 1,313.41 | 559 |
Feb 09, 2024 | 1,304.04 | 1,308.86 | 1,300.02 | 1,302.89 | 1,302.89 | 829 |
Feb 08, 2024 | 1,304.58 | 1,306.13 | 1,302.94 | 1,302.55 | 1,302.55 | 803 |
Feb 07, 2024 | 1,297.60 | 1,302.88 | 1,295.43 | 1,303.97 | 1,303.97 | 701 |
Feb 06, 2024 | 1,300.57 | 1,300.57 | 1,288.92 | 1,294.27 | 1,294.27 | 815 |
Feb 05, 2024 | 1,305.73 | 1,307.98 | 1,288.77 | 1,291.33 | 1,291.33 | 10,875 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |