Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1,724.25 | 1,735.00 | 1,700.00 | 1,723.55 | 1,723.55 | 2,817 |
13 Jun 2024 | 1,717.15 | 1,745.40 | 1,714.85 | 1,725.10 | 1,725.10 | 14,096 |
12 Jun 2024 | 1,694.40 | 1,729.25 | 1,681.90 | 1,722.40 | 1,722.40 | 8,821 |
11 Jun 2024 | 1,709.65 | 1,711.05 | 1,682.70 | 1,685.85 | 1,685.85 | 8,749 |
10 Jun 2024 | 1,721.00 | 1,737.50 | 1,692.95 | 1,709.65 | 1,709.65 | 7,349 |
07 Jun 2024 | 1,708.00 | 1,735.00 | 1,700.55 | 1,718.00 | 1,718.00 | 6,650 |
06 Jun 2024 | 1,729.95 | 1,729.95 | 1,685.70 | 1,694.75 | 1,694.75 | 9,488 |
05 Jun 2024 | 1,619.40 | 1,724.00 | 1,587.30 | 1,707.95 | 1,707.95 | 21,592 |
04 Jun 2024 | 1,617.85 | 1,620.85 | 1,428.95 | 1,571.85 | 1,571.85 | 24,136 |
03 Jun 2024 | 1,607.60 | 1,650.00 | 1,583.95 | 1,617.80 | 1,617.80 | 2,933 |
31 May 2024 | 1,581.10 | 1,600.00 | 1,552.05 | 1,576.05 | 1,576.05 | 12,423 |
30 May 2024 | 1,606.00 | 1,615.95 | 1,574.00 | 1,581.00 | 1,581.00 | 6,759 |
29 May 2024 | 1,623.40 | 1,623.40 | 1,606.00 | 1,609.70 | 1,609.70 | 8,893 |
28 May 2024 | 1,634.00 | 1,642.45 | 1,615.00 | 1,623.40 | 1,623.40 | 3,086 |
27 May 2024 | 1,630.95 | 1,663.00 | 1,618.00 | 1,633.50 | 1,633.50 | 9,561 |
24 May 2024 | 1,681.60 | 1,687.30 | 1,630.45 | 1,645.90 | 1,645.90 | 14,743 |
23 May 2024 | 1,681.75 | 1,700.60 | 1,675.80 | 1,687.70 | 1,687.70 | 5,772 |
22 May 2024 | 1,699.00 | 1,708.00 | 1,674.05 | 1,701.65 | 1,701.65 | 6,208 |
21 May 2024 | 1,719.05 | 1,725.85 | 1,686.75 | 1,695.60 | 1,695.60 | 11,856 |
17 May 2024 | 1,729.75 | 1,756.40 | 1,707.00 | 1,728.85 | 1,728.85 | 7,245 |
16 May 2024 | 1,620.35 | 1,737.60 | 1,617.05 | 1,720.80 | 1,720.80 | 49,287 |
15 May 2024 | 1,641.65 | 1,670.50 | 1,612.20 | 1,618.15 | 1,618.15 | 16,559 |
14 May 2024 | 1,632.95 | 1,632.95 | 1,594.00 | 1,611.65 | 1,611.65 | 2,874 |
13 May 2024 | 1,633.95 | 1,640.05 | 1,606.60 | 1,616.10 | 1,616.10 | 3,995 |
10 May 2024 | 1,631.35 | 1,650.65 | 1,595.00 | 1,637.45 | 1,637.45 | 5,734 |
09 May 2024 | 1,670.05 | 1,682.75 | 1,589.75 | 1,600.15 | 1,600.15 | 5,252 |
08 May 2024 | 1,697.60 | 1,713.00 | 1,655.70 | 1,669.25 | 1,669.25 | 5,060 |
07 May 2024 | 1,768.55 | 1,768.55 | 1,664.60 | 1,693.15 | 1,693.15 | 18,773 |
06 May 2024 | 1,805.35 | 1,805.35 | 1,742.05 | 1,752.85 | 1,752.85 | 9,219 |
03 May 2024 | 1,761.95 | 1,844.35 | 1,737.95 | 1,776.40 | 1,776.40 | 30,043 |
02 May 2024 | 1,766.75 | 1,783.05 | 1,754.00 | 1,765.20 | 1,765.20 | 3,475 |
30 Apr 2024 | 1,772.45 | 1,788.40 | 1,748.30 | 1,756.60 | 1,756.60 | 3,689 |
29 Apr 2024 | 1,730.40 | 1,785.60 | 1,730.40 | 1,769.35 | 1,769.35 | 7,718 |
26 Apr 2024 | 1,749.05 | 1,775.00 | 1,724.10 | 1,727.70 | 1,727.70 | 3,962 |
25 Apr 2024 | 1,735.70 | 1,780.00 | 1,723.80 | 1,732.10 | 1,732.10 | 12,372 |
24 Apr 2024 | 1,729.65 | 1,744.05 | 1,714.35 | 1,733.30 | 1,733.30 | 6,387 |
23 Apr 2024 | 1,746.40 | 1,753.40 | 1,710.75 | 1,721.75 | 1,721.75 | 4,274 |
22 Apr 2024 | 1,755.95 | 1,795.15 | 1,732.05 | 1,739.45 | 1,739.45 | 4,299 |
19 Apr 2024 | 1,706.80 | 1,797.05 | 1,703.50 | 1,776.40 | 1,776.40 | 6,975 |
18 Apr 2024 | 1,771.95 | 1,814.50 | 1,728.85 | 1,741.20 | 1,741.20 | 15,914 |
16 Apr 2024 | 1,708.25 | 1,771.95 | 1,696.05 | 1,753.55 | 1,753.55 | 11,848 |
15 Apr 2024 | 1,750.75 | 1,758.35 | 1,664.90 | 1,723.35 | 1,723.35 | 9,460 |
12 Apr 2024 | 1,706.80 | 1,800.00 | 1,695.85 | 1,768.15 | 1,768.15 | 23,289 |
10 Apr 2024 | 1,679.15 | 1,729.45 | 1,668.90 | 1,712.90 | 1,712.90 | 4,039 |
09 Apr 2024 | 1,683.75 | 1,683.75 | 1,657.80 | 1,666.95 | 1,666.95 | 2,552 |
08 Apr 2024 | 1,691.75 | 1,708.35 | 1,661.20 | 1,666.60 | 1,666.60 | 7,941 |
05 Apr 2024 | 1,687.00 | 1,714.30 | 1,682.80 | 1,702.20 | 1,702.20 | 3,152 |
04 Apr 2024 | 1,698.35 | 1,700.20 | 1,651.95 | 1,681.70 | 1,681.70 | 3,798 |
03 Apr 2024 | 1,709.80 | 1,720.00 | 1,676.70 | 1,681.80 | 1,681.80 | 14,765 |
02 Apr 2024 | 1,732.15 | 1,741.65 | 1,700.00 | 1,709.45 | 1,709.45 | 8,410 |
01 Apr 2024 | 1,740.15 | 1,749.40 | 1,707.00 | 1,728.25 | 1,728.25 | 9,790 |
28 Mar 2024 | 1,698.65 | 1,741.00 | 1,656.05 | 1,726.45 | 1,726.45 | 19,302 |
27 Mar 2024 | 1,673.40 | 1,699.40 | 1,663.65 | 1,675.50 | 1,675.50 | 4,190 |
26 Mar 2024 | 1,648.10 | 1,705.00 | 1,623.85 | 1,673.40 | 1,673.40 | 21,528 |
22 Mar 2024 | 1,629.35 | 1,665.25 | 1,601.85 | 1,647.85 | 1,647.85 | 8,387 |
21 Mar 2024 | 1,642.65 | 1,644.65 | 1,605.70 | 1,612.00 | 1,612.00 | 4,273 |
20 Mar 2024 | 1,656.80 | 1,675.00 | 1,605.75 | 1,642.65 | 1,642.65 | 8,225 |
19 Mar 2024 | 1,597.35 | 1,634.45 | 1,570.00 | 1,624.80 | 1,624.80 | 15,379 |
18 Mar 2024 | 1,599.90 | 1,599.90 | 1,546.95 | 1,574.75 | 1,574.75 | 3,223 |
15 Mar 2024 | 1,569.40 | 1,599.40 | 1,539.65 | 1,587.20 | 1,587.20 | 3,034 |
14 Mar 2024 | 1,529.35 | 1,571.05 | 1,476.00 | 1,563.30 | 1,563.30 | 19,895 |
13 Mar 2024 | 1,545.00 | 1,545.00 | 1,487.15 | 1,521.15 | 1,521.15 | 5,193 |
12 Mar 2024 | 1,555.20 | 1,555.20 | 1,530.70 | 1,542.00 | 1,542.00 | 2,210 |
11 Mar 2024 | 1,579.90 | 1,579.90 | 1,543.15 | 1,555.80 | 1,555.80 | 8,131 |
07 Mar 2024 | 1,547.35 | 1,582.60 | 1,486.05 | 1,566.35 | 1,566.35 | 26,691 |
06 Mar 2024 | 1,525.85 | 1,534.80 | 1,480.05 | 1,512.15 | 1,512.15 | 12,084 |
05 Mar 2024 | 1,584.80 | 1,589.30 | 1,508.80 | 1,526.15 | 1,526.15 | 11,676 |
04 Mar 2024 | 1,615.50 | 1,615.50 | 1,563.20 | 1,569.60 | 1,569.60 | 8,227 |
01 Mar 2024 | 1,581.05 | 1,604.35 | 1,565.05 | 1,594.95 | 1,594.95 | 9,756 |
29 Feb 2024 | 1,585.75 | 1,610.00 | 1,558.80 | 1,570.30 | 1,570.30 | 15,065 |
28 Feb 2024 | 1,612.05 | 1,636.20 | 1,589.70 | 1,600.90 | 1,600.90 | 11,951 |
27 Feb 2024 | 1,629.30 | 1,629.40 | 1,594.35 | 1,620.35 | 1,620.35 | 9,255 |
26 Feb 2024 | 1,624.45 | 1,627.45 | 1,605.80 | 1,623.10 | 1,623.10 | 5,192 |
23 Feb 2024 | 1,638.85 | 1,638.85 | 1,619.20 | 1,624.55 | 1,624.55 | 10,210 |
22 Feb 2024 | 1,668.85 | 1,668.85 | 1,615.00 | 1,621.35 | 1,621.35 | 4,323 |
21 Feb 2024 | 1,704.05 | 1,712.60 | 1,652.95 | 1,659.35 | 1,659.35 | 4,748 |
20 Feb 2024 | 1,729.40 | 1,735.40 | 1,700.70 | 1,703.20 | 1,703.20 | 1,548 |
19 Feb 2024 | 1,739.25 | 1,739.25 | 1,700.70 | 1,719.45 | 1,719.45 | 2,142 |
16 Feb 2024 | 1,735.10 | 1,772.60 | 1,710.85 | 1,716.00 | 1,716.00 | 6,065 |
15 Feb 2024 | 1,725.15 | 1,734.40 | 1,708.35 | 1,721.35 | 1,721.35 | 1,358 |
14 Feb 2024 | 1,714.10 | 1,731.75 | 1,688.80 | 1,707.90 | 1,707.90 | 5,394 |
13 Feb 2024 | 1,709.55 | 1,734.85 | 1,695.05 | 1,698.95 | 1,698.95 | 3,683 |
12 Feb 2024 | 1,732.30 | 1,741.20 | 1,670.30 | 1,729.05 | 1,729.05 | 4,522 |
09 Feb 2024 | 1,735.90 | 1,739.25 | 1,692.70 | 1,724.60 | 1,724.60 | 14,920 |
08 Feb 2024 | 1,740.00 | 1,763.15 | 1,722.05 | 1,746.50 | 1,746.50 | 11,442 |
07 Feb 2024 | 1,775.10 | 1,795.00 | 1,730.70 | 1,744.05 | 1,744.05 | 9,833 |
06 Feb 2024 | 1,770.00 | 1,792.60 | 1,705.55 | 1,720.95 | 1,720.95 | 20,500 |
05 Feb 2024 | 1,683.20 | 1,819.00 | 1,642.60 | 1,737.60 | 1,737.60 | 30,918 |
02 Feb 2024 | 1,675.35 | 1,689.85 | 1,658.40 | 1,683.35 | 1,683.35 | 3,211 |
01 Feb 2024 | 1,664.20 | 1,679.70 | 1,649.05 | 1,675.30 | 1,675.30 | 8,330 |
31 Jan 2024 | 1,647.25 | 1,666.75 | 1,635.05 | 1,664.20 | 1,664.20 | 3,058 |
30 Jan 2024 | 1,620.00 | 1,652.20 | 1,616.20 | 1,624.20 | 1,624.20 | 8,996 |
29 Jan 2024 | 1,651.50 | 1,660.00 | 1,608.00 | 1,613.20 | 1,613.20 | 5,192 |
25 Jan 2024 | 1,651.85 | 1,669.20 | 1,646.00 | 1,651.45 | 1,651.45 | 2,534 |
24 Jan 2024 | 1,622.25 | 1,675.00 | 1,603.15 | 1,666.25 | 1,666.25 | 17,004 |
23 Jan 2024 | 1,647.25 | 1,647.25 | 1,575.80 | 1,612.80 | 1,612.80 | 10,835 |
19 Jan 2024 | 1,614.00 | 1,632.65 | 1,600.50 | 1,625.05 | 1,625.05 | 5,597 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1,635.80 | 1,652.15 | 1,591.80 | 1,613.20 | 1,613.20 | 5,017 |
16 Jan 2024 | 1,655.25 | 1,664.40 | 1,636.60 | 1,653.00 | 1,653.00 | 3,321 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |