Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1,323.00 | 1,360.50 | 1,321.00 | 1,349.00 | 1,349.00 | 938,800 |
13 Jun 2024 | 1,335.00 | 1,342.50 | 1,321.50 | 1,323.00 | 1,323.00 | 716,700 |
12 Jun 2024 | 1,347.00 | 1,353.00 | 1,341.00 | 1,342.00 | 1,342.00 | 317,200 |
11 Jun 2024 | 1,329.00 | 1,342.00 | 1,328.50 | 1,339.00 | 1,339.00 | 507,100 |
10 Jun 2024 | 1,344.00 | 1,344.00 | 1,328.50 | 1,342.50 | 1,342.50 | 903,600 |
07 Jun 2024 | 1,358.50 | 1,360.00 | 1,347.00 | 1,351.00 | 1,351.00 | 798,600 |
06 Jun 2024 | 1,379.50 | 1,392.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,118,100 |
05 Jun 2024 | 1,385.00 | 1,392.00 | 1,371.50 | 1,374.00 | 1,374.00 | 960,600 |
04 Jun 2024 | 1,366.00 | 1,392.50 | 1,365.00 | 1,379.00 | 1,379.00 | 1,980,200 |
03 Jun 2024 | 1,357.00 | 1,381.00 | 1,354.50 | 1,378.00 | 1,378.00 | 1,676,300 |
31 May 2024 | 1,332.50 | 1,344.00 | 1,329.50 | 1,340.00 | 1,340.00 | 897,400 |
30 May 2024 | 1,308.50 | 1,329.50 | 1,302.50 | 1,328.00 | 1,328.00 | 943,400 |
29 May 2024 | 1,338.00 | 1,338.50 | 1,309.00 | 1,311.00 | 1,311.00 | 1,351,800 |
28 May 2024 | 1,347.00 | 1,350.50 | 1,338.00 | 1,343.00 | 1,343.00 | 579,300 |
27 May 2024 | 1,342.50 | 1,348.00 | 1,335.00 | 1,342.50 | 1,342.50 | 682,000 |
24 May 2024 | 1,353.00 | 1,359.00 | 1,337.50 | 1,342.50 | 1,342.50 | 1,198,100 |
23 May 2024 | 1,355.00 | 1,371.50 | 1,348.00 | 1,366.50 | 1,366.50 | 596,500 |
22 May 2024 | 1,359.00 | 1,368.50 | 1,346.00 | 1,362.00 | 1,362.00 | 1,122,100 |
21 May 2024 | 1,405.50 | 1,406.50 | 1,362.50 | 1,364.00 | 1,364.00 | 2,044,400 |
20 May 2024 | 1,421.00 | 1,421.00 | 1,408.50 | 1,409.00 | 1,409.00 | 668,400 |
17 May 2024 | 1,413.00 | 1,428.50 | 1,406.00 | 1,423.00 | 1,423.00 | 739,300 |
16 May 2024 | 1,415.50 | 1,425.50 | 1,410.00 | 1,416.00 | 1,416.00 | 751,000 |
15 May 2024 | 1,441.00 | 1,444.50 | 1,410.00 | 1,410.00 | 1,410.00 | 899,400 |
14 May 2024 | 1,417.00 | 1,454.00 | 1,415.50 | 1,448.50 | 1,448.50 | 852,300 |
13 May 2024 | 1,409.00 | 1,423.50 | 1,398.00 | 1,414.50 | 1,414.50 | 1,648,400 |
10 May 2024 | 1,389.00 | 1,436.50 | 1,385.00 | 1,409.00 | 1,409.00 | 3,885,900 |
09 May 2024 | 1,525.00 | 1,547.00 | 1,497.00 | 1,541.50 | 1,541.50 | 2,266,100 |
08 May 2024 | 1,460.00 | 1,490.00 | 1,459.50 | 1,467.00 | 1,467.00 | 906,100 |
07 May 2024 | 1,447.00 | 1,464.00 | 1,446.00 | 1,461.50 | 1,461.50 | 599,700 |
02 May 2024 | 1,463.00 | 1,466.00 | 1,437.50 | 1,440.50 | 1,440.50 | 1,178,900 |
01 May 2024 | 1,445.00 | 1,469.50 | 1,444.00 | 1,467.00 | 1,467.00 | 701,600 |
30 Apr 2024 | 1,425.00 | 1,448.50 | 1,419.00 | 1,447.00 | 1,447.00 | 596,600 |
26 Apr 2024 | 1,421.00 | 1,429.50 | 1,408.50 | 1,426.00 | 1,426.00 | 411,200 |
25 Apr 2024 | 1,426.50 | 1,438.00 | 1,423.00 | 1,424.50 | 1,424.50 | 559,700 |
24 Apr 2024 | 1,430.00 | 1,431.00 | 1,416.50 | 1,425.50 | 1,425.50 | 561,700 |
23 Apr 2024 | 1,440.00 | 1,444.00 | 1,428.50 | 1,436.00 | 1,436.00 | 635,400 |
22 Apr 2024 | 1,410.00 | 1,444.00 | 1,406.00 | 1,442.50 | 1,442.50 | 990,900 |
19 Apr 2024 | 1,410.00 | 1,416.00 | 1,385.50 | 1,388.00 | 1,388.00 | 937,400 |
18 Apr 2024 | 1,389.50 | 1,408.00 | 1,386.00 | 1,398.00 | 1,398.00 | 722,000 |
17 Apr 2024 | 1,398.00 | 1,400.50 | 1,380.00 | 1,380.00 | 1,380.00 | 786,000 |
16 Apr 2024 | 1,401.00 | 1,406.00 | 1,387.50 | 1,402.00 | 1,402.00 | 896,100 |
15 Apr 2024 | 1,429.00 | 1,429.00 | 1,404.00 | 1,404.50 | 1,404.50 | 886,400 |
12 Apr 2024 | 1,410.00 | 1,435.50 | 1,409.50 | 1,433.50 | 1,433.50 | 741,900 |
11 Apr 2024 | 1,419.50 | 1,420.00 | 1,411.00 | 1,411.00 | 1,411.00 | 479,600 |
10 Apr 2024 | 1,427.50 | 1,436.50 | 1,425.00 | 1,425.50 | 1,425.50 | 463,500 |
09 Apr 2024 | 1,420.50 | 1,424.00 | 1,412.00 | 1,420.00 | 1,420.00 | 545,700 |
08 Apr 2024 | 1,416.00 | 1,420.00 | 1,408.50 | 1,418.00 | 1,418.00 | 613,900 |
05 Apr 2024 | 1,425.00 | 1,425.00 | 1,405.00 | 1,411.50 | 1,411.50 | 821,700 |
04 Apr 2024 | 1,425.00 | 1,428.50 | 1,414.00 | 1,423.00 | 1,423.00 | 1,067,000 |
03 Apr 2024 | 1,431.00 | 1,440.00 | 1,425.50 | 1,429.50 | 1,429.50 | 611,300 |
02 Apr 2024 | 1,460.00 | 1,464.00 | 1,434.00 | 1,438.00 | 1,438.00 | 818,200 |
01 Apr 2024 | 1,462.50 | 1,473.00 | 1,454.50 | 1,464.50 | 1,464.50 | 466,700 |
29 Mar 2024 | 1,452.50 | 1,458.50 | 1,448.50 | 1,456.50 | 1,456.50 | 224,800 |
28 Mar 2024 | 1,449.50 | 1,463.50 | 1,442.50 | 1,447.00 | 1,447.00 | 805,800 |
27 Mar 2024 | 1,436.00 | 1,443.50 | 1,429.00 | 1,443.50 | 1,443.50 | 895,900 |
26 Mar 2024 | 1,425.00 | 1,428.00 | 1,411.00 | 1,424.50 | 1,424.50 | 978,300 |
25 Mar 2024 | 1,452.00 | 1,456.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,508,500 |
22 Mar 2024 | 1,461.50 | 1,472.00 | 1,451.50 | 1,470.00 | 1,470.00 | 746,000 |
21 Mar 2024 | 1,469.00 | 1,475.00 | 1,452.00 | 1,461.50 | 1,461.50 | 932,800 |
19 Mar 2024 | 1,471.00 | 1,474.00 | 1,462.50 | 1,467.00 | 1,467.00 | 507,000 |
18 Mar 2024 | 1,457.00 | 1,476.50 | 1,453.50 | 1,469.50 | 1,469.50 | 496,200 |
15 Mar 2024 | 1,455.00 | 1,458.50 | 1,447.00 | 1,453.00 | 1,453.00 | 741,300 |
14 Mar 2024 | 1,444.00 | 1,463.50 | 1,430.50 | 1,463.50 | 1,463.50 | 1,224,800 |
13 Mar 2024 | 1,490.50 | 1,499.00 | 1,478.50 | 1,483.00 | 1,483.00 | 651,000 |
12 Mar 2024 | 1,493.00 | 1,509.50 | 1,460.50 | 1,509.00 | 1,509.00 | 660,100 |
11 Mar 2024 | 1,475.00 | 1,495.00 | 1,472.00 | 1,488.50 | 1,488.50 | 551,300 |
08 Mar 2024 | 1,475.50 | 1,486.00 | 1,469.00 | 1,476.50 | 1,476.50 | 471,300 |
07 Mar 2024 | 1,469.50 | 1,483.00 | 1,461.50 | 1,482.50 | 1,482.50 | 704,400 |
06 Mar 2024 | 1,440.50 | 1,467.00 | 1,438.50 | 1,465.50 | 1,465.50 | 749,700 |
05 Mar 2024 | 1,455.00 | 1,460.00 | 1,440.00 | 1,441.00 | 1,441.00 | 1,032,800 |
04 Mar 2024 | 1,491.00 | 1,495.50 | 1,454.00 | 1,456.00 | 1,456.00 | 1,148,600 |
01 Mar 2024 | 1,492.50 | 1,508.50 | 1,491.00 | 1,503.00 | 1,503.00 | 757,400 |
29 Feb 2024 | 1,513.50 | 1,516.50 | 1,494.50 | 1,496.00 | 1,496.00 | 757,600 |
28 Feb 2024 | 1,502.00 | 1,514.50 | 1,498.50 | 1,511.50 | 1,511.50 | 473,300 |
27 Feb 2024 | 1,497.00 | 1,515.00 | 1,490.00 | 1,509.50 | 1,509.50 | 720,900 |
26 Feb 2024 | 1,489.50 | 1,515.50 | 1,484.50 | 1,499.50 | 1,499.50 | 1,075,800 |
22 Feb 2024 | 1,479.00 | 1,479.00 | 1,462.50 | 1,469.00 | 1,469.00 | 576,900 |
21 Feb 2024 | 1,470.00 | 1,481.50 | 1,460.00 | 1,478.00 | 1,478.00 | 526,700 |
20 Feb 2024 | 1,460.00 | 1,463.50 | 1,450.00 | 1,462.50 | 1,462.50 | 553,600 |
19 Feb 2024 | 1,465.00 | 1,468.00 | 1,454.50 | 1,464.00 | 1,464.00 | 652,200 |
16 Feb 2024 | 1,445.00 | 1,462.50 | 1,430.00 | 1,457.50 | 1,457.50 | 1,121,400 |
15 Feb 2024 | 1,489.00 | 1,507.00 | 1,429.50 | 1,450.00 | 1,450.00 | 2,944,700 |
14 Feb 2024 | 1,524.50 | 1,531.00 | 1,490.50 | 1,493.50 | 1,493.50 | 1,870,000 |
13 Feb 2024 | 1,536.50 | 1,551.00 | 1,528.50 | 1,545.50 | 1,545.50 | 1,098,700 |
09 Feb 2024 | 1,500.50 | 1,531.50 | 1,496.00 | 1,524.00 | 1,524.00 | 898,700 |
08 Feb 2024 | 1,529.00 | 1,532.50 | 1,504.00 | 1,504.50 | 1,504.50 | 1,156,300 |
07 Feb 2024 | 1,555.00 | 1,555.00 | 1,523.50 | 1,538.00 | 1,538.00 | 954,600 |
06 Feb 2024 | 1,546.00 | 1,561.00 | 1,537.00 | 1,555.00 | 1,555.00 | 589,500 |
05 Feb 2024 | 1,532.00 | 1,550.50 | 1,529.50 | 1,546.00 | 1,546.00 | 603,700 |
02 Feb 2024 | 1,531.00 | 1,543.50 | 1,526.50 | 1,530.00 | 1,530.00 | 477,300 |
01 Feb 2024 | 1,526.00 | 1,535.00 | 1,520.50 | 1,530.50 | 1,530.50 | 477,000 |
31 Jan 2024 | 1,530.00 | 1,532.00 | 1,520.50 | 1,532.00 | 1,532.00 | 607,200 |
30 Jan 2024 | 1,550.00 | 1,560.50 | 1,531.00 | 1,534.00 | 1,534.00 | 551,100 |
29 Jan 2024 | 1,540.00 | 1,545.50 | 1,531.50 | 1,541.00 | 1,541.00 | 395,200 |
26 Jan 2024 | 1,541.50 | 1,546.00 | 1,528.00 | 1,534.00 | 1,534.00 | 709,100 |
25 Jan 2024 | 1,535.50 | 1,543.50 | 1,524.00 | 1,542.00 | 1,542.00 | 527,400 |
24 Jan 2024 | 1,551.00 | 1,564.50 | 1,534.00 | 1,539.00 | 1,539.00 | 562,300 |
23 Jan 2024 | 1,548.00 | 1,554.00 | 1,537.00 | 1,545.50 | 1,545.50 | 507,700 |
22 Jan 2024 | 1,525.00 | 1,545.00 | 1,520.50 | 1,545.00 | 1,545.00 | 549,300 |
19 Jan 2024 | 1,523.00 | 1,533.00 | 1,514.00 | 1,526.50 | 1,526.50 | 554,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |