Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | 1,513.00 | 1,532.00 | 1,513.00 | 1,521.00 | 1,521.00 | 3,051,500 |
10 Jun 2024 | 1,499.00 | 1,512.00 | 1,495.00 | 1,506.50 | 1,506.50 | 2,607,400 |
07 Jun 2024 | 1,490.00 | 1,507.00 | 1,487.50 | 1,499.00 | 1,499.00 | 3,296,400 |
06 Jun 2024 | 1,500.00 | 1,512.50 | 1,487.00 | 1,489.00 | 1,489.00 | 3,833,200 |
05 Jun 2024 | 1,504.00 | 1,506.50 | 1,476.00 | 1,482.00 | 1,482.00 | 4,023,100 |
04 Jun 2024 | 1,500.00 | 1,519.50 | 1,495.00 | 1,515.00 | 1,515.00 | 3,874,700 |
03 Jun 2024 | 1,539.00 | 1,549.00 | 1,500.50 | 1,524.00 | 1,524.00 | 7,215,100 |
31 May 2024 | 1,525.00 | 1,534.00 | 1,511.50 | 1,532.50 | 1,532.50 | 6,392,300 |
30 May 2024 | 1,495.00 | 1,517.50 | 1,477.50 | 1,510.50 | 1,510.50 | 3,357,800 |
29 May 2024 | 1,517.50 | 1,532.50 | 1,495.50 | 1,501.00 | 1,501.00 | 3,195,600 |
28 May 2024 | 1,510.00 | 1,525.00 | 1,497.00 | 1,517.50 | 1,517.50 | 2,267,200 |
27 May 2024 | 1,498.00 | 1,515.00 | 1,496.00 | 1,515.00 | 1,515.00 | 2,101,200 |
24 May 2024 | 1,475.00 | 1,507.00 | 1,469.00 | 1,494.50 | 1,494.50 | 2,717,700 |
23 May 2024 | 1,512.00 | 1,515.00 | 1,480.50 | 1,498.00 | 1,498.00 | 4,020,600 |
22 May 2024 | 1,519.50 | 1,538.00 | 1,512.00 | 1,523.50 | 1,523.50 | 4,586,400 |
21 May 2024 | 1,518.00 | 1,544.00 | 1,515.00 | 1,518.00 | 1,518.00 | 4,379,600 |
20 May 2024 | 1,480.00 | 1,529.50 | 1,479.00 | 1,511.00 | 1,511.00 | 4,790,000 |
17 May 2024 | 1,447.00 | 1,473.00 | 1,445.00 | 1,468.50 | 1,468.50 | 3,468,800 |
16 May 2024 | 1,485.00 | 1,497.50 | 1,446.00 | 1,463.50 | 1,463.50 | 5,129,400 |
15 May 2024 | 1,485.00 | 1,526.00 | 1,482.00 | 1,499.50 | 1,499.50 | 7,861,600 |
14 May 2024 | 1,452.50 | 1,496.00 | 1,443.50 | 1,480.50 | 1,480.50 | 15,806,200 |
13 May 2024 | 1,427.50 | 1,429.00 | 1,386.00 | 1,392.50 | 1,392.50 | 6,318,900 |
10 May 2024 | 1,445.00 | 1,451.00 | 1,424.50 | 1,438.00 | 1,438.00 | 4,560,100 |
09 May 2024 | 1,418.00 | 1,423.50 | 1,403.00 | 1,420.50 | 1,420.50 | 3,834,900 |
08 May 2024 | 1,425.00 | 1,425.00 | 1,400.00 | 1,404.50 | 1,404.50 | 5,074,500 |
07 May 2024 | 1,430.50 | 1,435.00 | 1,419.00 | 1,429.00 | 1,429.00 | 4,624,100 |
02 May 2024 | 1,433.50 | 1,439.50 | 1,416.00 | 1,427.00 | 1,427.00 | 3,984,900 |
01 May 2024 | 1,450.00 | 1,457.00 | 1,428.00 | 1,444.50 | 1,444.50 | 4,892,000 |
30 Apr 2024 | 1,429.50 | 1,476.00 | 1,419.00 | 1,476.00 | 1,476.00 | 7,206,600 |
26 Apr 2024 | 1,426.50 | 1,428.50 | 1,402.00 | 1,406.50 | 1,406.50 | 5,375,400 |
25 Apr 2024 | 1,446.00 | 1,446.00 | 1,421.50 | 1,426.50 | 1,426.50 | 3,478,000 |
24 Apr 2024 | 1,426.00 | 1,446.00 | 1,423.50 | 1,443.50 | 1,443.50 | 3,638,100 |
23 Apr 2024 | 1,420.50 | 1,437.00 | 1,416.50 | 1,420.50 | 1,420.50 | 3,015,200 |
22 Apr 2024 | 1,402.50 | 1,424.00 | 1,391.50 | 1,417.00 | 1,417.00 | 4,117,700 |
19 Apr 2024 | 1,419.50 | 1,420.00 | 1,376.50 | 1,379.50 | 1,379.50 | 5,869,200 |
18 Apr 2024 | 1,399.00 | 1,427.50 | 1,386.50 | 1,415.50 | 1,415.50 | 4,042,400 |
17 Apr 2024 | 1,420.00 | 1,426.50 | 1,400.00 | 1,417.50 | 1,417.50 | 5,201,600 |
16 Apr 2024 | 1,401.00 | 1,414.00 | 1,381.00 | 1,392.00 | 1,392.00 | 4,301,700 |
15 Apr 2024 | 1,405.00 | 1,416.00 | 1,391.00 | 1,411.00 | 1,411.00 | 3,622,100 |
12 Apr 2024 | 1,424.00 | 1,424.00 | 1,408.00 | 1,416.50 | 1,416.50 | 3,963,200 |
11 Apr 2024 | 1,410.00 | 1,417.00 | 1,404.00 | 1,411.50 | 1,411.50 | 4,128,200 |
10 Apr 2024 | 1,431.00 | 1,441.00 | 1,425.00 | 1,429.50 | 1,429.50 | 3,346,400 |
09 Apr 2024 | 1,460.00 | 1,464.00 | 1,432.00 | 1,433.50 | 1,433.50 | 3,825,500 |
08 Apr 2024 | 1,434.00 | 1,450.00 | 1,429.00 | 1,440.50 | 1,440.50 | 2,660,900 |
05 Apr 2024 | 1,430.00 | 1,431.50 | 1,411.50 | 1,420.00 | 1,420.00 | 4,218,800 |
04 Apr 2024 | 1,469.50 | 1,470.00 | 1,447.00 | 1,450.50 | 1,450.50 | 3,828,400 |
03 Apr 2024 | 1,434.00 | 1,447.00 | 1,420.50 | 1,432.50 | 1,432.50 | 3,998,000 |
02 Apr 2024 | 1,456.00 | 1,467.50 | 1,446.00 | 1,446.00 | 1,446.00 | 5,153,500 |
01 Apr 2024 | 1,437.50 | 1,447.00 | 1,416.00 | 1,440.00 | 1,440.00 | 5,167,700 |
29 Mar 2024 | 1,414.50 | 1,438.00 | 1,410.00 | 1,428.00 | 1,428.00 | 3,267,300 |
28 Mar 2024 | 1,387.00 | 1,411.00 | 1,382.50 | 1,389.50 | 1,389.50 | 4,348,200 |
27 Mar 2024 | 1,399.00 | 1,400.00 | 1,385.00 | 1,392.00 | 1,392.00 | 5,096,100 |
26 Mar 2024 | 1,370.00 | 1,400.00 | 1,368.00 | 1,395.50 | 1,395.50 | 4,111,200 |
25 Mar 2024 | 1,400.00 | 1,402.00 | 1,375.50 | 1,376.00 | 1,376.00 | 3,583,400 |
22 Mar 2024 | 1,400.00 | 1,407.00 | 1,393.00 | 1,403.50 | 1,403.50 | 4,480,800 |
21 Mar 2024 | 1,392.50 | 1,414.00 | 1,390.00 | 1,395.00 | 1,395.00 | 6,109,600 |
19 Mar 2024 | 1,370.50 | 1,375.00 | 1,352.50 | 1,374.50 | 1,374.50 | 5,054,800 |
18 Mar 2024 | 1,353.50 | 1,368.50 | 1,345.50 | 1,366.50 | 1,366.50 | 4,241,900 |
15 Mar 2024 | 1,358.00 | 1,358.50 | 1,326.50 | 1,330.00 | 1,330.00 | 5,019,900 |
14 Mar 2024 | 1,330.50 | 1,349.50 | 1,329.50 | 1,340.50 | 1,340.50 | 3,938,500 |
13 Mar 2024 | 1,345.00 | 1,358.50 | 1,335.50 | 1,343.00 | 1,343.00 | 5,037,200 |
12 Mar 2024 | 1,321.50 | 1,335.50 | 1,306.50 | 1,334.50 | 1,334.50 | 4,477,400 |
11 Mar 2024 | 1,311.00 | 1,331.00 | 1,300.50 | 1,328.50 | 1,328.50 | 5,200,700 |
08 Mar 2024 | 1,334.50 | 1,339.00 | 1,312.00 | 1,331.50 | 1,331.50 | 7,901,600 |
07 Mar 2024 | 1,387.00 | 1,390.00 | 1,344.00 | 1,346.50 | 1,346.50 | 6,143,000 |
06 Mar 2024 | 1,372.00 | 1,393.00 | 1,365.50 | 1,387.50 | 1,387.50 | 5,367,700 |
05 Mar 2024 | 1,350.00 | 1,370.00 | 1,349.00 | 1,362.00 | 1,362.00 | 3,868,400 |
04 Mar 2024 | 1,383.00 | 1,383.50 | 1,357.50 | 1,358.50 | 1,358.50 | 4,272,300 |
01 Mar 2024 | 1,347.00 | 1,379.50 | 1,347.00 | 1,375.00 | 1,375.00 | 5,478,000 |
29 Feb 2024 | 1,348.50 | 1,352.00 | 1,325.50 | 1,339.50 | 1,339.50 | 10,980,500 |
28 Feb 2024 | 1,374.00 | 1,374.50 | 1,346.00 | 1,363.00 | 1,363.00 | 8,841,500 |
27 Feb 2024 | 1,372.00 | 1,399.00 | 1,366.00 | 1,366.00 | 1,366.00 | 7,420,300 |
26 Feb 2024 | 1,383.00 | 1,392.00 | 1,373.50 | 1,374.00 | 1,374.00 | 4,864,900 |
22 Feb 2024 | 1,380.00 | 1,398.00 | 1,376.50 | 1,383.00 | 1,383.00 | 4,448,300 |
21 Feb 2024 | 1,368.00 | 1,401.50 | 1,368.00 | 1,378.50 | 1,378.50 | 5,024,100 |
20 Feb 2024 | 1,372.50 | 1,385.50 | 1,367.50 | 1,382.50 | 1,382.50 | 4,998,100 |
19 Feb 2024 | 1,381.00 | 1,385.50 | 1,345.00 | 1,362.50 | 1,362.50 | 6,869,200 |
16 Feb 2024 | 1,379.50 | 1,400.50 | 1,369.00 | 1,378.50 | 1,378.50 | 7,154,000 |
15 Feb 2024 | 1,430.00 | 1,458.00 | 1,363.00 | 1,380.00 | 1,380.00 | 13,193,300 |
14 Feb 2024 | 1,428.00 | 1,443.00 | 1,416.50 | 1,438.00 | 1,438.00 | 8,418,100 |
13 Feb 2024 | 1,432.00 | 1,476.00 | 1,413.50 | 1,470.00 | 1,470.00 | 7,293,700 |
09 Feb 2024 | 1,427.00 | 1,453.50 | 1,420.50 | 1,432.50 | 1,432.50 | 5,162,400 |
08 Feb 2024 | 1,432.00 | 1,452.00 | 1,423.00 | 1,437.50 | 1,437.50 | 5,187,300 |
07 Feb 2024 | 1,412.00 | 1,442.00 | 1,412.00 | 1,419.50 | 1,419.50 | 4,505,400 |
06 Feb 2024 | 1,412.50 | 1,421.50 | 1,407.50 | 1,412.00 | 1,412.00 | 3,738,700 |
05 Feb 2024 | 1,425.00 | 1,438.00 | 1,413.50 | 1,427.00 | 1,427.00 | 4,396,000 |
02 Feb 2024 | 1,398.50 | 1,402.00 | 1,383.00 | 1,387.50 | 1,387.50 | 4,579,100 |
01 Feb 2024 | 1,390.00 | 1,403.00 | 1,386.50 | 1,394.50 | 1,394.50 | 3,529,400 |
31 Jan 2024 | 1,398.50 | 1,407.00 | 1,384.50 | 1,407.00 | 1,407.00 | 6,354,600 |
30 Jan 2024 | 1,396.00 | 1,408.50 | 1,385.00 | 1,401.50 | 1,401.50 | 3,345,000 |
29 Jan 2024 | 1,405.00 | 1,416.50 | 1,392.50 | 1,400.50 | 1,400.50 | 3,628,300 |
26 Jan 2024 | 1,408.50 | 1,409.50 | 1,388.50 | 1,388.50 | 1,388.50 | 3,838,200 |
25 Jan 2024 | 1,428.00 | 1,442.00 | 1,411.50 | 1,421.50 | 1,421.50 | 3,345,600 |
24 Jan 2024 | 1,430.00 | 1,434.50 | 1,413.00 | 1,417.00 | 1,417.00 | 4,135,100 |
23 Jan 2024 | 1,462.00 | 1,475.00 | 1,442.00 | 1,448.50 | 1,448.50 | 6,185,300 |
22 Jan 2024 | 1,428.00 | 1,472.50 | 1,418.00 | 1,468.50 | 1,468.50 | 11,048,900 |
19 Jan 2024 | 1,390.00 | 1,399.00 | 1,370.00 | 1,382.00 | 1,382.00 | 3,969,000 |
18 Jan 2024 | 1,360.00 | 1,395.00 | 1,358.50 | 1,380.50 | 1,380.50 | 5,396,400 |
17 Jan 2024 | 1,360.00 | 1,383.50 | 1,352.50 | 1,352.50 | 1,352.50 | 5,358,900 |
16 Jan 2024 | 1,339.00 | 1,354.50 | 1,332.00 | 1,348.50 | 1,348.50 | 4,382,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |