Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1,287.00 | 1,298.00 | 1,272.75 | 1,276.50 | 1,276.50 | 632,970 |
Jun 27, 2024 | 1,265.05 | 1,294.85 | 1,263.85 | 1,287.80 | 1,287.80 | 619,542 |
Jun 26, 2024 | 1,279.70 | 1,291.20 | 1,270.00 | 1,276.80 | 1,276.80 | 370,291 |
Jun 25, 2024 | 1,309.75 | 1,309.75 | 1,275.55 | 1,281.90 | 1,281.90 | 612,621 |
Jun 24, 2024 | 1,255.00 | 1,301.85 | 1,245.75 | 1,298.35 | 1,298.35 | 1,700,427 |
Jun 21, 2024 | 1,275.00 | 1,275.95 | 1,255.00 | 1,260.65 | 1,260.65 | 580,871 |
Jun 20, 2024 | 1,272.95 | 1,278.75 | 1,259.00 | 1,265.55 | 1,265.55 | 388,681 |
Jun 19, 2024 | 1,255.00 | 1,281.25 | 1,245.75 | 1,272.85 | 1,272.85 | 1,292,892 |
Jun 18, 2024 | 1,265.00 | 1,274.85 | 1,237.00 | 1,252.60 | 1,252.60 | 3,609,667 |
Jun 14, 2024 | 1,282.55 | 1,282.55 | 1,258.20 | 1,269.00 | 1,269.00 | 1,574,896 |
Jun 13, 2024 | 1,292.00 | 1,300.00 | 1,272.40 | 1,275.45 | 1,275.45 | 1,049,119 |
Jun 12, 2024 | 1,318.70 | 1,318.70 | 1,284.35 | 1,290.85 | 1,290.85 | 1,374,418 |
Jun 11, 2024 | 1,316.10 | 1,334.85 | 1,312.00 | 1,317.70 | 1,317.70 | 625,503 |
Jun 10, 2024 | 1,327.00 | 1,327.00 | 1,307.15 | 1,315.10 | 1,315.10 | 654,963 |
Jun 07, 2024 | 1,306.45 | 1,320.00 | 1,294.65 | 1,307.55 | 1,307.55 | 1,151,764 |
Jun 06, 2024 | 1,298.50 | 1,313.90 | 1,268.55 | 1,305.45 | 1,305.45 | 1,533,822 |
Jun 05, 2024 | 1,227.95 | 1,308.30 | 1,212.30 | 1,298.50 | 1,298.50 | 2,680,777 |
Jun 04, 2024 | 1,179.05 | 1,234.95 | 1,136.30 | 1,204.00 | 1,204.00 | 2,908,958 |
Jun 03, 2024 | 1,174.00 | 1,185.50 | 1,166.40 | 1,181.10 | 1,181.10 | 1,322,571 |
May 31, 2024 | 1,173.00 | 1,179.95 | 1,153.30 | 1,159.40 | 1,159.40 | 2,180,048 |
May 30, 2024 | 1,180.15 | 1,180.85 | 1,163.85 | 1,171.35 | 1,171.35 | 787,238 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |