Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 0.00 | 1,080.50 | 1,076.00 | 1,076.00 | 1,076.00 | 376 |
14 Jun 2024 | 1,074.00 | 1,084.00 | 1,074.00 | 1,078.50 | 1,078.50 | 16,223 |
13 Jun 2024 | 1,067.00 | 1,075.00 | 1,064.50 | 1,067.00 | 1,067.00 | 3,088 |
12 Jun 2024 | 1,074.50 | 1,080.00 | 1,067.00 | 1,082.25 | 1,082.25 | 1,089 |
11 Jun 2024 | 1,085.50 | 1,085.50 | 1,078.50 | 1,073.25 | 1,073.25 | 980 |
10 Jun 2024 | 1,098.00 | 1,102.00 | 1,094.00 | 1,103.00 | 1,103.00 | 2,203 |
07 Jun 2024 | 1,130.50 | 1,130.50 | 1,096.00 | 1,089.00 | 1,089.00 | 10,321 |
06 Jun 2024 | 1,121.00 | 1,125.00 | 1,116.00 | 1,124.75 | 1,124.75 | 2,798 |
05 Jun 2024 | 1,111.00 | 1,125.00 | 1,109.00 | 1,117.50 | 1,117.50 | 4,661 |
04 Jun 2024 | 1,137.50 | 1,141.50 | 1,123.50 | 1,122.25 | 1,122.25 | 3,181 |
03 Jun 2024 | 1,166.00 | 1,170.00 | 1,142.00 | 1,140.75 | 1,140.75 | 4,211 |
31 May 2024 | 1,157.50 | 1,172.50 | 1,157.50 | 1,156.75 | 1,156.75 | 1,416 |
30 May 2024 | 1,166.50 | 1,175.00 | 1,163.50 | 1,166.00 | 1,166.00 | 1,308 |
29 May 2024 | 1,197.00 | 1,197.00 | 1,170.00 | 1,174.75 | 1,174.75 | 292 |
28 May 2024 | 1,180.50 | 1,188.50 | 1,175.50 | 1,194.25 | 1,194.25 | 6,182 |
24 May 2024 | 1,152.00 | 1,165.00 | 1,151.50 | 1,158.75 | 1,158.75 | 3,079 |
23 May 2024 | 1,164.00 | 1,176.00 | 1,158.50 | 1,162.25 | 1,162.25 | 14,959 |
22 May 2024 | 1,185.50 | 1,194.50 | 1,178.00 | 1,181.50 | 1,181.50 | 17,934 |
21 May 2024 | 1,175.00 | 1,198.50 | 1,165.50 | 1,198.75 | 1,198.75 | 11,872 |
20 May 2024 | 1,220.00 | 1,229.00 | 1,185.50 | 1,194.75 | 1,194.75 | 24,131 |
17 May 2024 | 1,198.50 | 1,218.50 | 1,198.00 | 1,217.75 | 1,217.75 | 7,819 |
16 May 2024 | 1,211.00 | 1,219.00 | 1,200.00 | 1,194.25 | 1,194.25 | 2,761 |
15 May 2024 | 1,198.00 | 1,206.50 | 1,187.00 | 1,196.25 | 1,196.25 | 7,084 |
14 May 2024 | 1,149.00 | 1,175.50 | 1,132.48 | 1,178.25 | 1,178.25 | 13,820 |
13 May 2024 | 1,144.50 | 1,159.50 | 1,140.50 | 1,146.25 | 1,146.25 | 3,899 |
10 May 2024 | 1,133.00 | 1,136.50 | 1,133.00 | 1,138.00 | 1,138.00 | 2,650 |
09 May 2024 | 1,125.00 | 1,131.00 | 1,125.00 | 1,125.50 | 1,125.50 | 1,201 |
08 May 2024 | 1,114.00 | 1,114.00 | 1,114.00 | 1,117.75 | 1,117.75 | 500 |
07 May 2024 | 1,099.00 | 1,116.50 | 1,073.66 | 1,120.50 | 1,120.50 | 959 |
03 May 2024 | 1,097.00 | 1,103.00 | 1,091.00 | 1,088.50 | 1,088.50 | 7,231 |
02 May 2024 | 1,100.00 | 1,100.00 | 1,093.50 | 1,095.50 | 1,095.50 | 2,301 |
01 May 2024 | 1,091.50 | 1,101.00 | 1,091.50 | 1,101.00 | 1,101.00 | 910 |
30 Apr 2024 | 1,081.00 | 1,081.00 | 1,060.01 | 1,073.50 | 1,073.50 | 5,449 |
29 Apr 2024 | 1,057.50 | 1,083.50 | 1,057.50 | 1,086.00 | 1,086.00 | 7,072 |
26 Apr 2024 | 1,060.50 | 1,061.00 | 1,060.50 | 1,053.00 | 1,053.00 | 8 |
25 Apr 2024 | 1,044.50 | 1,048.00 | 1,036.50 | 1,051.50 | 1,051.50 | 2,423 |
24 Apr 2024 | 1,063.50 | 1,064.00 | 1,046.50 | 1,044.00 | 1,044.00 | 9,685 |
23 Apr 2024 | 1,060.00 | 1,109.68 | 1,050.00 | 1,055.50 | 1,055.50 | 6,075 |
22 Apr 2024 | 1,079.00 | 1,084.50 | 1,075.50 | 1,071.75 | 1,071.75 | 1,554 |
19 Apr 2024 | 1,091.00 | 1,091.00 | 1,068.00 | 1,079.25 | 1,079.25 | 1,128 |
18 Apr 2024 | 1,084.50 | 1,099.00 | 1,079.50 | 1,094.75 | 1,094.75 | 1,379 |
17 Apr 2024 | 1,098.50 | 1,106.00 | 1,098.00 | 1,095.50 | 1,095.50 | 547 |
16 Apr 2024 | 1,110.50 | 1,117.62 | 1,101.50 | 1,116.25 | 1,116.25 | 3,040 |
15 Apr 2024 | 1,104.50 | 1,116.50 | 1,104.50 | 1,112.50 | 1,112.50 | 1,900 |
12 Apr 2024 | 1,144.50 | 1,149.00 | 1,144.50 | 1,148.50 | 1,148.50 | 2,043 |
11 Apr 2024 | 1,111.00 | 1,115.00 | 1,111.00 | 1,113.25 | 1,113.25 | 320 |
10 Apr 2024 | 1,104.00 | 1,114.00 | 1,099.50 | 1,098.75 | 1,098.75 | 1,063 |
09 Apr 2024 | 1,109.00 | 1,115.50 | 1,045.32 | 1,098.25 | 1,098.25 | 2,321 |
08 Apr 2024 | 1,059.00 | 1,086.50 | 1,059.00 | 1,099.75 | 1,099.75 | 1,042 |
05 Apr 2024 | 1,056.00 | 1,058.50 | 1,051.50 | 1,055.75 | 1,055.75 | 2,161 |
04 Apr 2024 | 1,064.00 | 1,069.00 | 1,059.50 | 1,071.75 | 1,071.75 | 4,738 |
03 Apr 2024 | 1,054.00 | 1,059.00 | 1,054.00 | 1,063.50 | 1,063.50 | 1,023 |
02 Apr 2024 | 1,042.00 | 1,061.50 | 1,017.32 | 1,053.50 | 1,053.50 | 9,123 |
28 Mar 2024 | 1,021.00 | 1,035.00 | 1,021.00 | 1,034.75 | 1,034.75 | 2,666 |
27 Mar 2024 | 1,029.50 | 1,029.50 | 1,012.50 | 1,018.50 | 1,018.50 | 1,888 |
26 Mar 2024 | 1,025.00 | 1,030.50 | 1,025.00 | 1,031.00 | 1,031.00 | 2,661 |
25 Mar 2024 | 1,024.00 | 1,034.00 | 1,024.00 | 1,031.25 | 1,031.25 | 211 |
22 Mar 2024 | 1,031.00 | 1,031.00 | 1,021.50 | 1,019.75 | 1,019.75 | 250 |
21 Mar 2024 | 1,031.00 | 1,031.00 | 1,031.00 | 1,032.50 | 1,032.50 | 389 |
20 Mar 2024 | 1,011.00 | 1,017.00 | 1,008.50 | 1,012.75 | 1,012.75 | 9,416 |
19 Mar 2024 | 1,026.00 | 1,042.09 | 1,011.00 | 1,013.25 | 1,013.25 | 5,714 |
18 Mar 2024 | 1,042.00 | 1,042.00 | 1,038.00 | 1,034.50 | 1,034.50 | 556 |
15 Mar 2024 | 1,055.00 | 1,069.50 | 1,055.00 | 1,060.50 | 1,060.50 | 4,105 |
14 Mar 2024 | 1,046.25 | 1,046.25 | 1,046.25 | 1,046.25 | 1,046.25 | - |
13 Mar 2024 | 1,045.00 | 1,045.00 | 1,045.00 | 1,055.50 | 1,055.50 | 37 |
12 Mar 2024 | 1,046.00 | 1,046.00 | 1,026.82 | 1,036.50 | 1,036.50 | 241 |
11 Mar 2024 | 1,033.00 | 1,046.00 | 1,033.00 | 1,050.75 | 1,050.75 | 5,239 |
08 Mar 2024 | 1,030.50 | 1,030.50 | 1,016.50 | 1,013.75 | 1,013.75 | 30 |
07 Mar 2024 | 1,030.50 | 1,038.00 | 1,030.50 | 1,033.00 | 1,033.00 | 596 |
06 Mar 2024 | 1,015.00 | 1,015.50 | 1,012.50 | 1,023.50 | 1,023.50 | 6,679 |
05 Mar 2024 | 1,013.50 | 1,013.50 | 999.07 | 996.13 | 996.13 | 166 |
04 Mar 2024 | 1,014.50 | 1,021.00 | 1,006.50 | 1,018.75 | 1,018.75 | 3,512 |
01 Mar 2024 | 995.25 | 1,001.00 | 984.25 | 1,006.50 | 1,006.50 | 433 |
29 Feb 2024 | 1,006.00 | 1,007.50 | 999.00 | 1,000.13 | 1,000.13 | 3,982 |
28 Feb 2024 | 1,003.50 | 1,003.50 | 999.75 | 997.75 | 997.75 | 661 |
27 Feb 2024 | 1,004.50 | 1,019.07 | 1,004.50 | 1,012.25 | 1,012.25 | 62 |
26 Feb 2024 | 1,014.50 | 1,014.50 | 1,000.50 | 993.13 | 993.13 | 2,802 |
23 Feb 2024 | 1,007.00 | 1,007.00 | 1,007.00 | 1,021.00 | 1,021.00 | 532 |
22 Feb 2024 | 1,016.00 | 1,022.50 | 1,016.00 | 1,026.75 | 1,026.75 | 3,494 |
21 Feb 2024 | 1,032.50 | 1,032.50 | 1,012.50 | 1,004.50 | 1,004.50 | 5 |
20 Feb 2024 | 1,030.50 | 1,034.00 | 1,025.14 | 1,033.50 | 1,033.50 | 91 |
19 Feb 2024 | 1,029.25 | 1,029.25 | 1,029.25 | 1,029.25 | 1,029.25 | - |
16 Feb 2024 | 1,021.00 | 1,030.00 | 1,021.00 | 1,033.25 | 1,033.25 | 1,314 |
15 Feb 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,024.75 | 1,024.75 | 6 |
14 Feb 2024 | 1,021.00 | 1,021.00 | 1,021.00 | 1,023.50 | 1,023.50 | 1,015 |
13 Feb 2024 | 1,015.00 | 1,015.00 | 1,000.00 | 995.25 | 995.25 | 1,340 |
12 Feb 2024 | 1,003.00 | 1,009.00 | 1,003.00 | 1,012.25 | 1,012.25 | 968 |
09 Feb 2024 | 1,002.50 | 1,002.50 | 993.00 | 988.88 | 988.88 | 719 |
08 Feb 2024 | 1,004.50 | 1,010.50 | 997.00 | 1,011.25 | 1,011.25 | 2,309 |
07 Feb 2024 | 1,008.00 | 1,008.00 | 1,007.00 | 1,006.50 | 1,006.50 | 2,094 |
06 Feb 2024 | 1,027.50 | 1,040.74 | 1,027.50 | 1,033.00 | 1,033.00 | 1,200 |
05 Feb 2024 | 1,024.25 | 1,024.25 | 1,024.25 | 1,024.25 | 1,024.25 | - |
02 Feb 2024 | 1,028.00 | 1,043.50 | 1,019.00 | 1,015.50 | 1,015.50 | 4,036 |
01 Feb 2024 | 1,041.00 | 1,041.00 | 1,039.50 | 1,037.50 | 1,037.50 | 1,086 |
31 Jan 2024 | 1,052.25 | 1,052.25 | 1,052.25 | 1,052.25 | 1,052.25 | - |
30 Jan 2024 | 1,020.65 | 1,020.65 | 1,020.65 | 1,042.25 | 1,042.25 | 41 |
29 Jan 2024 | 1,053.50 | 1,053.50 | 1,053.50 | 1,053.50 | 1,053.50 | - |
26 Jan 2024 | 1,012.00 | 1,022.00 | 1,012.00 | 1,033.75 | 1,033.75 | 1,820 |
25 Jan 2024 | 1,005.00 | 1,009.00 | 1,005.00 | 1,009.00 | 1,009.00 | 2,730 |
24 Jan 2024 | 1,023.00 | 1,025.00 | 1,020.00 | 1,021.75 | 1,021.75 | 11,068 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |