Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 1,524.65 | 1,524.65 | 1,460.65 | 1,488.75 | 1,488.75 | 112,710 |
01 Jul 2024 | 1,396.00 | 1,544.15 | 1,396.00 | 1,517.20 | 1,517.20 | 120,453 |
28 Jun 2024 | 1,386.35 | 1,457.00 | 1,383.90 | 1,395.85 | 1,395.85 | 100,431 |
27 Jun 2024 | 1,379.90 | 1,415.00 | 1,358.30 | 1,385.75 | 1,385.75 | 177,829 |
26 Jun 2024 | 1,341.90 | 1,362.00 | 1,317.75 | 1,346.00 | 1,346.00 | 54,357 |
25 Jun 2024 | 1,287.00 | 1,334.70 | 1,273.25 | 1,327.15 | 1,327.15 | 31,663 |
24 Jun 2024 | 1,331.05 | 1,349.25 | 1,274.70 | 1,284.80 | 1,284.80 | 43,805 |
21 Jun 2024 | 1,339.05 | 1,365.25 | 1,321.80 | 1,335.90 | 1,335.90 | 15,705 |
20 Jun 2024 | 1,335.35 | 1,369.60 | 1,335.35 | 1,354.20 | 1,354.20 | 11,183 |
19 Jun 2024 | 1,371.95 | 1,379.00 | 1,332.20 | 1,353.45 | 1,353.45 | 28,596 |
18 Jun 2024 | 1,373.25 | 1,399.00 | 1,352.95 | 1,365.85 | 1,365.85 | 13,559 |
14 Jun 2024 | 1,319.50 | 1,377.15 | 1,305.00 | 1,371.65 | 1,371.65 | 44,113 |
13 Jun 2024 | 1,320.05 | 1,349.10 | 1,307.00 | 1,315.60 | 1,315.60 | 10,332 |
12 Jun 2024 | 1,308.00 | 1,325.00 | 1,296.00 | 1,310.90 | 1,310.90 | 16,860 |
11 Jun 2024 | 1,270.00 | 1,317.90 | 1,270.00 | 1,299.55 | 1,299.55 | 14,582 |
10 Jun 2024 | 1,292.05 | 1,331.85 | 1,284.90 | 1,291.65 | 1,291.65 | 10,676 |
07 Jun 2024 | 1,270.00 | 1,301.25 | 1,253.50 | 1,288.05 | 1,288.05 | 43,574 |
06 Jun 2024 | 1,290.85 | 1,362.80 | 1,283.65 | 1,288.55 | 1,288.55 | 36,612 |
05 Jun 2024 | 1,289.95 | 1,310.00 | 1,229.00 | 1,294.00 | 1,294.00 | 41,311 |
04 Jun 2024 | 1,284.00 | 1,297.15 | 1,194.70 | 1,237.70 | 1,237.70 | 112,032 |
03 Jun 2024 | 1,295.60 | 1,327.60 | 1,276.15 | 1,283.20 | 1,283.20 | 68,792 |
31 May 2024 | 1,193.50 | 1,345.00 | 1,193.50 | 1,295.80 | 1,295.80 | 1,004,775 |
30 May 2024 | 1,181.00 | 1,219.60 | 1,174.65 | 1,189.35 | 1,189.35 | 1,512,442 |
29 May 2024 | 1,195.00 | 1,195.05 | 1,161.40 | 1,180.40 | 1,180.40 | 177,999 |
28 May 2024 | 1,240.00 | 1,240.00 | 1,190.10 | 1,199.85 | 1,199.85 | 125,872 |
27 May 2024 | 1,276.00 | 1,286.75 | 1,237.55 | 1,251.30 | 1,251.30 | 56,333 |
24 May 2024 | 1,269.85 | 1,289.00 | 1,231.80 | 1,275.15 | 1,275.15 | 42,906 |
23 May 2024 | 1,270.20 | 1,296.70 | 1,252.00 | 1,264.10 | 1,264.10 | 38,883 |
22 May 2024 | 1,299.70 | 1,323.00 | 1,256.75 | 1,294.10 | 1,294.10 | 63,408 |
21 May 2024 | 1,362.00 | 1,372.00 | 1,267.80 | 1,287.15 | 1,287.15 | 72,606 |
17 May 2024 | 1,341.60 | 1,349.95 | 1,293.55 | 1,324.65 | 1,324.65 | 104,270 |
16 May 2024 | 1,296.95 | 1,348.65 | 1,260.20 | 1,340.60 | 1,340.60 | 110,745 |
15 May 2024 | 1,236.30 | 1,306.30 | 1,234.50 | 1,273.35 | 1,273.35 | 74,772 |
14 May 2024 | 1,250.00 | 1,301.85 | 1,222.00 | 1,229.00 | 1,229.00 | 66,690 |
13 May 2024 | 1,202.05 | 1,253.85 | 1,194.85 | 1,246.50 | 1,246.50 | 36,047 |
10 May 2024 | 1,220.00 | 1,243.80 | 1,190.35 | 1,201.45 | 1,201.45 | 29,478 |
09 May 2024 | 1,246.05 | 1,266.40 | 1,212.45 | 1,226.35 | 1,226.35 | 46,126 |
08 May 2024 | 1,249.95 | 1,279.55 | 1,160.45 | 1,244.35 | 1,244.35 | 108,813 |
07 May 2024 | 1,289.75 | 1,291.10 | 1,230.60 | 1,243.35 | 1,243.35 | 27,165 |
06 May 2024 | 1,291.05 | 1,296.40 | 1,247.00 | 1,279.35 | 1,279.35 | 27,825 |
03 May 2024 | 1,313.70 | 1,313.70 | 1,255.00 | 1,293.75 | 1,293.75 | 30,709 |
02 May 2024 | 1,266.20 | 1,319.75 | 1,256.95 | 1,291.70 | 1,291.70 | 65,154 |
30 Apr 2024 | 1,248.85 | 1,277.00 | 1,241.00 | 1,265.65 | 1,265.65 | 33,330 |
29 Apr 2024 | 1,232.20 | 1,276.65 | 1,227.55 | 1,238.65 | 1,238.65 | 32,765 |
26 Apr 2024 | 1,290.85 | 1,290.85 | 1,218.80 | 1,257.55 | 1,257.55 | 54,314 |
25 Apr 2024 | 1,233.55 | 1,276.35 | 1,213.30 | 1,265.80 | 1,265.80 | 33,651 |
24 Apr 2024 | 1,208.65 | 1,239.10 | 1,191.05 | 1,227.40 | 1,227.40 | 30,615 |
23 Apr 2024 | 1,204.30 | 1,210.75 | 1,178.15 | 1,193.60 | 1,193.60 | 28,234 |
22 Apr 2024 | 1,202.45 | 1,223.60 | 1,193.80 | 1,201.65 | 1,201.65 | 18,695 |
19 Apr 2024 | 1,213.45 | 1,213.45 | 1,181.05 | 1,195.65 | 1,195.65 | 27,310 |
18 Apr 2024 | 1,228.45 | 1,247.55 | 1,205.40 | 1,213.60 | 1,213.60 | 49,911 |
16 Apr 2024 | 1,214.00 | 1,256.50 | 1,203.00 | 1,230.30 | 1,230.30 | 70,283 |
15 Apr 2024 | 1,200.05 | 1,248.50 | 1,184.70 | 1,229.10 | 1,229.10 | 74,066 |
12 Apr 2024 | 1,341.15 | 1,341.15 | 1,255.40 | 1,263.60 | 1,263.60 | 88,076 |
10 Apr 2024 | 1,350.50 | 1,400.00 | 1,308.05 | 1,333.10 | 1,333.10 | 152,667 |
09 Apr 2024 | 1,298.70 | 1,329.95 | 1,271.90 | 1,304.35 | 1,304.35 | 114,864 |
08 Apr 2024 | 1,277.95 | 1,306.00 | 1,273.25 | 1,285.85 | 1,285.85 | 198,646 |
05 Apr 2024 | 1,236.25 | 1,287.95 | 1,223.05 | 1,279.40 | 1,279.40 | 130,972 |
04 Apr 2024 | 1,192.00 | 1,253.70 | 1,182.75 | 1,234.10 | 1,234.10 | 38,647 |
03 Apr 2024 | 1,166.45 | 1,195.00 | 1,153.85 | 1,189.80 | 1,189.80 | 21,150 |
02 Apr 2024 | 1,188.15 | 1,205.00 | 1,159.75 | 1,166.75 | 1,166.75 | 53,925 |
01 Apr 2024 | 1,118.25 | 1,182.00 | 1,110.25 | 1,172.20 | 1,172.20 | 29,485 |
28 Mar 2024 | 1,139.45 | 1,139.45 | 1,103.25 | 1,123.75 | 1,123.75 | 23,439 |
27 Mar 2024 | 1,158.30 | 1,158.30 | 1,100.55 | 1,106.00 | 1,106.00 | 36,927 |
26 Mar 2024 | 1,160.00 | 1,209.95 | 1,128.00 | 1,138.60 | 1,138.60 | 93,321 |
22 Mar 2024 | 1,142.90 | 1,166.35 | 1,117.80 | 1,154.85 | 1,154.85 | 42,917 |
21 Mar 2024 | 1,111.65 | 1,150.60 | 1,111.65 | 1,139.75 | 1,139.75 | 48,567 |
20 Mar 2024 | 1,097.50 | 1,125.00 | 1,091.30 | 1,116.85 | 1,116.85 | 38,916 |
19 Mar 2024 | 1,127.65 | 1,133.40 | 1,094.95 | 1,097.85 | 1,097.85 | 33,696 |
18 Mar 2024 | 1,105.00 | 1,158.20 | 1,094.00 | 1,135.05 | 1,135.05 | 70,710 |
15 Mar 2024 | 1,143.90 | 1,143.90 | 1,084.55 | 1,099.20 | 1,099.20 | 43,584 |
14 Mar 2024 | 1,040.40 | 1,143.70 | 1,040.40 | 1,139.05 | 1,139.05 | 79,684 |
13 Mar 2024 | 1,145.65 | 1,152.45 | 1,037.95 | 1,079.20 | 1,079.20 | 119,181 |
12 Mar 2024 | 1,102.35 | 1,155.00 | 1,095.35 | 1,123.95 | 1,123.95 | 156,420 |
11 Mar 2024 | 1,105.30 | 1,150.00 | 1,078.00 | 1,122.15 | 1,122.15 | 75,399 |
07 Mar 2024 | 1,055.05 | 1,106.45 | 1,048.15 | 1,101.50 | 1,101.50 | 43,477 |
06 Mar 2024 | 1,062.45 | 1,080.35 | 1,050.35 | 1,067.35 | 1,067.35 | 40,928 |
05 Mar 2024 | 1,114.45 | 1,125.00 | 1,056.35 | 1,061.70 | 1,061.70 | 35,577 |
04 Mar 2024 | 1,124.50 | 1,152.00 | 1,100.55 | 1,105.85 | 1,105.85 | 43,464 |
01 Mar 2024 | 1,163.75 | 1,163.75 | 1,101.55 | 1,116.65 | 1,116.65 | 1,352,824 |
29 Feb 2024 | 1,170.00 | 1,179.00 | 1,138.20 | 1,168.40 | 1,168.40 | 45,424 |
28 Feb 2024 | 1,140.05 | 1,177.45 | 1,112.95 | 1,161.10 | 1,161.10 | 129,444 |
27 Feb 2024 | 1,102.30 | 1,161.75 | 1,069.95 | 1,135.60 | 1,135.60 | 70,468 |
26 Feb 2024 | 1,020.35 | 1,134.80 | 1,020.00 | 1,098.25 | 1,098.25 | 263,521 |
23 Feb 2024 | 1,019.45 | 1,053.30 | 1,001.60 | 1,025.55 | 1,025.55 | 79,364 |
22 Feb 2024 | 978.55 | 1,027.30 | 960.95 | 1,023.10 | 1,023.10 | 93,157 |
21 Feb 2024 | 986.70 | 1,009.80 | 965.05 | 977.20 | 977.20 | 253,920 |
20 Feb 2024 | 1,003.60 | 1,004.95 | 979.00 | 998.10 | 998.10 | 43,579 |
19 Feb 2024 | 966.15 | 1,029.00 | 966.15 | 1,003.60 | 1,003.60 | 195,864 |
16 Feb 2024 | 925.05 | 965.00 | 923.50 | 931.85 | 931.85 | 26,213 |
15 Feb 2024 | 948.45 | 969.55 | 923.00 | 939.60 | 939.60 | 28,057 |
14 Feb 2024 | 911.15 | 949.55 | 907.60 | 939.90 | 939.90 | 28,756 |
13 Feb 2024 | 949.85 | 958.35 | 911.70 | 926.30 | 926.30 | 42,621 |
12 Feb 2024 | 953.90 | 968.45 | 930.05 | 940.25 | 940.25 | 43,244 |
09 Feb 2024 | 908.85 | 943.30 | 902.80 | 933.45 | 933.45 | 39,744 |
08 Feb 2024 | 910.15 | 924.70 | 896.05 | 919.10 | 919.10 | 53,581 |
07 Feb 2024 | 900.90 | 924.00 | 890.55 | 915.45 | 915.45 | 56,916 |
06 Feb 2024 | 960.15 | 973.35 | 851.75 | 907.15 | 907.15 | 248,218 |
05 Feb 2024 | 980.05 | 986.55 | 956.05 | 963.15 | 963.15 | 81,969 |
02 Feb 2024 | 996.90 | 1,007.00 | 962.80 | 982.85 | 982.85 | 4,999,151 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |