Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2,875.00 | 2,946.00 | 2,865.00 | 2,928.60 | 2,928.60 | 3,515,019 |
13 Jun 2024 | 2,850.00 | 2,879.10 | 2,788.65 | 2,861.70 | 2,861.70 | 2,492,637 |
12 Jun 2024 | 2,835.55 | 2,848.60 | 2,782.05 | 2,787.55 | 2,787.55 | 2,580,846 |
11 Jun 2024 | 2,821.00 | 2,855.00 | 2,813.40 | 2,835.55 | 2,835.55 | 2,298,974 |
10 Jun 2024 | 2,861.00 | 2,886.00 | 2,800.00 | 2,807.55 | 2,807.55 | 2,021,106 |
07 Jun 2024 | 2,668.35 | 2,867.60 | 2,668.35 | 2,857.45 | 2,857.45 | 6,447,821 |
06 Jun 2024 | 2,745.00 | 2,761.90 | 2,670.90 | 2,699.85 | 2,699.85 | 4,992,660 |
05 Jun 2024 | 2,572.90 | 2,753.70 | 2,571.80 | 2,740.95 | 2,740.95 | 4,242,881 |
04 Jun 2024 | 2,634.25 | 2,639.00 | 2,448.20 | 2,572.90 | 2,572.90 | 6,372,249 |
03 Jun 2024 | 2,575.05 | 2,654.35 | 2,570.40 | 2,634.00 | 2,634.00 | 2,701,157 |
31 May 2024 | 2,517.75 | 2,569.20 | 2,495.15 | 2,506.25 | 2,506.25 | 8,769,724 |
30 May 2024 | 2,518.00 | 2,531.45 | 2,478.00 | 2,493.50 | 2,493.50 | 3,367,101 |
29 May 2024 | 2,510.25 | 2,547.00 | 2,500.60 | 2,533.65 | 2,533.65 | 2,720,451 |
28 May 2024 | 2,550.00 | 2,581.95 | 2,548.00 | 2,552.80 | 2,552.80 | 1,549,203 |
27 May 2024 | 2,581.15 | 2,589.75 | 2,541.00 | 2,549.10 | 2,549.10 | 3,328,559 |
24 May 2024 | 2,589.80 | 2,605.00 | 2,572.40 | 2,579.75 | 2,579.75 | 2,919,241 |
23 May 2024 | 2,520.00 | 2,617.40 | 2,500.25 | 2,609.20 | 2,609.20 | 4,715,263 |
22 May 2024 | 2,521.70 | 2,535.00 | 2,490.00 | 2,521.05 | 2,521.05 | 2,974,921 |
21 May 2024 | 2,503.00 | 2,536.95 | 2,467.00 | 2,522.65 | 2,522.65 | 3,747,292 |
17 May 2024 | 2,425.35 | 2,557.95 | 2,425.35 | 2,514.60 | 2,514.60 | 9,796,445 |
16 May 2024 | 2,319.45 | 2,393.90 | 2,286.20 | 2,371.75 | 2,371.75 | 7,444,517 |
15 May 2024 | 2,281.30 | 2,317.15 | 2,256.00 | 2,302.30 | 2,302.30 | 2,569,084 |
14 May 2024 | 2,175.00 | 2,280.35 | 2,175.00 | 2,269.90 | 2,269.90 | 3,830,189 |
13 May 2024 | 2,208.00 | 2,208.05 | 2,160.00 | 2,184.25 | 2,184.25 | 2,575,573 |
10 May 2024 | 2,211.85 | 2,231.65 | 2,183.00 | 2,193.05 | 2,193.05 | 3,045,912 |
09 May 2024 | 2,185.55 | 2,256.75 | 2,185.00 | 2,212.55 | 2,212.55 | 3,998,822 |
08 May 2024 | 2,191.70 | 2,195.00 | 2,160.00 | 2,182.40 | 2,182.40 | 1,993,202 |
07 May 2024 | 2,236.00 | 2,236.90 | 2,164.85 | 2,191.50 | 2,191.50 | 1,727,823 |
06 May 2024 | 2,200.45 | 2,240.00 | 2,190.00 | 2,224.95 | 2,224.95 | 2,111,447 |
03 May 2024 | 2,210.00 | 2,210.00 | 2,172.35 | 2,193.00 | 2,193.00 | 3,859,227 |
02 May 2024 | 2,165.10 | 2,204.00 | 2,165.10 | 2,185.15 | 2,185.15 | 3,347,541 |
30 Apr 2024 | 2,073.05 | 2,169.00 | 2,073.05 | 2,156.35 | 2,156.35 | 5,745,143 |
29 Apr 2024 | 2,045.50 | 2,068.35 | 2,001.00 | 2,062.05 | 2,062.05 | 2,724,604 |
26 Apr 2024 | 2,099.55 | 2,103.00 | 2,038.80 | 2,044.90 | 2,044.90 | 2,952,484 |
25 Apr 2024 | 2,060.00 | 2,113.95 | 2,041.90 | 2,096.85 | 2,096.85 | 3,084,498 |
24 Apr 2024 | 2,055.00 | 2,090.85 | 2,052.95 | 2,058.45 | 2,058.45 | 1,929,834 |
23 Apr 2024 | 2,096.00 | 2,114.00 | 2,056.85 | 2,062.60 | 2,062.60 | 2,886,136 |
22 Apr 2024 | 2,124.55 | 2,133.00 | 2,065.00 | 2,090.65 | 2,090.65 | 2,449,171 |
19 Apr 2024 | 2,034.00 | 2,087.00 | 1,998.20 | 2,082.90 | 2,082.90 | 3,253,248 |
18 Apr 2024 | 2,031.30 | 2,087.00 | 2,016.50 | 2,024.95 | 2,024.95 | 3,539,862 |
16 Apr 2024 | 2,047.05 | 2,073.75 | 2,027.75 | 2,031.30 | 2,031.30 | 1,981,730 |
15 Apr 2024 | 2,055.25 | 2,083.90 | 2,035.00 | 2,053.45 | 2,053.45 | 2,024,919 |
12 Apr 2024 | 2,084.00 | 2,087.50 | 2,051.65 | 2,070.95 | 2,070.95 | 4,008,660 |
10 Apr 2024 | 2,098.45 | 2,108.60 | 2,070.00 | 2,076.20 | 2,076.20 | 2,280,814 |
09 Apr 2024 | 2,095.00 | 2,098.65 | 2,070.10 | 2,090.90 | 2,090.90 | 2,853,137 |
08 Apr 2024 | 2,018.00 | 2,087.00 | 2,016.90 | 2,078.10 | 2,078.10 | 2,781,568 |
05 Apr 2024 | 1,995.35 | 2,027.45 | 1,992.25 | 2,013.30 | 2,013.30 | 2,767,027 |
04 Apr 2024 | 1,999.00 | 2,015.00 | 1,963.20 | 2,002.70 | 2,002.70 | 3,007,920 |
03 Apr 2024 | 1,967.00 | 2,003.30 | 1,956.20 | 1,989.30 | 1,989.30 | 3,615,370 |
02 Apr 2024 | 1,915.95 | 1,977.50 | 1,901.45 | 1,971.95 | 1,971.95 | 3,431,715 |
01 Apr 2024 | 1,938.00 | 1,963.85 | 1,891.80 | 1,915.95 | 1,915.95 | 2,765,845 |
28 Mar 2024 | 1,881.15 | 1,962.95 | 1,870.35 | 1,921.35 | 1,921.35 | 3,790,854 |
27 Mar 2024 | 1,869.90 | 1,899.90 | 1,855.30 | 1,881.15 | 1,881.15 | 4,196,597 |
26 Mar 2024 | 1,878.20 | 1,917.50 | 1,861.10 | 1,863.95 | 1,863.95 | 4,092,744 |
22 Mar 2024 | 1,865.85 | 1,905.45 | 1,847.25 | 1,878.80 | 1,878.80 | 3,786,990 |
21 Mar 2024 | 1,859.95 | 1,875.00 | 1,845.00 | 1,865.85 | 1,865.85 | 2,072,960 |
20 Mar 2024 | 1,851.95 | 1,859.05 | 1,820.55 | 1,844.40 | 1,844.40 | 1,550,415 |
19 Mar 2024 | 1,856.05 | 1,865.00 | 1,826.80 | 1,843.90 | 1,843.90 | 2,189,225 |
18 Mar 2024 | 1,807.95 | 1,867.40 | 1,801.05 | 1,856.05 | 1,856.05 | 3,404,076 |
15 Mar 2024 | 1,875.00 | 1,882.10 | 1,788.80 | 1,799.50 | 1,799.50 | 5,504,948 |
14 Mar 2024 | 1,853.70 | 1,895.60 | 1,844.60 | 1,890.55 | 1,890.55 | 2,388,133 |
13 Mar 2024 | 1,896.00 | 1,901.40 | 1,844.25 | 1,853.70 | 1,853.70 | 4,270,994 |
12 Mar 2024 | 1,892.00 | 1,898.35 | 1,876.65 | 1,895.15 | 1,895.15 | 3,186,510 |
11 Mar 2024 | 1,913.00 | 1,913.70 | 1,873.30 | 1,894.35 | 1,894.35 | 3,250,782 |
07 Mar 2024 | 1,930.15 | 1,932.15 | 1,884.30 | 1,897.55 | 1,897.55 | 18,323,831 |
06 Mar 2024 | 1,945.00 | 1,979.90 | 1,922.00 | 1,970.65 | 1,970.65 | 1,673,183 |
05 Mar 2024 | 1,925.00 | 1,968.00 | 1,923.05 | 1,939.25 | 1,939.25 | 2,208,384 |
04 Mar 2024 | 1,967.00 | 1,974.95 | 1,919.05 | 1,921.05 | 1,921.05 | 1,645,331 |
01 Mar 2024 | 1,933.60 | 1,982.30 | 1,930.50 | 1,972.95 | 1,972.95 | 3,384,932 |
29 Feb 2024 | 1,902.85 | 1,950.90 | 1,892.55 | 1,932.40 | 1,932.40 | 5,539,065 |
28 Feb 2024 | 1,951.95 | 1,953.15 | 1,897.05 | 1,901.65 | 1,901.65 | 2,010,429 |
27 Feb 2024 | 1,926.00 | 1,956.95 | 1,915.05 | 1,950.60 | 1,950.60 | 2,821,465 |
26 Feb 2024 | 1,935.00 | 1,951.00 | 1,925.20 | 1,929.80 | 1,929.80 | 2,436,063 |
23 Feb 2024 | 1,926.35 | 1,947.85 | 1,901.10 | 1,929.95 | 1,929.95 | 3,323,441 |
22 Feb 2024 | 1,870.95 | 1,917.00 | 1,853.00 | 1,910.35 | 1,910.35 | 3,360,123 |
21 Feb 2024 | 1,849.90 | 1,889.70 | 1,846.70 | 1,859.65 | 1,859.65 | 4,466,234 |
20 Feb 2024 | 1,837.40 | 1,860.00 | 1,820.50 | 1,853.65 | 1,853.65 | 1,830,562 |
19 Feb 2024 | 1,836.05 | 1,856.45 | 1,820.00 | 1,848.55 | 1,848.55 | 2,682,236 |
16 Feb 2024 | 1,788.00 | 1,864.65 | 1,776.85 | 1,835.55 | 1,835.55 | 7,188,957 |
15 Feb 2024 | 1,681.05 | 1,784.90 | 1,668.10 | 1,765.05 | 1,765.05 | 9,887,134 |
14 Feb 2024 | 1,631.00 | 1,679.65 | 1,623.90 | 1,657.05 | 1,657.05 | 4,368,695 |
13 Feb 2024 | 1,670.00 | 1,679.40 | 1,623.45 | 1,646.75 | 1,646.75 | 2,075,130 |
12 Feb 2024 | 1,654.00 | 1,675.05 | 1,640.55 | 1,660.45 | 1,660.45 | 1,197,925 |
09 Feb 2024 | 1,686.00 | 1,689.75 | 1,628.00 | 1,646.40 | 1,646.40 | 2,033,950 |
08 Feb 2024 | 1,729.00 | 1,743.90 | 1,675.55 | 1,685.90 | 1,685.90 | 2,550,690 |
07 Feb 2024 | 1,731.45 | 1,752.00 | 1,715.70 | 1,721.00 | 1,721.00 | 1,213,661 |
06 Feb 2024 | 1,710.95 | 1,730.00 | 1,706.00 | 1,727.65 | 1,727.65 | 2,219,874 |
05 Feb 2024 | 1,676.70 | 1,712.85 | 1,665.10 | 1,703.55 | 1,703.55 | 3,525,423 |
02 Feb 2024 | 1,655.00 | 1,687.05 | 1,650.00 | 1,660.75 | 1,660.75 | 3,304,158 |
01 Feb 2024 | 1,659.25 | 1,702.60 | 1,645.55 | 1,651.15 | 1,651.15 | 4,065,784 |
31 Jan 2024 | 1,615.05 | 1,658.30 | 1,609.05 | 1,651.55 | 1,651.55 | 3,154,787 |
30 Jan 2024 | 1,649.95 | 1,659.50 | 1,614.45 | 1,620.35 | 1,620.35 | 2,569,098 |
29 Jan 2024 | 1,635.50 | 1,645.00 | 1,625.00 | 1,640.00 | 1,640.00 | 3,075,670 |
25 Jan 2024 | 1,631.60 | 1,642.75 | 1,603.90 | 1,635.50 | 1,635.50 | 2,038,472 |
24 Jan 2024 | 1,595.00 | 1,632.30 | 1,575.00 | 1,628.10 | 1,628.10 | 2,543,323 |
23 Jan 2024 | 1,619.00 | 1,647.60 | 1,588.25 | 1,595.20 | 1,595.20 | 2,772,880 |
19 Jan 2024 | 1,624.95 | 1,659.00 | 1,622.25 | 1,655.55 | 1,655.55 | 2,836,976 |
18 Jan 2024 | 1,600.00 | 1,623.30 | 1,580.65 | 1,617.25 | 1,617.25 | 2,328,588 |
17 Jan 2024 | 1,612.00 | 1,615.00 | 1,591.00 | 1,597.70 | 1,597.70 | 2,548,169 |
16 Jan 2024 | 1,638.00 | 1,640.00 | 1,617.55 | 1,620.35 | 1,620.35 | 2,236,688 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |