Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 1,345.85 | 1,345.85 | 1,314.30 | 1,317.80 | 1,317.80 | 3,094 |
26 Jun 2024 | 1,328.05 | 1,349.00 | 1,324.70 | 1,332.65 | 1,332.65 | 2,659 |
25 Jun 2024 | 1,330.00 | 1,342.70 | 1,319.70 | 1,329.20 | 1,329.20 | 11,640 |
24 Jun 2024 | 1,320.65 | 1,348.90 | 1,317.40 | 1,329.40 | 1,329.40 | 17,493 |
21 Jun 2024 | 1,330.00 | 1,355.80 | 1,311.50 | 1,315.80 | 1,315.80 | 8,556 |
20 Jun 2024 | 1,351.25 | 1,351.30 | 1,321.40 | 1,328.90 | 1,328.90 | 8,416 |
19 Jun 2024 | 1,374.45 | 1,374.45 | 1,332.00 | 1,350.30 | 1,350.30 | 13,030 |
18 Jun 2024 | 1,378.80 | 1,378.80 | 1,348.70 | 1,362.25 | 1,362.25 | 5,353 |
14 Jun 2024 | 1,350.00 | 1,383.60 | 1,339.85 | 1,354.75 | 1,354.75 | 17,847 |
13 Jun 2024 | 1,346.00 | 1,352.70 | 1,330.00 | 1,342.15 | 1,342.15 | 6,894 |
12 Jun 2024 | 1,290.00 | 1,343.20 | 1,284.70 | 1,336.20 | 1,336.20 | 25,904 |
11 Jun 2024 | 1,284.00 | 1,291.40 | 1,276.20 | 1,282.40 | 1,282.40 | 10,549 |
10 Jun 2024 | 1,278.30 | 1,294.95 | 1,264.05 | 1,276.55 | 1,276.55 | 12,939 |
07 Jun 2024 | 1,240.85 | 1,294.80 | 1,240.85 | 1,278.40 | 1,278.40 | 280,780 |
06 Jun 2024 | 1,223.00 | 1,258.05 | 1,209.90 | 1,247.75 | 1,247.75 | 22,335 |
05 Jun 2024 | 1,200.00 | 1,223.95 | 1,145.00 | 1,195.65 | 1,195.65 | 7,884 |
04 Jun 2024 | 1,215.50 | 1,215.50 | 1,167.15 | 1,194.10 | 1,194.10 | 36,369 |
03 Jun 2024 | 1,278.85 | 1,278.85 | 1,213.00 | 1,215.50 | 1,215.50 | 33,059 |
31 May 2024 | 1,244.00 | 1,263.65 | 1,230.25 | 1,234.35 | 1,234.35 | 11,492 |
30 May 2024 | 1,261.65 | 1,273.95 | 1,245.00 | 1,249.50 | 1,249.50 | 4,007 |
29 May 2024 | 1,272.25 | 1,288.95 | 1,267.00 | 1,269.00 | 1,269.00 | 5,516 |
28 May 2024 | 1,303.05 | 1,303.90 | 1,272.00 | 1,274.95 | 1,274.95 | 10,758 |
27 May 2024 | 1,280.00 | 1,309.00 | 1,271.30 | 1,284.95 | 1,284.95 | 21,737 |
24 May 2024 | 1,310.05 | 1,320.00 | 1,276.10 | 1,280.00 | 1,280.00 | 23,290 |
23 May 2024 | 1,370.85 | 1,375.00 | 1,319.35 | 1,324.20 | 1,324.20 | 117,630 |
22 May 2024 | 1,411.85 | 1,416.65 | 1,388.00 | 1,403.35 | 1,403.35 | 5,433 |
21 May 2024 | 1,408.95 | 1,412.55 | 1,379.05 | 1,398.60 | 1,398.60 | 3,634 |
17 May 2024 | 1,423.85 | 1,423.85 | 1,384.35 | 1,405.30 | 1,405.30 | 2,661 |
16 May 2024 | 1,367.95 | 1,412.45 | 1,362.00 | 1,400.85 | 1,400.85 | 8,332 |
15 May 2024 | 1,361.95 | 1,399.95 | 1,350.10 | 1,384.30 | 1,384.30 | 7,091 |
14 May 2024 | 1,365.65 | 1,365.65 | 1,333.85 | 1,344.90 | 1,344.90 | 2,196 |
13 May 2024 | 1,335.30 | 1,348.00 | 1,323.00 | 1,338.90 | 1,338.90 | 7,702 |
10 May 2024 | 1,344.15 | 1,357.25 | 1,326.45 | 1,332.70 | 1,332.70 | 2,726 |
09 May 2024 | 1,359.95 | 1,359.95 | 1,324.90 | 1,344.15 | 1,344.15 | 1,676 |
08 May 2024 | 1,353.05 | 1,361.15 | 1,343.05 | 1,346.15 | 1,346.15 | 3,033 |
07 May 2024 | 1,396.55 | 1,406.25 | 1,342.25 | 1,353.85 | 1,353.85 | 5,248 |
06 May 2024 | 1,418.95 | 1,418.95 | 1,370.00 | 1,377.15 | 1,377.15 | 10,944 |
03 May 2024 | 1,426.20 | 1,428.00 | 1,392.45 | 1,403.10 | 1,403.10 | 6,205 |
02 May 2024 | 1,431.00 | 1,435.10 | 1,414.00 | 1,424.65 | 1,424.65 | 2,550 |
30 Apr 2024 | 1,440.40 | 1,448.00 | 1,426.00 | 1,430.60 | 1,430.60 | 2,423 |
29 Apr 2024 | 1,442.45 | 1,446.70 | 1,417.95 | 1,433.75 | 1,433.75 | 4,648 |
26 Apr 2024 | 1,435.00 | 1,447.00 | 1,426.85 | 1,440.05 | 1,440.05 | 6,908 |
25 Apr 2024 | 1,445.00 | 1,445.00 | 1,426.85 | 1,436.80 | 1,436.80 | 2,296 |
24 Apr 2024 | 1,424.00 | 1,455.00 | 1,422.55 | 1,444.05 | 1,444.05 | 14,646 |
23 Apr 2024 | 1,439.90 | 1,439.90 | 1,418.15 | 1,425.10 | 1,425.10 | 3,074 |
22 Apr 2024 | 1,424.00 | 1,432.00 | 1,412.65 | 1,421.70 | 1,421.70 | 8,117 |
19 Apr 2024 | 1,408.25 | 1,430.60 | 1,394.35 | 1,411.20 | 1,411.20 | 5,915 |
18 Apr 2024 | 1,406.00 | 1,428.00 | 1,403.40 | 1,421.40 | 1,421.40 | 7,881 |
16 Apr 2024 | 1,386.15 | 1,428.00 | 1,386.15 | 1,406.05 | 1,406.05 | 11,329 |
15 Apr 2024 | 1,400.05 | 1,411.90 | 1,373.55 | 1,408.10 | 1,408.10 | 7,810 |
12 Apr 2024 | 1,424.85 | 1,432.00 | 1,399.55 | 1,412.25 | 1,412.25 | 8,576 |
10 Apr 2024 | 1,358.05 | 1,443.50 | 1,349.55 | 1,420.50 | 1,420.50 | 20,096 |
09 Apr 2024 | 1,358.85 | 1,358.85 | 1,335.25 | 1,341.30 | 1,341.30 | 13,314 |
08 Apr 2024 | 1,392.30 | 1,392.30 | 1,341.00 | 1,346.20 | 1,346.20 | 15,143 |
05 Apr 2024 | 1,380.00 | 1,385.00 | 1,356.10 | 1,374.95 | 1,374.95 | 7,957 |
04 Apr 2024 | 1,334.95 | 1,402.15 | 1,320.00 | 1,380.35 | 1,380.35 | 38,811 |
03 Apr 2024 | 1,322.15 | 1,334.20 | 1,310.00 | 1,321.40 | 1,321.40 | 5,572 |
02 Apr 2024 | 1,290.00 | 1,328.00 | 1,288.70 | 1,322.15 | 1,322.15 | 17,910 |
01 Apr 2024 | 1,250.00 | 1,300.00 | 1,249.30 | 1,295.20 | 1,295.20 | 13,671 |
28 Mar 2024 | 1,214.95 | 1,255.00 | 1,214.95 | 1,235.75 | 1,235.75 | 45,284 |
27 Mar 2024 | 1,232.20 | 1,248.00 | 1,206.00 | 1,214.45 | 1,214.45 | 102,274 |
26 Mar 2024 | 1,249.40 | 1,258.80 | 1,201.10 | 1,209.00 | 1,209.00 | 68,425 |
22 Mar 2024 | 1,242.75 | 1,268.20 | 1,225.50 | 1,249.40 | 1,249.40 | 13,349 |
21 Mar 2024 | 1,227.80 | 1,243.60 | 1,222.50 | 1,225.95 | 1,225.95 | 17,152 |
20 Mar 2024 | 1,228.50 | 1,244.00 | 1,212.25 | 1,227.35 | 1,227.35 | 10,050 |
19 Mar 2024 | 1,220.65 | 1,240.10 | 1,207.50 | 1,221.85 | 1,221.85 | 34,683 |
18 Mar 2024 | 1,267.25 | 1,267.25 | 1,211.00 | 1,230.90 | 1,230.90 | 11,250 |
15 Mar 2024 | 1,235.30 | 1,262.55 | 1,235.30 | 1,248.70 | 1,248.70 | 25,409 |
14 Mar 2024 | 1,275.00 | 1,298.00 | 1,227.95 | 1,235.80 | 1,235.80 | 26,718 |
13 Mar 2024 | 1,285.35 | 1,295.80 | 1,260.00 | 1,269.85 | 1,269.85 | 33,827 |
12 Mar 2024 | 1,256.85 | 1,299.95 | 1,255.00 | 1,272.30 | 1,272.30 | 25,795 |
11 Mar 2024 | 1,311.90 | 1,318.00 | 1,245.00 | 1,256.80 | 1,256.80 | 40,584 |
07 Mar 2024 | 1,329.90 | 1,332.35 | 1,300.35 | 1,311.55 | 1,311.55 | 45,270 |
06 Mar 2024 | 1,353.35 | 1,353.35 | 1,312.40 | 1,330.30 | 1,330.30 | 3,368 |
05 Mar 2024 | 1,350.70 | 1,355.25 | 1,329.70 | 1,350.80 | 1,350.80 | 5,541 |
04 Mar 2024 | 1,330.95 | 1,351.10 | 1,314.00 | 1,343.70 | 1,343.70 | 23,721 |
01 Mar 2024 | 1,319.95 | 1,335.10 | 1,300.00 | 1,325.30 | 1,325.30 | 14,095 |
29 Feb 2024 | 1,339.95 | 1,339.95 | 1,295.30 | 1,303.25 | 1,303.25 | 22,009 |
28 Feb 2024 | 1,340.05 | 1,350.00 | 1,331.00 | 1,332.45 | 1,332.45 | 7,054 |
27 Feb 2024 | 1,346.35 | 1,352.85 | 1,338.00 | 1,342.25 | 1,342.25 | 10,210 |
26 Feb 2024 | 1,345.00 | 1,353.05 | 1,337.85 | 1,346.10 | 1,346.10 | 4,756 |
23 Feb 2024 | 1,351.70 | 1,360.40 | 1,342.00 | 1,344.90 | 1,344.90 | 6,053 |
22 Feb 2024 | 1,351.05 | 1,365.25 | 1,342.00 | 1,350.15 | 1,350.15 | 6,537 |
21 Feb 2024 | 1,374.70 | 1,374.70 | 1,346.00 | 1,349.70 | 1,349.70 | 12,646 |
20 Feb 2024 | 1,365.05 | 1,379.15 | 1,356.55 | 1,360.35 | 1,360.35 | 5,735 |
19 Feb 2024 | 1,394.15 | 1,396.15 | 1,368.30 | 1,371.55 | 1,371.55 | 11,290 |
16 Feb 2024 | 1,389.00 | 1,408.45 | 1,380.00 | 1,383.95 | 1,383.95 | 5,049 |
15 Feb 2024 | 1,360.00 | 1,393.00 | 1,351.00 | 1,387.15 | 1,387.15 | 13,521 |
14 Feb 2024 | 1,367.85 | 1,367.85 | 1,347.00 | 1,352.85 | 1,352.85 | 4,494 |
13 Feb 2024 | 1,360.05 | 1,380.00 | 1,334.85 | 1,372.45 | 1,372.45 | 19,739 |
12 Feb 2024 | 1,394.75 | 1,407.15 | 1,342.30 | 1,364.55 | 1,364.55 | 28,958 |
09 Feb 2024 | 1,428.90 | 1,449.90 | 1,384.05 | 1,389.60 | 1,389.60 | 30,910 |
08 Feb 2024 | 1,480.10 | 1,495.15 | 1,422.65 | 1,429.65 | 1,429.65 | 24,453 |
07 Feb 2024 | 1,509.75 | 1,509.75 | 1,475.00 | 1,481.70 | 1,481.70 | 5,160 |
06 Feb 2024 | 1,498.25 | 1,507.55 | 1,487.00 | 1,492.70 | 1,492.70 | 137,137 |
05 Feb 2024 | 1,513.20 | 1,525.00 | 1,478.20 | 1,493.45 | 1,493.45 | 7,518 |
02 Feb 2024 | 1,461.85 | 1,526.65 | 1,458.90 | 1,511.70 | 1,511.70 | 43,493 |
01 Feb 2024 | 1,564.85 | 1,564.85 | 1,517.95 | 1,558.65 | 1,558.65 | 7,419 |
31 Jan 2024 | 1,540.00 | 1,561.10 | 1,535.25 | 1,551.00 | 1,551.00 | 4,367 |
30 Jan 2024 | 1,538.15 | 1,570.00 | 1,524.95 | 1,528.25 | 1,528.25 | 2,657 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |