Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1,400.14 | 1,406.61 | 1,390.43 | 1,391.56 | 1,391.56 | 68,335,000 |
13 Jun 2024 | 1,414.81 | 1,414.81 | 1,399.32 | 1,400.14 | 1,400.14 | 66,205,000 |
12 Jun 2024 | 1,407.23 | 1,417.82 | 1,407.14 | 1,414.25 | 1,414.25 | 59,973,600 |
11 Jun 2024 | 1,419.55 | 1,424.15 | 1,402.85 | 1,407.23 | 1,407.23 | 77,507,700 |
10 Jun 2024 | 1,423.28 | 1,423.74 | 1,413.35 | 1,419.29 | 1,419.29 | 51,085,600 |
07 Jun 2024 | 1,419.39 | 1,423.28 | 1,413.29 | 1,423.28 | 1,423.28 | 58,943,600 |
06 Jun 2024 | 1,413.84 | 1,420.48 | 1,413.84 | 1,416.83 | 1,416.83 | 84,302,300 |
05 Jun 2024 | 1,415.10 | 1,421.78 | 1,412.65 | 1,413.36 | 1,413.36 | 58,064,200 |
04 Jun 2024 | 1,442.32 | 1,442.32 | 1,408.13 | 1,415.10 | 1,415.10 | 87,204,700 |
03 Jun 2024 | 1,440.55 | 1,456.63 | 1,440.55 | 1,442.35 | 1,442.35 | 86,441,000 |
31 May 2024 | 1,428.28 | 1,442.59 | 1,428.28 | 1,440.53 | 1,440.53 | 150,542,200 |
30 May 2024 | 1,423.65 | 1,435.99 | 1,415.39 | 1,428.10 | 1,428.10 | 80,372,400 |
29 May 2024 | 1,435.04 | 1,439.82 | 1,422.10 | 1,423.64 | 1,423.64 | 97,836,300 |
28 May 2024 | 1,434.47 | 1,437.48 | 1,431.53 | 1,433.82 | 1,433.82 | 95,372,900 |
27 May 2024 | 1,423.53 | 1,434.60 | 1,421.06 | 1,434.20 | 1,434.20 | 53,739,500 |
24 May 2024 | 1,425.14 | 1,425.93 | 1,415.25 | 1,423.46 | 1,423.46 | 58,767,300 |
23 May 2024 | 1,418.45 | 1,428.62 | 1,415.25 | 1,424.98 | 1,424.98 | 82,745,100 |
22 May 2024 | 1,426.11 | 1,426.93 | 1,416.43 | 1,418.31 | 1,418.31 | 60,602,800 |
21 May 2024 | 1,416.48 | 1,428.25 | 1,416.33 | 1,424.56 | 1,424.56 | 79,728,900 |
16 May 2024 | 1,410.03 | 1,419.11 | 1,407.69 | 1,416.42 | 1,416.42 | 86,601,400 |
15 May 2024 | 1,420.22 | 1,425.52 | 1,408.54 | 1,409.06 | 1,409.06 | 67,355,700 |
14 May 2024 | 1,416.32 | 1,418.74 | 1,412.27 | 1,417.00 | 1,417.00 | 76,088,500 |
13 May 2024 | 1,418.70 | 1,418.70 | 1,408.61 | 1,416.45 | 1,416.45 | 65,180,600 |
10 May 2024 | 1,398.27 | 1,420.97 | 1,398.27 | 1,418.73 | 1,418.73 | 82,736,900 |
08 May 2024 | 1,399.86 | 1,400.34 | 1,392.37 | 1,398.27 | 1,398.27 | 94,656,800 |
07 May 2024 | 1,390.24 | 1,396.91 | 1,388.33 | 1,394.15 | 1,394.15 | 70,266,400 |
06 May 2024 | 1,371.90 | 1,390.47 | 1,371.86 | 1,390.11 | 1,390.11 | 66,236,200 |
03 May 2024 | 1,364.55 | 1,379.14 | 1,363.59 | 1,371.30 | 1,371.30 | 61,931,600 |
02 May 2024 | 1,372.19 | 1,372.19 | 1,353.66 | 1,358.86 | 1,358.86 | 38,021,100 |
30 Apr 2024 | 1,379.18 | 1,382.26 | 1,369.88 | 1,371.21 | 1,371.21 | 83,468,200 |
29 Apr 2024 | 1,369.07 | 1,370.24 | 1,359.78 | 1,367.92 | 1,367.92 | 82,277,700 |
26 Apr 2024 | 1,359.49 | 1,367.57 | 1,357.20 | 1,365.93 | 1,365.93 | 106,387,900 |
25 Apr 2024 | 1,353.46 | 1,364.54 | 1,350.76 | 1,358.86 | 1,358.86 | 113,216,600 |
24 Apr 2024 | 1,340.08 | 1,353.34 | 1,340.08 | 1,353.28 | 1,353.28 | 89,455,100 |
23 Apr 2024 | 1,340.25 | 1,342.40 | 1,334.21 | 1,339.80 | 1,339.80 | 69,293,100 |
22 Apr 2024 | 1,341.21 | 1,344.62 | 1,337.67 | 1,340.25 | 1,340.25 | 63,264,200 |
19 Apr 2024 | 1,345.27 | 1,346.13 | 1,327.39 | 1,341.22 | 1,341.22 | 74,036,100 |
18 Apr 2024 | 1,348.04 | 1,348.19 | 1,335.08 | 1,342.62 | 1,342.62 | 69,803,700 |
17 Apr 2024 | 1,343.16 | 1,354.29 | 1,343.14 | 1,347.78 | 1,347.78 | 75,103,000 |
16 Apr 2024 | 1,361.89 | 1,361.90 | 1,342.75 | 1,343.16 | 1,343.16 | 70,416,900 |
15 Apr 2024 | 1,376.17 | 1,378.72 | 1,358.69 | 1,361.91 | 1,361.91 | 69,040,200 |
12 Apr 2024 | 1,356.03 | 1,377.83 | 1,356.03 | 1,376.17 | 1,376.17 | 81,930,700 |
11 Apr 2024 | 1,357.06 | 1,366.89 | 1,355.26 | 1,355.28 | 1,355.28 | 94,067,300 |
10 Apr 2024 | 1,352.68 | 1,363.14 | 1,346.46 | 1,357.06 | 1,357.06 | 100,178,600 |
09 Apr 2024 | 1,350.90 | 1,359.40 | 1,350.19 | 1,352.65 | 1,352.65 | 103,163,000 |
08 Apr 2024 | 1,351.80 | 1,358.12 | 1,350.79 | 1,350.90 | 1,350.90 | 85,114,300 |
05 Apr 2024 | 1,350.99 | 1,355.16 | 1,345.69 | 1,351.50 | 1,351.50 | 68,229,100 |
04 Apr 2024 | 1,349.28 | 1,351.98 | 1,347.50 | 1,349.62 | 1,349.62 | 83,551,000 |
03 Apr 2024 | 1,342.56 | 1,349.35 | 1,339.75 | 1,349.28 | 1,349.28 | 87,042,700 |
02 Apr 2024 | 1,328.19 | 1,352.21 | 1,328.19 | 1,342.78 | 1,342.78 | 104,655,900 |
27 Mar 2024 | 1,322.41 | 1,329.14 | 1,321.18 | 1,328.15 | 1,328.15 | 42,339,900 |
26 Mar 2024 | 1,323.07 | 1,326.25 | 1,318.60 | 1,322.36 | 1,322.36 | 55,883,100 |
25 Mar 2024 | 1,319.40 | 1,324.47 | 1,316.35 | 1,323.06 | 1,323.06 | 70,401,500 |
22 Mar 2024 | 1,310.49 | 1,323.22 | 1,308.71 | 1,319.33 | 1,319.33 | 70,083,500 |
21 Mar 2024 | 1,305.15 | 1,317.07 | 1,305.15 | 1,310.55 | 1,310.55 | 72,500,300 |
20 Mar 2024 | 1,302.94 | 1,308.12 | 1,298.25 | 1,303.74 | 1,303.74 | 100,198,000 |
19 Mar 2024 | 1,300.81 | 1,310.62 | 1,300.13 | 1,302.94 | 1,302.94 | 77,288,300 |
18 Mar 2024 | 1,293.09 | 1,305.39 | 1,293.09 | 1,300.45 | 1,300.45 | 74,612,200 |
15 Mar 2024 | 1,290.81 | 1,300.27 | 1,290.79 | 1,293.09 | 1,293.09 | 425,845,100 |
14 Mar 2024 | 1,291.69 | 1,295.37 | 1,289.14 | 1,290.84 | 1,290.84 | 82,515,000 |
13 Mar 2024 | 1,279.21 | 1,291.47 | 1,278.08 | 1,291.47 | 1,291.47 | 92,022,600 |
12 Mar 2024 | 1,267.79 | 1,280.64 | 1,267.62 | 1,279.21 | 1,279.21 | 93,424,100 |
11 Mar 2024 | 1,279.48 | 1,280.27 | 1,265.31 | 1,267.61 | 1,267.61 | 64,415,500 |
08 Mar 2024 | 1,274.51 | 1,283.37 | 1,274.51 | 1,279.23 | 1,279.23 | 93,772,600 |
07 Mar 2024 | 1,274.08 | 1,276.85 | 1,269.07 | 1,274.52 | 1,274.52 | 96,309,800 |
06 Mar 2024 | 1,275.26 | 1,282.99 | 1,272.76 | 1,274.04 | 1,274.04 | 74,972,100 |
05 Mar 2024 | 1,269.51 | 1,278.23 | 1,264.38 | 1,275.27 | 1,275.27 | 68,891,500 |
04 Mar 2024 | 1,275.32 | 1,280.26 | 1,268.27 | 1,268.96 | 1,268.96 | 67,941,000 |
01 Mar 2024 | 1,266.56 | 1,281.08 | 1,266.56 | 1,275.14 | 1,275.14 | 74,533,000 |
29 Feb 2024 | 1,263.82 | 1,268.83 | 1,258.89 | 1,266.11 | 1,266.11 | 119,867,000 |
28 Feb 2024 | 1,260.08 | 1,266.21 | 1,257.32 | 1,263.82 | 1,263.82 | 101,112,100 |
27 Feb 2024 | 1,262.25 | 1,264.20 | 1,255.64 | 1,260.06 | 1,260.06 | 70,084,100 |
26 Feb 2024 | 1,260.83 | 1,263.63 | 1,256.51 | 1,262.31 | 1,262.31 | 69,691,400 |
23 Feb 2024 | 1,264.33 | 1,267.94 | 1,254.97 | 1,260.80 | 1,260.80 | 67,582,600 |
22 Feb 2024 | 1,260.25 | 1,269.88 | 1,260.25 | 1,263.58 | 1,263.58 | 71,018,300 |
21 Feb 2024 | 1,264.05 | 1,264.05 | 1,254.37 | 1,260.00 | 1,260.00 | 84,716,100 |
20 Feb 2024 | 1,267.23 | 1,267.29 | 1,256.03 | 1,262.81 | 1,262.81 | 87,845,100 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,252.41 | 1,267.15 | 1,252.41 | 1,264.02 | 1,264.02 | 112,452,700 |
15 Feb 2024 | 1,250.58 | 1,256.38 | 1,242.91 | 1,252.24 | 1,252.24 | 126,573,400 |
14 Feb 2024 | 1,242.60 | 1,253.44 | 1,230.67 | 1,250.40 | 1,250.40 | 82,859,200 |
13 Feb 2024 | 1,252.43 | 1,252.62 | 1,239.17 | 1,240.19 | 1,240.19 | 79,875,000 |
12 Feb 2024 | 1,240.55 | 1,252.91 | 1,240.55 | 1,250.87 | 1,250.87 | 69,206,700 |
09 Feb 2024 | 1,236.71 | 1,245.19 | 1,235.55 | 1,240.49 | 1,240.49 | 75,451,400 |
08 Feb 2024 | 1,247.19 | 1,248.58 | 1,235.61 | 1,236.59 | 1,236.59 | 94,490,600 |
07 Feb 2024 | 1,273.40 | 1,273.40 | 1,247.17 | 1,247.17 | 1,247.17 | 99,555,300 |
06 Feb 2024 | 1,264.11 | 1,274.35 | 1,264.11 | 1,273.21 | 1,273.21 | 86,174,700 |
05 Feb 2024 | 1,271.75 | 1,276.45 | 1,263.74 | 1,264.09 | 1,264.09 | 73,511,400 |
02 Feb 2024 | 1,279.28 | 1,280.44 | 1,268.74 | 1,271.69 | 1,271.69 | 91,540,500 |
01 Feb 2024 | 1,278.32 | 1,282.21 | 1,273.38 | 1,279.30 | 1,279.30 | 62,327,400 |
31 Jan 2024 | 1,282.63 | 1,285.25 | 1,277.00 | 1,278.32 | 1,278.32 | 71,954,600 |
30 Jan 2024 | 1,289.58 | 1,290.42 | 1,282.27 | 1,282.75 | 1,282.75 | 68,063,100 |
29 Jan 2024 | 1,293.38 | 1,300.77 | 1,288.25 | 1,289.58 | 1,289.58 | 70,424,700 |
26 Jan 2024 | 1,285.11 | 1,294.53 | 1,283.28 | 1,293.52 | 1,293.52 | 65,265,200 |
25 Jan 2024 | 1,285.95 | 1,293.57 | 1,280.10 | 1,285.16 | 1,285.16 | 81,600,500 |
24 Jan 2024 | 1,284.63 | 1,289.30 | 1,282.51 | 1,285.95 | 1,285.95 | 85,354,700 |
23 Jan 2024 | 1,278.26 | 1,285.99 | 1,274.36 | 1,284.39 | 1,284.39 | 82,088,200 |
22 Jan 2024 | 1,278.04 | 1,280.96 | 1,271.98 | 1,278.24 | 1,278.24 | 69,151,100 |
19 Jan 2024 | 1,276.40 | 1,289.53 | 1,276.40 | 1,278.01 | 1,278.01 | 112,154,300 |
18 Jan 2024 | 1,271.19 | 1,279.10 | 1,270.98 | 1,276.39 | 1,276.39 | 87,658,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |