Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1,063.99 | 1,064.05 | 1,056.20 | 1,061.40 | 1,061.40 | 7,081 |
13 Jun 2024 | 1,064.56 | 1,065.99 | 1,059.34 | 1,061.44 | 1,061.44 | 11,719 |
12 Jun 2024 | 1,052.72 | 1,066.02 | 1,052.72 | 1,064.58 | 1,064.58 | 3,952 |
11 Jun 2024 | 1,049.70 | 1,049.97 | 1,042.86 | 1,048.12 | 1,048.12 | 7,520 |
10 Jun 2024 | 1,045.31 | 1,047.56 | 1,043.68 | 1,047.56 | 1,047.56 | 3,860 |
07 Jun 2024 | 1,049.66 | 1,050.46 | 1,041.62 | 1,048.85 | 1,048.85 | 3,682 |
06 Jun 2024 | 1,048.89 | 1,049.44 | 1,046.20 | 1,047.19 | 1,047.19 | 6,434 |
05 Jun 2024 | 1,036.87 | 1,043.14 | 1,036.01 | 1,042.87 | 1,042.87 | 1,838 |
04 Jun 2024 | 1,032.25 | 1,033.89 | 1,027.71 | 1,029.81 | 1,029.81 | 18,392 |
03 Jun 2024 | 1,036.88 | 1,037.38 | 1,030.00 | 1,031.59 | 1,031.59 | 32,470 |
31 May 2024 | 1,024.11 | 1,028.68 | 1,018.91 | 1,018.91 | 1,018.91 | 17,268 |
30 May 2024 | 1,025.08 | 1,028.89 | 1,023.87 | 1,028.05 | 1,028.05 | 12,663 |
29 May 2024 | 1,035.17 | 1,035.29 | 1,030.00 | 1,031.83 | 1,031.83 | 45,322 |
28 May 2024 | 1,040.32 | 1,100.41 | 1,037.49 | 1,038.48 | 1,038.48 | 14,875 |
24 May 2024 | 1,031.51 | 1,039.25 | 1,031.01 | 1,038.13 | 1,038.13 | 10,748 |
23 May 2024 | 1,044.70 | 1,046.60 | 1,037.14 | 1,040.33 | 1,040.33 | 30,750 |
22 May 2024 | 1,040.90 | 1,041.34 | 1,039.47 | 1,040.75 | 1,040.75 | 4,504 |
21 May 2024 | 1,038.98 | 1,042.00 | 1,037.04 | 1,039.72 | 1,039.72 | 19,652 |
20 May 2024 | 1,038.99 | 1,041.81 | 1,038.14 | 1,041.69 | 1,041.69 | 20,777 |
17 May 2024 | 1,036.56 | 1,037.17 | 1,035.21 | 1,035.63 | 1,035.63 | 3,554 |
16 May 2024 | 1,039.52 | 1,041.49 | 1,037.98 | 1,041.49 | 1,041.49 | 4,583 |
15 May 2024 | 1,026.75 | 1,035.39 | 1,025.78 | 1,035.39 | 1,035.39 | 7,597 |
14 May 2024 | 1,020.41 | 1,023.55 | 1,016.83 | 1,021.75 | 1,021.75 | 10,809 |
13 May 2024 | 1,022.30 | 1,024.60 | 1,020.70 | 1,020.70 | 1,020.70 | 3,374 |
10 May 2024 | 1,021.56 | 1,023.90 | 1,019.61 | 1,019.65 | 1,019.65 | 5,165 |
09 May 2024 | 1,012.15 | 1,017.75 | 1,011.16 | 1,017.75 | 1,017.75 | 4,556 |
08 May 2024 | 1,014.30 | 1,014.80 | 1,009.76 | 1,013.74 | 1,013.74 | 5,292 |
07 May 2024 | 1,013.03 | 1,015.83 | 1,011.56 | 1,014.92 | 1,014.92 | 7,709 |
03 May 2024 | 991.95 | 1,002.83 | 991.43 | 1,000.30 | 1,000.30 | 4,926 |
02 May 2024 | 985.08 | 989.14 | 984.39 | 983.52 | 983.52 | 13,145 |
01 May 2024 | 982.72 | 983.22 | 979.14 | 981.58 | 981.58 | 4,002 |
30 Apr 2024 | 998.80 | 999.12 | 992.19 | 993.02 | 993.02 | 13,854 |
29 Apr 2024 | 998.71 | 1,055.59 | 997.27 | 997.38 | 997.38 | 13,737 |
26 Apr 2024 | 995.10 | 998.07 | 991.84 | 995.84 | 995.84 | 21,170 |
25 Apr 2024 | 985.43 | 986.69 | 975.02 | 978.53 | 978.53 | 11,546 |
24 Apr 2024 | 993.76 | 994.00 | 987.71 | 989.69 | 989.69 | 20,050 |
23 Apr 2024 | 979.59 | 990.46 | 979.55 | 989.36 | 989.36 | 14,207 |
22 Apr 2024 | 975.35 | 976.46 | 971.00 | 973.22 | 973.22 | 31,678 |
19 Apr 2024 | 974.20 | 980.26 | 972.48 | 975.37 | 975.37 | 18,703 |
18 Apr 2024 | 985.27 | 987.48 | 979.78 | 986.25 | 986.25 | 25,950 |
17 Apr 2024 | 985.90 | 992.26 | 982.79 | 982.79 | 982.79 | 35,196 |
16 Apr 2024 | 986.91 | 992.05 | 984.86 | 987.77 | 987.77 | 23,437 |
15 Apr 2024 | 1,005.63 | 1,009.89 | 1,001.19 | 1,003.78 | 1,003.78 | 49,804 |
12 Apr 2024 | 1,016.29 | 1,016.69 | 1,004.40 | 1,006.85 | 1,006.85 | 2,829 |
11 Apr 2024 | 1,008.10 | 1,011.00 | 1,002.94 | 1,006.57 | 1,006.57 | 29,381 |
10 Apr 2024 | 1,018.96 | 1,020.34 | 1,002.37 | 1,007.12 | 1,007.12 | 11,094 |
09 Apr 2024 | 1,016.49 | 1,020.13 | 1,008.17 | 1,011.19 | 1,011.19 | 10,938 |
08 Apr 2024 | 1,015.05 | 1,019.17 | 1,014.26 | 1,017.96 | 1,017.96 | 18,036 |
05 Apr 2024 | 1,007.86 | 1,017.11 | 1,004.54 | 1,014.56 | 1,014.56 | 12,390 |
04 Apr 2024 | 1,020.88 | 1,026.02 | 1,020.57 | 1,024.71 | 1,024.71 | 53,024 |
03 Apr 2024 | 1,015.62 | 1,021.17 | 1,014.50 | 1,020.33 | 1,020.33 | 5,669 |
02 Apr 2024 | 1,022.74 | 1,026.26 | 1,011.94 | 1,014.87 | 1,014.87 | 14,531 |
28 Mar 2024 | 1,025.01 | 1,026.31 | 1,024.00 | 1,025.24 | 1,025.24 | 4,124 |
27 Mar 2024 | 1,019.65 | 1,022.10 | 1,018.21 | 1,020.00 | 1,020.00 | 7,072 |
26 Mar 2024 | 1,020.77 | 1,023.34 | 1,020.68 | 1,021.46 | 1,021.46 | 5,021 |
25 Mar 2024 | 1,020.70 | 1,022.00 | 1,018.20 | 1,020.11 | 1,020.11 | 11,668 |
22 Mar 2024 | 1,023.15 | 1,025.14 | 1,021.09 | 1,021.09 | 1,021.09 | 5,730 |
21 Mar 2024 | 1,025.75 | 1,026.85 | 1,023.04 | 1,026.70 | 1,026.70 | 12,003 |
20 Mar 2024 | 1,010.11 | 1,011.96 | 1,009.35 | 1,010.44 | 1,010.44 | 10,391 |
19 Mar 2024 | 1,004.72 | 1,007.36 | 999.90 | 1,007.36 | 1,007.36 | 47,706 |
18 Mar 2024 | 1,001.69 | 1,009.46 | 1,001.13 | 1,007.87 | 1,007.87 | 12,619 |
15 Mar 2024 | 1,005.22 | 1,008.31 | 997.44 | 997.81 | 997.81 | 13,802 |
14 Mar 2024 | 1,010.44 | 1,012.32 | 1,003.78 | 1,005.70 | 1,005.70 | 19,912 |
13 Mar 2024 | 1,011.08 | 1,011.21 | 1,008.04 | 1,008.38 | 1,008.38 | 33,839 |
12 Mar 2024 | 1,002.78 | 1,008.84 | 998.60 | 1,006.50 | 1,006.50 | 2,218 |
11 Mar 2024 | 998.89 | 999.28 | 993.90 | 998.14 | 998.14 | 11,804 |
08 Mar 2024 | 1,006.49 | 1,012.23 | 1,004.00 | 1,005.66 | 1,005.66 | 33,191 |
07 Mar 2024 | 993.12 | 1,005.47 | 991.77 | 1,004.16 | 1,004.16 | 20,410 |
06 Mar 2024 | 992.33 | 998.99 | 991.96 | 998.07 | 998.07 | 4,522 |
05 Mar 2024 | 998.96 | 999.16 | 991.46 | 992.55 | 992.55 | 3,306 |
04 Mar 2024 | 1,001.81 | 1,002.05 | 999.68 | 1,001.12 | 1,001.12 | 20,749 |
01 Mar 2024 | 995.74 | 998.30 | 992.00 | 997.21 | 997.21 | 7,475 |
29 Feb 2024 | 988.18 | 993.72 | 985.88 | 990.27 | 990.27 | 5,415 |
28 Feb 2024 | 989.77 | 990.03 | 985.72 | 989.02 | 989.02 | 4,117 |
27 Feb 2024 | 988.93 | 990.18 | 987.66 | 987.66 | 987.66 | 1,622 |
26 Feb 2024 | 991.20 | 993.66 | 990.45 | 991.15 | 991.15 | 12,971 |
23 Feb 2024 | 991.63 | 995.74 | 990.58 | 992.87 | 992.87 | 9,534 |
22 Feb 2024 | 981.05 | 988.17 | 980.72 | 988.17 | 988.17 | 12,596 |
21 Feb 2024 | 969.66 | 969.75 | 966.88 | 968.18 | 968.18 | 8,482 |
20 Feb 2024 | 973.88 | 974.40 | 968.00 | 969.63 | 969.63 | 41,480 |
19 Feb 2024 | 976.27 | 977.35 | 975.58 | 976.65 | 976.65 | 859 |
16 Feb 2024 | 981.24 | 983.10 | 975.26 | 980.16 | 980.16 | 9,926 |
15 Feb 2024 | 975.93 | 977.51 | 975.24 | 975.99 | 975.99 | 20,109 |
14 Feb 2024 | 967.25 | 972.37 | 967.00 | 969.63 | 969.63 | 2,488 |
13 Feb 2024 | 978.49 | 978.64 | 949.00 | 968.16 | 968.16 | 8,592 |
12 Feb 2024 | 979.07 | 983.74 | 978.31 | 983.74 | 983.74 | 3,550 |
09 Feb 2024 | 973.59 | 977.08 | 973.59 | 975.96 | 975.96 | 2,953 |
08 Feb 2024 | 973.45 | 973.51 | 971.69 | 972.28 | 972.28 | 6,253 |
07 Feb 2024 | 964.86 | 972.74 | 964.22 | 971.14 | 971.14 | 6,870 |
06 Feb 2024 | 963.82 | 965.15 | 961.20 | 963.49 | 963.49 | 15,481 |
05 Feb 2024 | 963.29 | 964.77 | 957.96 | 961.08 | 961.08 | 3,616 |
02 Feb 2024 | 960.00 | 962.91 | 955.12 | 962.72 | 962.72 | 10,923 |
01 Feb 2024 | 946.48 | 949.32 | 945.62 | 946.36 | 946.36 | 61,971 |
31 Jan 2024 | 956.07 | 956.58 | 950.23 | 950.84 | 950.84 | 12,790 |
30 Jan 2024 | 959.06 | 959.54 | 957.59 | 959.40 | 959.40 | 22,622 |
29 Jan 2024 | 952.59 | 953.78 | 951.72 | 953.21 | 953.21 | 39,532 |
26 Jan 2024 | 948.97 | 955.23 | 948.71 | 954.98 | 954.98 | 12,555 |
25 Jan 2024 | 948.93 | 953.76 | 948.28 | 953.06 | 953.06 | 7,176 |
24 Jan 2024 | 950.68 | 953.43 | 950.08 | 953.00 | 953.00 | 19,118 |
23 Jan 2024 | 945.00 | 946.16 | 943.17 | 943.29 | 943.29 | 23,048 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |