Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 1,617.20 | 1,619.40 | 1,611.10 | 1,612.25 | 1,612.25 | 34,175 |
Jun 28, 2024 | 1,621.40 | 1,622.80 | 1,606.60 | 1,607.60 | 1,607.60 | 101,696 |
Jun 27, 2024 | 1,614.20 | 1,622.80 | 1,614.20 | 1,617.20 | 1,617.20 | 21,588 |
Jun 26, 2024 | 1,632.40 | 1,634.91 | 1,618.60 | 1,622.80 | 1,622.80 | 38,638 |
Jun 25, 2024 | 1,636.00 | 1,637.00 | 1,625.40 | 1,625.40 | 1,625.40 | 18,392 |
Jun 24, 2024 | 1,627.80 | 1,641.80 | 1,627.80 | 1,637.00 | 1,637.00 | 95,645 |
Jun 21, 2024 | 1,634.80 | 1,636.00 | 1,616.83 | 1,626.10 | 1,626.10 | 33,141 |
Jun 20, 2024 | 1,622.00 | 1,632.40 | 1,619.80 | 1,632.40 | 1,632.40 | 28,463 |
Jun 19, 2024 | 1,621.00 | 1,621.20 | 1,614.00 | 1,618.00 | 1,618.00 | 36,525 |
Jun 18, 2024 | 1,616.40 | 1,621.67 | 1,613.40 | 1,619.00 | 1,619.00 | 106,863 |
Jun 17, 2024 | 1,615.00 | 1,615.88 | 1,605.92 | 1,610.80 | 1,610.80 | 25,872 |
Jun 14, 2024 | 1,620.60 | 1,620.60 | 1,603.65 | 1,611.30 | 1,611.30 | 49,192 |
Jun 13, 2024 | 1,624.40 | 1,625.80 | 1,614.40 | 1,614.40 | 1,614.40 | 17,121 |
Jun 12, 2024 | 1,615.20 | 1,628.60 | 1,614.17 | 1,630.00 | 1,630.00 | 199,177 |
Jun 11, 2024 | 1,628.60 | 1,634.60 | 1,604.90 | 1,605.50 | 1,605.50 | 30,549 |
Jun 10, 2024 | 1,614.40 | 1,626.20 | 1,614.40 | 1,623.20 | 1,623.20 | 41,087 |
Jun 07, 2024 | 1,649.00 | 1,649.00 | 1,630.20 | 1,632.00 | 1,632.00 | 99,380 |
Jun 06, 2024 | 1,629.00 | 1,648.20 | 1,629.00 | 1,643.40 | 1,643.40 | 154,701 |
Jun 05, 2024 | 1,641.20 | 1,642.80 | 1,631.32 | 1,634.60 | 1,634.60 | 60,096 |
Jun 04, 2024 | 1,634.20 | 1,639.80 | 1,629.80 | 1,633.20 | 1,633.20 | 54,241 |
Jun 03, 2024 | 1,651.20 | 1,651.20 | 1,638.20 | 1,638.20 | 1,638.20 | 38,530 |
May 31, 2024 | 1,634.00 | 1,643.40 | 1,634.00 | 1,641.20 | 1,641.20 | 23,366 |
May 30, 2024 | 1,616.20 | 1,639.20 | 1,615.80 | 1,639.00 | 1,639.00 | 113,430 |
May 29, 2024 | 1,630.20 | 1,638.00 | 1,621.60 | 1,621.60 | 1,621.60 | 247,149 |
May 28, 2024 | 1,650.60 | 1,655.00 | 1,637.80 | 1,641.80 | 1,641.80 | 56,965 |
May 24, 2024 | 1,625.20 | 1,651.51 | 1,625.20 | 1,650.80 | 1,650.80 | 34,396 |
May 23, 2024 | 1,655.60 | 1,662.24 | 1,646.48 | 1,649.40 | 1,649.40 | 53,619 |
May 22, 2024 | 1,651.60 | 1,658.40 | 1,644.80 | 1,654.40 | 1,654.40 | 50,946 |
May 21, 2024 | 1,657.40 | 1,662.00 | 1,656.60 | 1,661.10 | 1,661.10 | 119,210 |
May 20, 2024 | 1,656.40 | 1,677.21 | 1,656.40 | 1,666.60 | 1,666.60 | 174,416 |
May 17, 2024 | 1,654.80 | 1,667.70 | 1,654.80 | 1,666.00 | 1,666.00 | 46,201 |
May 16, 2024 | 1,666.60 | 1,671.60 | 1,662.00 | 1,668.80 | 1,668.80 | 103,794 |
May 15, 2024 | 1,673.20 | 1,673.20 | 1,653.60 | 1,662.60 | 1,662.60 | 80,169 |
May 14, 2024 | 1,649.20 | 1,656.43 | 1,647.00 | 1,654.20 | 1,654.20 | 27,004 |
May 13, 2024 | 1,653.20 | 1,653.80 | 1,645.80 | 1,646.20 | 1,646.20 | 24,971 |
May 10, 2024 | 1,646.40 | 1,653.20 | 1,646.00 | 1,651.40 | 1,651.40 | 75,985 |
May 09, 2024 | 1,636.80 | 1,642.66 | 1,635.40 | 1,640.40 | 1,640.40 | 16,572 |
May 08, 2024 | 1,635.00 | 1,638.83 | 1,630.68 | 1,636.80 | 1,636.80 | 43,266 |
May 07, 2024 | 1,614.40 | 1,630.35 | 1,614.40 | 1,626.80 | 1,626.80 | 75,030 |
May 03, 2024 | 1,596.60 | 1,610.00 | 1,594.70 | 1,605.40 | 1,605.40 | 15,583 |
May 02, 2024 | 1,578.20 | 1,596.60 | 1,578.20 | 1,589.80 | 1,589.80 | 128,521 |
May 01, 2024 | 1,590.20 | 1,591.45 | 1,577.41 | 1,581.70 | 1,581.70 | 16,930 |
Apr 30, 2024 | 1,588.80 | 1,595.20 | 1,582.36 | 1,587.40 | 1,587.40 | 200,946 |
Apr 29, 2024 | 1,585.40 | 1,588.60 | 1,582.40 | 1,584.60 | 1,584.60 | 69,401 |
Apr 26, 2024 | 1,572.80 | 1,580.60 | 1,570.60 | 1,579.40 | 1,579.40 | 38,678 |
Apr 25, 2024 | 1,566.80 | 1,571.80 | 1,559.52 | 1,565.00 | 1,565.00 | 16,703 |
Apr 24, 2024 | 1,570.20 | 1,572.53 | 1,560.60 | 1,561.50 | 1,561.50 | 25,375 |
Apr 23, 2024 | 1,568.80 | 1,571.60 | 1,561.83 | 1,568.00 | 1,568.00 | 34,912 |
Apr 22, 2024 | 1,490.00 | 1,560.20 | 1,490.00 | 1,559.20 | 1,559.20 | 40,768 |
Apr 19, 2024 | 1,520.40 | 1,533.20 | 1,515.80 | 1,533.10 | 1,533.10 | 90,041 |
Apr 18, 2024 | 1,526.80 | 1,531.00 | 1,520.20 | 1,529.60 | 1,529.60 | 28,106 |
Apr 17, 2024 | 1,516.40 | 1,529.00 | 1,514.19 | 1,520.00 | 1,520.00 | 60,916 |
Apr 16, 2024 | 1,527.60 | 1,527.60 | 1,513.60 | 1,516.70 | 1,516.70 | 218,162 |
Apr 15, 2024 | 1,539.60 | 1,557.40 | 1,539.00 | 1,546.30 | 1,546.30 | 703,191 |
Apr 12, 2024 | 1,555.80 | 1,560.19 | 1,541.00 | 1,542.00 | 1,542.00 | 88,938 |
Apr 11, 2024 | 1,546.40 | 1,558.00 | 1,537.15 | 1,542.60 | 1,542.60 | 55,005 |
Apr 10, 2024 | 1,562.40 | 1,562.40 | 1,538.93 | 1,546.10 | 1,546.10 | 71,975 |
Apr 09, 2024 | 1,555.40 | 1,555.40 | 1,538.88 | 1,542.80 | 1,542.80 | 126,318 |
Apr 08, 2024 | 1,541.40 | 1,548.46 | 1,538.00 | 1,546.60 | 1,546.60 | 36,207 |
Apr 05, 2024 | 1,539.60 | 1,545.20 | 1,538.33 | 1,545.20 | 1,545.20 | 25,077 |
Apr 04, 2024 | 1,556.80 | 1,562.40 | 1,555.60 | 1,559.80 | 1,559.80 | 55,613 |
Apr 03, 2024 | 1,544.80 | 1,551.40 | 1,543.58 | 1,551.00 | 1,551.00 | 40,743 |
Apr 02, 2024 | 1,563.40 | 1,586.20 | 1,553.40 | 1,553.80 | 1,553.80 | 116,651 |
Mar 28, 2024 | 1,569.00 | 1,579.00 | 1,569.00 | 1,571.40 | 1,571.40 | 32,413 |
Mar 27, 2024 | 1,560.20 | 1,569.20 | 1,558.20 | 1,566.50 | 1,566.50 | 312,805 |
Mar 26, 2024 | 1,539.60 | 1,565.60 | 1,539.60 | 1,565.60 | 1,565.60 | 103,071 |
Mar 25, 2024 | 1,554.00 | 1,559.20 | 1,548.20 | 1,554.90 | 1,554.90 | 41,937 |
Mar 22, 2024 | 1,561.60 | 1,565.80 | 1,556.60 | 1,561.20 | 1,561.20 | 125,344 |
Mar 21, 2024 | 1,531.40 | 1,554.00 | 1,531.40 | 1,552.70 | 1,552.70 | 61,116 |
Mar 20, 2024 | 1,517.60 | 1,520.40 | 1,512.80 | 1,518.80 | 1,518.80 | 77,900 |
Mar 19, 2024 | 1,515.00 | 1,518.20 | 1,510.60 | 1,516.60 | 1,516.60 | 101,967 |
Mar 18, 2024 | 1,524.40 | 1,524.40 | 1,516.80 | 1,518.40 | 1,518.40 | 64,945 |
Mar 15, 2024 | 1,539.00 | 1,539.00 | 1,523.00 | 1,523.40 | 1,523.40 | 204,232 |
Mar 14, 2024 | 1,534.00 | 1,540.20 | 1,528.20 | 1,532.10 | 1,532.10 | 32,799 |
Mar 13, 2024 | 1,541.20 | 1,544.12 | 1,534.60 | 1,536.00 | 1,536.00 | 63,421 |
Mar 12, 2024 | 1,536.40 | 1,543.40 | 1,536.40 | 1,541.80 | 1,541.80 | 26,152 |
Mar 11, 2024 | 1,510.40 | 1,527.79 | 1,510.40 | 1,527.40 | 1,527.40 | 28,486 |
Mar 08, 2024 | 1,521.00 | 1,528.00 | 1,519.68 | 1,526.40 | 1,526.40 | 146,995 |
Mar 07, 2024 | 1,521.00 | 1,533.20 | 1,521.00 | 1,531.60 | 1,531.60 | 31,975 |
Mar 06, 2024 | 1,503.40 | 1,523.60 | 1,503.40 | 1,517.30 | 1,517.30 | 55,630 |
Mar 05, 2024 | 1,511.80 | 1,517.00 | 1,511.40 | 1,514.40 | 1,514.40 | 29,188 |
Mar 04, 2024 | 1,519.40 | 1,530.41 | 1,510.80 | 1,516.40 | 1,516.40 | 58,139 |
Mar 01, 2024 | 1,520.00 | 1,526.40 | 1,518.20 | 1,523.00 | 1,523.00 | 57,803 |
Feb 29, 2024 | 1,520.20 | 1,521.00 | 1,513.79 | 1,515.00 | 1,515.00 | 355,753 |
Feb 28, 2024 | 1,530.60 | 1,530.60 | 1,503.40 | 1,506.10 | 1,506.10 | 15,984 |
Feb 27, 2024 | 1,536.00 | 1,537.20 | 1,521.61 | 1,525.80 | 1,525.80 | 32,140 |
Feb 26, 2024 | 1,537.40 | 1,537.40 | 1,526.79 | 1,527.80 | 1,527.80 | 64,064 |
Feb 23, 2024 | 1,531.00 | 1,534.20 | 1,527.00 | 1,531.70 | 1,531.70 | 22,767 |
Feb 22, 2024 | 1,522.40 | 1,528.40 | 1,516.00 | 1,528.70 | 1,528.70 | 39,041 |
Feb 21, 2024 | 1,519.80 | 1,522.20 | 1,513.61 | 1,515.40 | 1,515.40 | 112,553 |
Feb 20, 2024 | 1,520.40 | 1,527.00 | 1,519.20 | 1,524.40 | 1,524.40 | 87,628 |
Feb 19, 2024 | 1,515.60 | 1,522.20 | 1,509.00 | 1,521.90 | 1,521.90 | 41,192 |
Feb 16, 2024 | 1,513.40 | 1,521.35 | 1,504.60 | 1,519.60 | 1,519.60 | 43,714 |
Feb 15, 2024 | 1,496.00 | 1,499.80 | 1,488.51 | 1,496.60 | 1,496.60 | 65,260 |
Feb 14, 2024 | 1,472.40 | 1,489.00 | 1,472.40 | 1,485.00 | 1,485.00 | 35,053 |
Feb 13, 2024 | 1,488.40 | 1,488.40 | 1,467.65 | 1,472.20 | 1,472.20 | 35,286 |
Feb 12, 2024 | 1,486.60 | 1,489.65 | 1,484.47 | 1,488.40 | 1,488.40 | 72,936 |
Feb 09, 2024 | 1,488.60 | 1,493.00 | 1,483.00 | 1,484.60 | 1,484.60 | 55,258 |
Feb 08, 2024 | 1,495.00 | 1,507.54 | 1,490.60 | 1,489.70 | 1,489.70 | 17,075 |
Feb 07, 2024 | 1,506.00 | 1,512.40 | 1,496.40 | 1,496.90 | 1,496.90 | 18,380 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |