Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1,180.95 | 1,184.65 | 1,170.00 | 1,181.05 | 1,181.05 | 4,451,031 |
13 Jun 2024 | 1,201.80 | 1,202.00 | 1,173.45 | 1,174.65 | 1,174.65 | 5,321,148 |
12 Jun 2024 | 1,192.10 | 1,206.15 | 1,184.10 | 1,187.90 | 1,187.90 | 7,199,718 |
11 Jun 2024 | 1,204.45 | 1,209.35 | 1,190.45 | 1,194.60 | 1,194.60 | 9,390,212 |
10 Jun 2024 | 1,185.00 | 1,212.40 | 1,185.00 | 1,200.00 | 1,200.00 | 9,995,057 |
07 Jun 2024 | 1,178.00 | 1,195.20 | 1,166.75 | 1,186.80 | 1,186.80 | 8,583,998 |
06 Jun 2024 | 1,192.10 | 1,195.90 | 1,163.25 | 1,170.95 | 1,170.95 | 12,006,879 |
05 Jun 2024 | 1,138.00 | 1,193.00 | 1,110.70 | 1,184.50 | 1,184.50 | 21,039,499 |
04 Jun 2024 | 1,224.00 | 1,224.00 | 1,101.55 | 1,131.25 | 1,131.25 | 24,135,989 |
03 Jun 2024 | 1,197.05 | 1,242.20 | 1,193.40 | 1,223.90 | 1,223.90 | 22,197,339 |
31 May 2024 | 1,173.00 | 1,178.00 | 1,153.40 | 1,162.15 | 1,162.15 | 10,057,642 |
30 May 2024 | 1,155.20 | 1,179.80 | 1,155.00 | 1,167.95 | 1,167.95 | 7,232,217 |
29 May 2024 | 1,172.00 | 1,185.90 | 1,156.00 | 1,159.75 | 1,159.75 | 9,418,064 |
28 May 2024 | 1,188.00 | 1,192.40 | 1,179.00 | 1,183.40 | 1,183.40 | 4,018,776 |
27 May 2024 | 1,178.90 | 1,196.00 | 1,168.00 | 1,187.00 | 1,187.00 | 10,450,046 |
24 May 2024 | 1,165.50 | 1,177.00 | 1,160.60 | 1,174.00 | 1,174.00 | 8,814,997 |
23 May 2024 | 1,126.00 | 1,169.65 | 1,125.75 | 1,165.25 | 1,165.25 | 12,818,081 |
22 May 2024 | 1,142.00 | 1,142.00 | 1,117.95 | 1,126.00 | 1,126.00 | 9,094,033 |
21 May 2024 | 1,136.00 | 1,145.75 | 1,129.20 | 1,137.65 | 1,137.65 | 8,162,017 |
17 May 2024 | 1,132.00 | 1,146.00 | 1,126.10 | 1,141.35 | 1,141.35 | 9,909,986 |
16 May 2024 | 1,134.15 | 1,143.95 | 1,111.30 | 1,139.30 | 1,139.30 | 10,750,526 |
15 May 2024 | 1,125.55 | 1,131.20 | 1,118.60 | 1,128.05 | 1,128.05 | 5,436,338 |
14 May 2024 | 1,129.95 | 1,136.10 | 1,118.10 | 1,122.85 | 1,122.85 | 5,471,143 |
13 May 2024 | 1,120.10 | 1,135.40 | 1,105.05 | 1,132.00 | 1,132.00 | 5,513,160 |
10 May 2024 | 1,123.70 | 1,140.00 | 1,113.35 | 1,120.10 | 1,120.10 | 7,242,718 |
09 May 2024 | 1,122.00 | 1,134.55 | 1,112.20 | 1,115.65 | 1,115.65 | 5,226,693 |
08 May 2024 | 1,124.65 | 1,135.45 | 1,118.25 | 1,128.65 | 1,128.65 | 8,175,609 |
07 May 2024 | 1,146.05 | 1,148.80 | 1,124.05 | 1,127.70 | 1,127.70 | 7,115,509 |
06 May 2024 | 1,143.90 | 1,156.00 | 1,135.65 | 1,143.65 | 1,143.65 | 7,490,104 |
03 May 2024 | 1,150.90 | 1,163.25 | 1,134.10 | 1,141.50 | 1,141.50 | 9,993,632 |
02 May 2024 | 1,156.00 | 1,174.00 | 1,148.00 | 1,149.85 | 1,149.85 | 12,302,236 |
30 Apr 2024 | 1,160.15 | 1,182.90 | 1,155.15 | 1,165.90 | 1,165.90 | 18,965,164 |
29 Apr 2024 | 1,130.30 | 1,164.00 | 1,125.30 | 1,159.25 | 1,159.25 | 15,183,242 |
26 Apr 2024 | 1,130.00 | 1,141.35 | 1,123.00 | 1,130.30 | 1,130.30 | 10,133,766 |
25 Apr 2024 | 1,100.00 | 1,133.95 | 1,086.10 | 1,127.00 | 1,127.00 | 46,136,295 |
24 Apr 2024 | 1,056.00 | 1,068.95 | 1,056.00 | 1,063.25 | 1,063.25 | 5,641,163 |
23 Apr 2024 | 1,058.00 | 1,060.25 | 1,048.75 | 1,055.75 | 1,055.75 | 8,300,012 |
22 Apr 2024 | 1,039.00 | 1,058.50 | 1,032.00 | 1,053.95 | 1,053.95 | 9,410,832 |
19 Apr 2024 | 1,015.00 | 1,036.95 | 995.70 | 1,029.10 | 1,029.10 | 21,598,007 |
18 Apr 2024 | 1,044.15 | 1,051.40 | 1,013.85 | 1,024.00 | 1,024.00 | 17,832,438 |
16 Apr 2024 | 1,049.95 | 1,057.85 | 1,044.35 | 1,051.90 | 1,051.90 | 7,107,881 |
15 Apr 2024 | 1,063.10 | 1,071.00 | 1,055.25 | 1,057.95 | 1,057.95 | 8,889,435 |
12 Apr 2024 | 1,079.50 | 1,096.40 | 1,071.10 | 1,073.45 | 1,073.45 | 18,045,983 |
10 Apr 2024 | 1,086.20 | 1,093.00 | 1,080.00 | 1,087.80 | 1,087.80 | 9,064,074 |
09 Apr 2024 | 1,090.00 | 1,090.00 | 1,071.35 | 1,080.00 | 1,080.00 | 11,385,226 |
08 Apr 2024 | 1,067.00 | 1,079.45 | 1,063.55 | 1,076.05 | 1,076.05 | 4,967,186 |
05 Apr 2024 | 1,061.10 | 1,063.00 | 1,048.10 | 1,059.10 | 1,059.10 | 9,210,187 |
04 Apr 2024 | 1,070.00 | 1,080.70 | 1,059.15 | 1,062.95 | 1,062.95 | 17,964,844 |
03 Apr 2024 | 1,043.80 | 1,070.30 | 1,043.75 | 1,063.25 | 1,063.25 | 11,573,590 |
02 Apr 2024 | 1,051.00 | 1,055.85 | 1,040.20 | 1,047.20 | 1,047.20 | 13,617,893 |
01 Apr 2024 | 1,052.35 | 1,063.75 | 1,048.90 | 1,053.10 | 1,053.10 | 5,484,556 |
28 Mar 2024 | 1,052.85 | 1,058.40 | 1,044.10 | 1,047.20 | 1,047.20 | 10,235,318 |
27 Mar 2024 | 1,045.80 | 1,057.55 | 1,044.25 | 1,052.85 | 1,052.85 | 17,027,308 |
26 Mar 2024 | 1,029.00 | 1,044.20 | 1,027.50 | 1,040.55 | 1,040.55 | 9,656,767 |
22 Mar 2024 | 1,040.10 | 1,047.25 | 1,029.95 | 1,033.30 | 1,033.30 | 9,891,194 |
21 Mar 2024 | 1,039.35 | 1,050.55 | 1,028.15 | 1,035.60 | 1,035.60 | 9,903,738 |
20 Mar 2024 | 1,050.00 | 1,057.45 | 1,030.95 | 1,034.75 | 1,034.75 | 12,619,644 |
19 Mar 2024 | 1,055.55 | 1,060.95 | 1,046.70 | 1,050.80 | 1,050.80 | 6,728,886 |
18 Mar 2024 | 1,044.00 | 1,066.90 | 1,043.60 | 1,061.35 | 1,061.35 | 7,612,407 |
15 Mar 2024 | 1,056.25 | 1,056.25 | 1,030.25 | 1,046.40 | 1,046.40 | 17,798,175 |
14 Mar 2024 | 1,075.00 | 1,081.25 | 1,055.60 | 1,058.25 | 1,058.25 | 10,253,613 |
13 Mar 2024 | 1,096.00 | 1,099.55 | 1,070.75 | 1,080.40 | 1,080.40 | 11,503,890 |
12 Mar 2024 | 1,105.00 | 1,121.40 | 1,084.25 | 1,097.00 | 1,097.00 | 9,817,138 |
11 Mar 2024 | 1,112.25 | 1,120.00 | 1,101.90 | 1,105.10 | 1,105.10 | 6,751,641 |
07 Mar 2024 | 1,126.00 | 1,126.90 | 1,107.55 | 1,111.45 | 1,111.45 | 6,943,879 |
06 Mar 2024 | 1,100.20 | 1,131.95 | 1,095.35 | 1,125.00 | 1,125.00 | 13,787,638 |
05 Mar 2024 | 1,102.20 | 1,110.90 | 1,094.50 | 1,100.80 | 1,100.80 | 4,851,446 |
04 Mar 2024 | 1,099.25 | 1,108.90 | 1,093.10 | 1,106.75 | 1,106.75 | 5,895,441 |
01 Mar 2024 | 1,076.00 | 1,101.70 | 1,076.00 | 1,099.25 | 1,099.25 | 4,819,390 |
29 Feb 2024 | 1,071.00 | 1,082.30 | 1,055.35 | 1,075.10 | 1,075.10 | 13,648,997 |
28 Feb 2024 | 1,077.40 | 1,085.00 | 1,064.05 | 1,074.20 | 1,074.20 | 7,643,191 |
27 Feb 2024 | 1,081.65 | 1,088.55 | 1,072.05 | 1,079.05 | 1,079.05 | 6,546,815 |
26 Feb 2024 | 1,093.45 | 1,094.80 | 1,079.65 | 1,085.20 | 1,085.20 | 5,354,189 |
23 Feb 2024 | 1,099.00 | 1,107.40 | 1,090.00 | 1,096.80 | 1,096.80 | 6,250,943 |
22 Feb 2024 | 1,090.30 | 1,110.70 | 1,081.50 | 1,100.90 | 1,100.90 | 14,633,340 |
21 Feb 2024 | 1,093.85 | 1,093.95 | 1,073.10 | 1,084.20 | 1,084.20 | 9,177,213 |
20 Feb 2024 | 1,059.00 | 1,090.50 | 1,057.70 | 1,088.60 | 1,088.60 | 8,722,800 |
19 Feb 2024 | 1,069.00 | 1,070.00 | 1,060.10 | 1,062.95 | 1,062.95 | 7,562,645 |
16 Feb 2024 | 1,073.00 | 1,076.00 | 1,058.00 | 1,068.75 | 1,068.75 | 8,660,907 |
15 Feb 2024 | 1,097.50 | 1,097.55 | 1,069.25 | 1,072.20 | 1,072.20 | 11,780,823 |
14 Feb 2024 | 1,061.30 | 1,100.90 | 1,060.55 | 1,096.85 | 1,096.85 | 16,609,115 |
13 Feb 2024 | 1,051.00 | 1,075.55 | 1,044.80 | 1,070.75 | 1,070.75 | 8,413,609 |
12 Feb 2024 | 1,051.40 | 1,057.25 | 1,035.35 | 1,046.70 | 1,046.70 | 8,694,379 |
09 Feb 2024 | 1,039.95 | 1,054.90 | 1,034.55 | 1,051.40 | 1,051.40 | 8,233,454 |
08 Feb 2024 | 1,072.00 | 1,075.60 | 1,031.65 | 1,035.90 | 1,035.90 | 9,869,141 |
07 Feb 2024 | 1,061.05 | 1,073.70 | 1,057.50 | 1,069.10 | 1,069.10 | 7,281,793 |
06 Feb 2024 | 1,061.55 | 1,065.10 | 1,048.20 | 1,050.05 | 1,050.05 | 8,011,171 |
05 Feb 2024 | 1,067.05 | 1,079.50 | 1,058.00 | 1,061.50 | 1,061.50 | 12,569,454 |
02 Feb 2024 | 1,088.05 | 1,096.20 | 1,065.00 | 1,067.05 | 1,067.05 | 8,667,415 |
01 Feb 2024 | 1,072.65 | 1,087.65 | 1,056.80 | 1,084.25 | 1,084.25 | 9,756,682 |
31 Jan 2024 | 1,048.20 | 1,084.10 | 1,042.70 | 1,067.75 | 1,067.75 | 12,600,390 |
30 Jan 2024 | 1,060.05 | 1,070.45 | 1,050.80 | 1,054.10 | 1,054.10 | 9,426,983 |
29 Jan 2024 | 1,036.00 | 1,068.00 | 1,036.00 | 1,061.25 | 1,061.25 | 11,188,604 |
25 Jan 2024 | 1,058.00 | 1,063.70 | 1,025.80 | 1,042.25 | 1,042.25 | 20,835,434 |
24 Jan 2024 | 1,034.80 | 1,073.20 | 1,020.90 | 1,059.15 | 1,059.15 | 20,884,046 |
23 Jan 2024 | 1,125.90 | 1,141.60 | 1,078.80 | 1,089.25 | 1,089.25 | 18,924,087 |
19 Jan 2024 | 1,107.15 | 1,126.30 | 1,105.00 | 1,116.55 | 1,116.55 | 12,303,696 |
18 Jan 2024 | 1,066.00 | 1,108.75 | 1,066.00 | 1,097.50 | 1,097.50 | 11,473,135 |
17 Jan 2024 | 1,082.00 | 1,115.00 | 1,079.20 | 1,082.30 | 1,082.30 | 24,913,719 |
16 Jan 2024 | 1,116.65 | 1,127.80 | 1,115.10 | 1,119.10 | 1,119.10 | 5,229,753 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |