Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1,809.30 | 1,815.00 | 1,777.50 | 1,788.80 | 1,788.80 | 485,413 |
27 Jun 2024 | 1,779.90 | 1,817.95 | 1,755.05 | 1,808.45 | 1,808.45 | 569,485 |
26 Jun 2024 | 1,804.70 | 1,809.85 | 1,765.00 | 1,774.30 | 1,774.30 | 433,144 |
25 Jun 2024 | 1,812.00 | 1,819.70 | 1,786.00 | 1,797.10 | 1,797.10 | 441,041 |
24 Jun 2024 | 1,783.80 | 1,830.00 | 1,771.00 | 1,812.35 | 1,812.35 | 674,744 |
21 Jun 2024 | 1,810.00 | 1,814.30 | 1,775.25 | 1,780.45 | 1,780.45 | 753,905 |
20 Jun 2024 | 1,807.75 | 1,816.40 | 1,785.50 | 1,806.40 | 1,806.40 | 724,077 |
19 Jun 2024 | 1,820.00 | 1,821.65 | 1,775.00 | 1,789.65 | 1,789.65 | 971,693 |
18 Jun 2024 | 1,825.00 | 1,840.30 | 1,808.00 | 1,814.00 | 1,814.00 | 633,545 |
14 Jun 2024 | 1,799.00 | 1,825.00 | 1,787.05 | 1,806.30 | 1,806.30 | 1,154,364 |
13 Jun 2024 | 1,839.15 | 1,853.85 | 1,792.05 | 1,797.55 | 1,797.55 | 836,369 |
12 Jun 2024 | 1,859.90 | 1,868.60 | 1,818.65 | 1,827.35 | 1,827.35 | 596,596 |
11 Jun 2024 | 1,898.00 | 1,898.00 | 1,840.00 | 1,855.70 | 1,855.70 | 666,368 |
10 Jun 2024 | 1,929.00 | 1,935.00 | 1,859.80 | 1,880.35 | 1,880.35 | 1,239,388 |
07 Jun 2024 | 1,845.00 | 1,888.95 | 1,812.80 | 1,864.25 | 1,864.25 | 1,687,744 |
06 Jun 2024 | 1,875.00 | 1,919.00 | 1,845.00 | 1,865.20 | 1,865.20 | 1,909,863 |
05 Jun 2024 | 1,704.00 | 1,849.30 | 1,545.15 | 1,828.85 | 1,828.85 | 5,254,218 |
04 Jun 2024 | 2,029.90 | 2,029.90 | 1,630.40 | 1,646.00 | 1,646.00 | 8,291,356 |
03 Jun 2024 | 2,125.00 | 2,174.10 | 1,950.10 | 2,038.00 | 2,038.00 | 7,236,091 |
31 May 2024 | 1,874.00 | 1,993.90 | 1,870.00 | 1,908.35 | 1,908.35 | 4,487,964 |
30 May 2024 | 1,874.00 | 1,894.30 | 1,840.10 | 1,874.90 | 1,874.90 | 668,450 |
29 May 2024 | 1,872.00 | 1,908.00 | 1,865.35 | 1,879.60 | 1,879.60 | 626,181 |
28 May 2024 | 1,935.00 | 1,935.00 | 1,865.15 | 1,893.65 | 1,893.65 | 1,846,867 |
27 May 2024 | 1,943.70 | 1,958.80 | 1,891.00 | 1,929.50 | 1,929.50 | 4,354,846 |
24 May 2024 | 1,898.80 | 1,949.00 | 1,889.05 | 1,926.65 | 1,926.65 | 2,928,305 |
23 May 2024 | 1,870.00 | 1,909.00 | 1,845.55 | 1,888.80 | 1,888.80 | 3,893,291 |
22 May 2024 | 1,879.00 | 1,898.00 | 1,860.00 | 1,866.45 | 1,866.45 | 578,311 |
21 May 2024 | 1,825.00 | 1,919.00 | 1,810.00 | 1,859.35 | 1,859.35 | 1,274,397 |
17 May 2024 | 1,830.05 | 1,840.00 | 1,820.00 | 1,833.00 | 1,833.00 | 3,248,320 |
16 May 2024 | 1,848.40 | 1,859.80 | 1,807.00 | 1,844.40 | 1,844.40 | 3,670,374 |
15 May 2024 | 1,790.00 | 1,845.00 | 1,782.65 | 1,839.15 | 1,839.15 | 8,281,198 |
14 May 2024 | 1,719.00 | 1,800.00 | 1,685.00 | 1,788.80 | 1,788.80 | 3,657,569 |
13 May 2024 | 1,710.10 | 1,735.00 | 1,660.00 | 1,715.15 | 1,715.15 | 3,451,084 |
10 May 2024 | 1,730.05 | 1,758.00 | 1,700.05 | 1,714.75 | 1,714.75 | 2,252,527 |
09 May 2024 | 1,788.00 | 1,821.65 | 1,702.15 | 1,712.15 | 1,712.15 | 490,718 |
08 May 2024 | 1,728.00 | 1,799.00 | 1,725.30 | 1,773.00 | 1,773.00 | 397,007 |
07 May 2024 | 1,759.00 | 1,790.00 | 1,711.00 | 1,726.00 | 1,726.00 | 456,457 |
06 May 2024 | 1,760.00 | 1,785.95 | 1,750.00 | 1,766.65 | 1,766.65 | 558,578 |
03 May 2024 | 1,796.00 | 1,820.00 | 1,745.25 | 1,799.80 | 1,799.80 | 906,386 |
02 May 2024 | 1,798.00 | 1,805.00 | 1,759.20 | 1,786.85 | 1,786.85 | 517,699 |
30 Apr 2024 | 1,814.00 | 1,838.80 | 1,791.00 | 1,797.65 | 1,797.65 | 488,769 |
29 Apr 2024 | 1,815.90 | 1,822.00 | 1,795.75 | 1,806.85 | 1,806.85 | 293,373 |
26 Apr 2024 | 1,820.00 | 1,823.30 | 1,797.05 | 1,806.65 | 1,806.65 | 288,470 |
25 Apr 2024 | 1,818.00 | 1,819.65 | 1,792.35 | 1,812.65 | 1,812.65 | 405,971 |
24 Apr 2024 | 1,824.95 | 1,838.50 | 1,795.00 | 1,808.30 | 1,808.30 | 294,136 |
23 Apr 2024 | 1,809.65 | 1,840.00 | 1,799.70 | 1,816.40 | 1,816.40 | 631,341 |
22 Apr 2024 | 1,802.00 | 1,814.60 | 1,780.00 | 1,793.75 | 1,793.75 | 346,708 |
19 Apr 2024 | 1,761.20 | 1,785.00 | 1,733.00 | 1,770.05 | 1,770.05 | 665,956 |
18 Apr 2024 | 1,829.70 | 1,849.90 | 1,761.20 | 1,775.45 | 1,775.45 | 675,360 |
16 Apr 2024 | 1,803.00 | 1,838.10 | 1,802.20 | 1,811.65 | 1,811.65 | 495,006 |
15 Apr 2024 | 1,801.00 | 1,850.00 | 1,800.00 | 1,815.10 | 1,815.10 | 978,516 |
12 Apr 2024 | 1,907.90 | 1,925.00 | 1,880.00 | 1,884.05 | 1,884.05 | 393,681 |
10 Apr 2024 | 1,920.05 | 1,924.15 | 1,895.00 | 1,907.50 | 1,907.50 | 301,534 |
09 Apr 2024 | 1,930.40 | 1,945.00 | 1,908.95 | 1,916.20 | 1,916.20 | 294,088 |
08 Apr 2024 | 1,948.05 | 1,974.95 | 1,904.40 | 1,919.10 | 1,919.10 | 893,399 |
05 Apr 2024 | 1,890.85 | 1,937.75 | 1,875.00 | 1,901.95 | 1,901.95 | 724,439 |
04 Apr 2024 | 1,900.50 | 1,925.00 | 1,882.00 | 1,890.85 | 1,890.85 | 791,178 |
03 Apr 2024 | 1,893.15 | 1,904.00 | 1,877.00 | 1,878.95 | 1,878.95 | 611,123 |
02 Apr 2024 | 1,891.00 | 1,906.00 | 1,872.05 | 1,892.65 | 1,892.65 | 440,580 |
01 Apr 2024 | 1,865.00 | 1,908.90 | 1,865.00 | 1,888.30 | 1,888.30 | 573,430 |
28 Mar 2024 | 1,832.55 | 1,863.00 | 1,820.00 | 1,835.15 | 1,835.15 | 605,145 |
27 Mar 2024 | 1,869.70 | 1,895.00 | 1,804.00 | 1,822.50 | 1,822.50 | 1,172,737 |
26 Mar 2024 | 1,840.00 | 1,938.70 | 1,840.00 | 1,859.00 | 1,859.00 | 955,701 |
22 Mar 2024 | 1,857.05 | 1,865.00 | 1,837.05 | 1,851.75 | 1,851.75 | 390,803 |
21 Mar 2024 | 1,861.00 | 1,869.00 | 1,831.25 | 1,855.35 | 1,855.35 | 328,500 |
20 Mar 2024 | 1,834.90 | 1,861.95 | 1,812.85 | 1,847.75 | 1,847.75 | 463,752 |
19 Mar 2024 | 1,870.00 | 1,892.40 | 1,801.15 | 1,821.55 | 1,821.55 | 587,661 |
18 Mar 2024 | 1,810.05 | 1,899.90 | 1,750.85 | 1,869.90 | 1,869.90 | 1,479,146 |
15 Mar 2024 | 1,902.00 | 1,944.95 | 1,870.45 | 1,902.60 | 1,902.60 | 1,749,994 |
14 Mar 2024 | 1,716.00 | 1,913.00 | 1,663.20 | 1,895.30 | 1,895.30 | 1,875,930 |
13 Mar 2024 | 1,897.10 | 1,916.60 | 1,650.00 | 1,725.00 | 1,725.00 | 2,348,187 |
12 Mar 2024 | 1,930.00 | 1,939.00 | 1,873.10 | 1,897.10 | 1,897.10 | 639,409 |
11 Mar 2024 | 1,930.00 | 1,983.55 | 1,904.10 | 1,930.30 | 1,930.30 | 755,932 |
07 Mar 2024 | 1,919.90 | 1,949.95 | 1,910.80 | 1,929.10 | 1,929.10 | 517,466 |
06 Mar 2024 | 1,950.00 | 1,953.50 | 1,894.30 | 1,910.50 | 1,910.50 | 643,437 |
05 Mar 2024 | 1,943.20 | 1,970.00 | 1,938.00 | 1,947.40 | 1,947.40 | 415,461 |
04 Mar 2024 | 1,977.55 | 1,998.55 | 1,930.00 | 1,940.70 | 1,940.70 | 609,441 |
01 Mar 2024 | 1,930.00 | 1,998.00 | 1,930.00 | 1,969.55 | 1,969.55 | 947,398 |
29 Feb 2024 | 1,921.00 | 1,947.35 | 1,855.95 | 1,895.05 | 1,895.05 | 2,243,471 |
28 Feb 2024 | 1,989.80 | 1,996.50 | 1,891.00 | 1,918.15 | 1,918.15 | 916,806 |
27 Feb 2024 | 1,964.00 | 2,018.95 | 1,947.95 | 1,979.50 | 1,979.50 | 1,002,672 |
26 Feb 2024 | 1,931.40 | 2,000.00 | 1,925.00 | 1,970.45 | 1,970.45 | 1,995,834 |
23 Feb 2024 | 1,930.50 | 1,943.30 | 1,910.00 | 1,923.30 | 1,923.30 | 599,092 |
22 Feb 2024 | 1,915.00 | 1,930.00 | 1,866.70 | 1,922.65 | 1,922.65 | 680,137 |
21 Feb 2024 | 1,926.00 | 1,962.10 | 1,880.05 | 1,904.95 | 1,904.95 | 1,184,961 |
20 Feb 2024 | 1,963.70 | 1,964.00 | 1,920.00 | 1,926.65 | 1,926.65 | 1,252,526 |
19 Feb 2024 | 1,919.00 | 1,975.00 | 1,911.65 | 1,955.05 | 1,955.05 | 2,401,867 |
16 Feb 2024 | 1,910.05 | 1,930.75 | 1,891.65 | 1,904.75 | 1,904.75 | 1,701,073 |
15 Feb 2024 | 1,868.00 | 1,959.70 | 1,857.15 | 1,900.75 | 1,900.75 | 3,184,514 |
14 Feb 2024 | 1,813.00 | 1,882.95 | 1,796.40 | 1,852.25 | 1,852.25 | 2,627,140 |
13 Feb 2024 | 1,853.00 | 1,861.50 | 1,734.30 | 1,815.55 | 1,815.55 | 1,771,092 |
12 Feb 2024 | 1,888.05 | 1,908.00 | 1,830.00 | 1,842.60 | 1,842.60 | 2,383,164 |
09 Feb 2024 | 1,836.90 | 1,918.00 | 1,805.55 | 1,880.70 | 1,880.70 | 3,159,808 |
08 Feb 2024 | 1,884.10 | 1,918.00 | 1,820.00 | 1,827.95 | 1,827.95 | 1,698,528 |
07 Feb 2024 | 1,749.50 | 1,990.00 | 1,746.00 | 1,866.00 | 1,866.00 | 8,925,796 |
06 Feb 2024 | 1,668.65 | 1,744.95 | 1,653.00 | 1,721.65 | 1,721.65 | 1,975,868 |
05 Feb 2024 | 1,684.00 | 1,698.00 | 1,651.60 | 1,668.65 | 1,668.65 | 1,070,961 |
02 Feb 2024 | 1,681.90 | 1,698.95 | 1,663.85 | 1,674.25 | 1,674.25 | 946,215 |
01 Feb 2024 | 1,689.00 | 1,706.00 | 1,655.65 | 1,665.95 | 1,665.95 | 1,735,338 |
31 Jan 2024 | 1,680.00 | 1,694.90 | 1,665.05 | 1,669.45 | 1,669.45 | 802,666 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |