Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 938.00 | 946.15 | 927.15 | 932.15 | 932.15 | 6,073 |
13 Jun 2024 | 926.00 | 939.20 | 922.15 | 929.90 | 929.90 | 2,590 |
12 Jun 2024 | 927.00 | 943.15 | 925.00 | 928.65 | 928.65 | 10,596 |
11 Jun 2024 | 951.00 | 951.05 | 925.75 | 927.85 | 927.85 | 6,136 |
10 Jun 2024 | 939.70 | 959.95 | 923.10 | 941.00 | 941.00 | 245,832 |
07 Jun 2024 | 900.00 | 918.70 | 898.85 | 913.85 | 913.85 | 13,440 |
06 Jun 2024 | 906.90 | 909.00 | 893.20 | 899.95 | 899.95 | 2,627 |
05 Jun 2024 | 870.00 | 908.00 | 857.25 | 893.45 | 893.45 | 10,798 |
04 Jun 2024 | 910.00 | 910.00 | 856.05 | 874.10 | 874.10 | 4,234 |
03 Jun 2024 | 900.00 | 910.00 | 888.00 | 894.00 | 894.00 | 7,790 |
31 May 2024 | 885.00 | 899.15 | 885.00 | 887.20 | 887.20 | 4,938 |
30 May 2024 | 899.55 | 899.55 | 885.55 | 888.55 | 888.55 | 1,486 |
29 May 2024 | 902.35 | 904.55 | 897.00 | 900.85 | 900.85 | 1,358 |
28 May 2024 | 899.00 | 910.50 | 892.25 | 900.90 | 900.90 | 1,876 |
27 May 2024 | 912.00 | 912.00 | 892.30 | 893.65 | 893.65 | 3,734 |
24 May 2024 | 912.65 | 912.65 | 901.90 | 905.60 | 905.60 | 10,234 |
23 May 2024 | 932.90 | 932.90 | 908.00 | 912.80 | 912.80 | 8,368 |
22 May 2024 | 949.85 | 992.10 | 910.00 | 924.25 | 924.25 | 39,129 |
21 May 2024 | 944.90 | 949.10 | 920.00 | 924.50 | 924.50 | 3,367 |
17 May 2024 | 926.00 | 936.05 | 924.05 | 929.35 | 929.35 | 2,875 |
16 May 2024 | 920.60 | 926.15 | 915.80 | 924.95 | 924.95 | 1,051 |
15 May 2024 | 908.05 | 920.60 | 908.05 | 917.90 | 917.90 | 1,231 |
14 May 2024 | 914.95 | 929.40 | 906.65 | 908.40 | 908.40 | 3,972 |
13 May 2024 | 914.95 | 916.25 | 895.00 | 911.15 | 911.15 | 1,812 |
10 May 2024 | 901.00 | 919.50 | 895.55 | 912.20 | 912.20 | 3,057 |
09 May 2024 | 904.00 | 905.40 | 893.60 | 898.50 | 898.50 | 1,625 |
08 May 2024 | 907.05 | 907.95 | 893.85 | 902.65 | 902.65 | 6,584 |
07 May 2024 | 911.95 | 911.95 | 889.00 | 900.75 | 900.75 | 7,153 |
06 May 2024 | 909.05 | 916.55 | 897.00 | 904.30 | 904.30 | 6,898 |
03 May 2024 | 917.35 | 917.35 | 902.00 | 906.60 | 906.60 | 6,727 |
02 May 2024 | 916.85 | 916.85 | 906.20 | 911.40 | 911.40 | 4,372 |
30 Apr 2024 | 918.10 | 918.10 | 900.55 | 904.85 | 904.85 | 10,784 |
29 Apr 2024 | 914.15 | 937.00 | 910.00 | 914.55 | 914.55 | 14,843 |
26 Apr 2024 | 927.00 | 931.45 | 902.50 | 905.60 | 905.60 | 9,471 |
25 Apr 2024 | 939.25 | 939.25 | 924.70 | 926.05 | 926.05 | 1,298 |
24 Apr 2024 | 934.25 | 938.50 | 922.50 | 933.50 | 933.50 | 7,662 |
23 Apr 2024 | 915.75 | 926.70 | 912.05 | 918.30 | 918.30 | 7,460 |
22 Apr 2024 | 945.95 | 945.95 | 908.00 | 913.05 | 913.05 | 12,975 |
19 Apr 2024 | 926.05 | 945.75 | 912.50 | 934.90 | 934.90 | 8,268 |
18 Apr 2024 | 942.75 | 942.75 | 920.00 | 923.75 | 923.75 | 7,903 |
16 Apr 2024 | 935.10 | 948.00 | 931.10 | 936.25 | 936.25 | 6,761 |
15 Apr 2024 | 945.95 | 960.80 | 923.50 | 933.90 | 933.90 | 9,674 |
12 Apr 2024 | 993.70 | 993.70 | 945.40 | 946.70 | 946.70 | 3,673 |
10 Apr 2024 | 960.05 | 996.00 | 960.00 | 974.20 | 974.20 | 3,010 |
09 Apr 2024 | 967.55 | 975.65 | 953.40 | 955.30 | 955.30 | 2,166 |
08 Apr 2024 | 1,004.55 | 1,004.55 | 964.00 | 966.90 | 966.90 | 2,519 |
05 Apr 2024 | 967.85 | 1,006.95 | 960.15 | 974.30 | 974.30 | 12,823 |
04 Apr 2024 | 976.05 | 985.15 | 942.60 | 946.85 | 946.85 | 13,524 |
03 Apr 2024 | 967.85 | 1,012.70 | 965.40 | 970.90 | 970.90 | 14,749 |
02 Apr 2024 | 951.95 | 973.20 | 949.85 | 965.40 | 965.40 | 3,700 |
01 Apr 2024 | 950.70 | 962.00 | 949.10 | 950.35 | 950.35 | 1,013 |
28 Mar 2024 | 928.95 | 951.20 | 928.95 | 940.45 | 940.45 | 7,761 |
27 Mar 2024 | 942.05 | 952.55 | 917.45 | 927.80 | 927.80 | 15,144 |
26 Mar 2024 | 945.60 | 947.35 | 925.30 | 937.00 | 937.00 | 6,573 |
22 Mar 2024 | 940.00 | 955.30 | 940.00 | 946.95 | 946.95 | 7,409 |
21 Mar 2024 | 962.05 | 962.05 | 932.00 | 944.00 | 944.00 | 5,266 |
20 Mar 2024 | 942.10 | 944.95 | 930.00 | 936.55 | 936.55 | 1,311 |
19 Mar 2024 | 979.25 | 979.25 | 930.95 | 939.65 | 939.65 | 1,726 |
18 Mar 2024 | 977.40 | 977.40 | 952.60 | 963.95 | 963.95 | 1,628 |
15 Mar 2024 | 977.00 | 981.75 | 948.00 | 959.70 | 959.70 | 2,553 |
14 Mar 2024 | 950.00 | 981.90 | 940.00 | 976.15 | 976.15 | 3,727 |
13 Mar 2024 | 1,011.15 | 1,011.15 | 940.00 | 950.90 | 950.90 | 4,117 |
12 Mar 2024 | 1,006.20 | 1,008.00 | 980.10 | 983.95 | 983.95 | 4,165 |
11 Mar 2024 | 1,016.95 | 1,025.05 | 999.00 | 1,002.35 | 1,002.35 | 4,843 |
07 Mar 2024 | 1,015.00 | 1,026.95 | 1,009.00 | 1,016.55 | 1,016.55 | 2,258 |
06 Mar 2024 | 1,011.75 | 1,027.95 | 1,005.00 | 1,013.45 | 1,013.45 | 1,417 |
05 Mar 2024 | 1,044.15 | 1,044.15 | 1,020.05 | 1,024.15 | 1,024.15 | 3,758 |
04 Mar 2024 | 1,056.25 | 1,056.25 | 1,037.90 | 1,042.95 | 1,042.95 | 1,508 |
01 Mar 2024 | 1,049.95 | 1,063.00 | 1,039.55 | 1,053.00 | 1,053.00 | 2,812 |
29 Feb 2024 | 1,040.95 | 1,049.40 | 1,024.80 | 1,037.40 | 1,037.40 | 1,262 |
28 Feb 2024 | 1,072.55 | 1,072.55 | 1,033.05 | 1,034.85 | 1,034.85 | 1,208 |
27 Feb 2024 | 1,043.20 | 1,053.60 | 1,039.25 | 1,045.25 | 1,045.25 | 1,671 |
26 Feb 2024 | 1,059.35 | 1,065.60 | 1,041.05 | 1,045.10 | 1,045.10 | 2,812 |
23 Feb 2024 | 1,068.60 | 1,073.50 | 1,051.00 | 1,056.90 | 1,056.90 | 3,720 |
22 Feb 2024 | 1,068.55 | 1,083.90 | 1,061.90 | 1,066.15 | 1,066.15 | 2,094 |
21 Feb 2024 | 1,079.45 | 1,083.45 | 1,066.70 | 1,070.95 | 1,070.95 | 1,301 |
20 Feb 2024 | 1,065.05 | 1,090.00 | 1,065.05 | 1,078.90 | 1,078.90 | 2,730 |
19 Feb 2024 | 1,086.30 | 1,095.85 | 1,073.15 | 1,078.15 | 1,078.15 | 2,856 |
16 Feb 2024 | 1,086.95 | 1,106.60 | 1,082.45 | 1,086.20 | 1,086.20 | 1,142 |
15 Feb 2024 | 1,092.65 | 1,099.10 | 1,078.50 | 1,089.55 | 1,089.55 | 2,244 |
14 Feb 2024 | 1,080.00 | 1,111.75 | 1,080.00 | 1,083.40 | 1,083.40 | 1,642 |
13 Feb 2024 | 1,089.85 | 1,119.10 | 1,044.10 | 1,091.05 | 1,091.05 | 4,747 |
12 Feb 2024 | 1,097.35 | 1,105.60 | 1,071.00 | 1,078.70 | 1,078.70 | 3,996 |
09 Feb 2024 | 1,118.50 | 1,124.00 | 1,090.00 | 1,095.40 | 1,095.40 | 1,514 |
08 Feb 2024 | 1,113.30 | 1,140.15 | 1,113.30 | 1,123.05 | 1,123.05 | 1,389 |
07 Feb 2024 | 1,140.00 | 1,143.25 | 1,114.60 | 1,136.45 | 1,136.45 | 3,923 |
06 Feb 2024 | 1,138.30 | 1,170.00 | 1,123.80 | 1,152.40 | 1,152.40 | 10,579 |
05 Feb 2024 | 1,145.55 | 1,149.45 | 1,121.00 | 1,143.50 | 1,143.50 | 1,838 |
02 Feb 2024 | 1,141.50 | 1,148.35 | 1,125.60 | 1,130.00 | 1,130.00 | 3,542 |
01 Feb 2024 | 1,194.00 | 1,194.00 | 1,126.00 | 1,139.15 | 1,139.15 | 1,536 |
31 Jan 2024 | 1,122.00 | 1,179.30 | 1,120.00 | 1,171.55 | 1,171.55 | 6,021 |
30 Jan 2024 | 1,149.15 | 1,149.15 | 1,118.50 | 1,122.10 | 1,122.10 | 947 |
29 Jan 2024 | 1,141.95 | 1,154.90 | 1,123.00 | 1,145.65 | 1,145.65 | 4,857 |
25 Jan 2024 | 1,136.10 | 1,143.40 | 1,128.75 | 1,139.10 | 1,139.10 | 863 |
24 Jan 2024 | 1,111.05 | 1,140.00 | 1,111.05 | 1,135.75 | 1,135.75 | 1,489 |
23 Jan 2024 | 1,164.85 | 1,179.05 | 1,111.70 | 1,116.05 | 1,116.05 | 6,810 |
19 Jan 2024 | 1,168.00 | 1,175.25 | 1,149.25 | 1,165.60 | 1,165.60 | 5,258 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1,198.10 | 1,200.80 | 1,166.00 | 1,175.15 | 1,175.15 | 3,700 |
16 Jan 2024 | 1,222.70 | 1,225.35 | 1,196.80 | 1,200.95 | 1,200.95 | 1,860 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |