Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 1,286.50 | 1,292.49 | 1,286.50 | 1,290.75 | 1,290.75 | 712 |
06 Jun 2024 | 1,287.50 | 1,287.50 | 1,287.50 | 1,289.75 | 1,289.75 | 740 |
05 Jun 2024 | 1,287.75 | 1,287.75 | 1,287.75 | 1,287.75 | 1,287.75 | - |
04 Jun 2024 | 1,296.50 | 1,297.00 | 1,295.00 | 1,292.50 | 1,292.50 | 1,628 |
03 Jun 2024 | 1,298.40 | 1,298.40 | 1,298.40 | 1,294.25 | 1,294.25 | 1,074 |
31 May 2024 | 1,290.00 | 1,290.50 | 1,288.44 | 1,284.00 | 1,284.00 | 3,157 |
30 May 2024 | 1,269.43 | 1,269.43 | 1,269.43 | 1,273.75 | 1,273.75 | 104 |
29 May 2024 | 1,272.00 | 1,272.00 | 1,265.50 | 1,264.50 | 1,264.50 | 1,487 |
28 May 2024 | 1,285.50 | 1,285.68 | 1,285.50 | 1,283.75 | 1,283.75 | 1,034 |
24 May 2024 | 1,278.25 | 1,278.25 | 1,278.25 | 1,278.25 | 1,278.25 | - |
23 May 2024 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | - |
22 May 2024 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | - |
21 May 2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - |
20 May 2024 | 1,299.27 | 1,300.89 | 1,299.27 | 1,298.75 | 1,298.75 | 1,591 |
17 May 2024 | 1,290.53 | 1,290.53 | 1,290.53 | 1,288.25 | 1,288.25 | 130 |
16 May 2024 | 1,295.50 | 1,297.00 | 1,295.50 | 1,291.25 | 1,291.25 | 2,993 |
15 May 2024 | 1,288.00 | 1,288.00 | 1,287.50 | 1,294.00 | 1,294.00 | 1,965 |
14 May 2024 | 1,287.00 | 1,287.05 | 1,287.00 | 1,285.75 | 1,285.75 | 1,140 |
13 May 2024 | 1,286.00 | 1,286.62 | 1,286.00 | 1,284.50 | 1,284.50 | 298 |
10 May 2024 | 1,298.50 | 1,298.50 | 1,291.00 | 1,293.75 | 1,293.75 | 572 |
09 May 2024 | 1,285.58 | 1,289.30 | 1,285.58 | 1,295.50 | 1,295.50 | 900 |
08 May 2024 | 1,294.50 | 1,294.50 | 1,293.00 | 1,294.00 | 1,294.00 | 400 |
07 May 2024 | 1,316.00 | 1,317.50 | 1,306.57 | 1,309.25 | 1,309.25 | 1,831 |
03 May 2024 | 1,298.00 | 1,298.00 | 1,296.96 | 1,306.75 | 1,306.75 | 965 |
02 May 2024 | 1,294.29 | 1,299.16 | 1,294.29 | 1,298.25 | 1,298.25 | 66 |
01 May 2024 | 1,278.52 | 1,278.52 | 1,278.52 | 1,279.75 | 1,279.75 | 290 |
30 Apr 2024 | 1,294.50 | 1,295.00 | 1,294.50 | 1,285.50 | 1,285.50 | 7,816 |
29 Apr 2024 | 1,290.80 | 1,293.14 | 1,290.80 | 1,281.75 | 1,281.75 | 4,625 |
26 Apr 2024 | 1,280.75 | 1,280.75 | 1,280.75 | 1,280.75 | 1,280.75 | - |
25 Apr 2024 | 1,270.00 | 1,270.00 | 1,261.50 | 1,265.50 | 1,265.50 | 3,700 |
24 Apr 2024 | 1,296.00 | 1,296.00 | 1,296.00 | 1,292.25 | 1,292.25 | 210 |
23 Apr 2024 | 1,288.75 | 1,288.75 | 1,288.75 | 1,288.75 | 1,288.75 | - |
22 Apr 2024 | 1,293.00 | 1,293.00 | 1,290.00 | 1,288.75 | 1,288.75 | 1,480 |
19 Apr 2024 | 1,274.00 | 1,279.50 | 1,273.50 | 1,279.75 | 1,279.75 | 2,211 |
18 Apr 2024 | 1,285.75 | 1,285.75 | 1,285.75 | 1,285.75 | 1,285.75 | - |
17 Apr 2024 | 1,282.00 | 1,282.00 | 1,282.00 | 1,283.25 | 1,283.25 | 7 |
16 Apr 2024 | 1,299.50 | 1,299.50 | 1,297.50 | 1,299.75 | 1,299.75 | 1,972 |
15 Apr 2024 | 1,324.25 | 1,324.25 | 1,324.25 | 1,324.25 | 1,324.25 | - |
12 Apr 2024 | 1,329.50 | 1,329.50 | 1,329.50 | 1,326.25 | 1,326.25 | 61 |
11 Apr 2024 | 1,320.00 | 1,321.16 | 1,316.34 | 1,320.25 | 1,320.25 | 8,136 |
10 Apr 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,317.00 | 1,317.00 | 132 |
09 Apr 2024 | 1,329.50 | 1,329.50 | 1,320.50 | 1,320.25 | 1,320.25 | 791 |
08 Apr 2024 | 1,323.00 | 1,323.00 | 1,323.00 | 1,325.75 | 1,325.75 | 70 |
05 Apr 2024 | 1,317.00 | 1,317.50 | 1,315.00 | 1,318.50 | 1,318.50 | 1,656 |
04 Apr 2024 | 1,329.00 | 1,329.00 | 1,325.50 | 1,327.75 | 1,327.75 | 2,419 |
03 Apr 2024 | 1,323.50 | 1,327.00 | 1,323.00 | 1,328.00 | 1,328.00 | 4,325 |
02 Apr 2024 | 1,336.00 | 1,336.00 | 1,323.00 | 1,321.75 | 1,321.75 | 2,727 |
28 Mar 2024 | 1,344.00 | 1,344.00 | 1,344.00 | 1,346.00 | 1,346.00 | 740 |
27 Mar 2024 | 1,352.00 | 1,352.84 | 1,347.00 | 1,347.50 | 1,347.50 | 8,460 |
26 Mar 2024 | 1,346.00 | 1,350.00 | 1,346.00 | 1,351.50 | 1,351.50 | 486 |
25 Mar 2024 | 1,344.00 | 1,344.00 | 1,338.00 | 1,341.75 | 1,341.75 | 1,396 |
22 Mar 2024 | 1,364.50 | 1,364.50 | 1,359.50 | 1,361.75 | 1,361.75 | 11,486 |
21 Mar 2024 | 1,339.00 | 1,353.00 | 1,338.00 | 1,351.00 | 1,351.00 | 18,241 |
20 Mar 2024 | 1,336.00 | 1,336.00 | 1,336.00 | 1,333.50 | 1,333.50 | 740 |
19 Mar 2024 | 1,328.00 | 1,331.50 | 1,325.50 | 1,332.75 | 1,332.75 | 20,978 |
18 Mar 2024 | 1,324.50 | 1,324.50 | 1,324.50 | 1,326.25 | 1,326.25 | 1,207 |
15 Mar 2024 | 1,303.50 | 1,303.50 | 1,303.50 | 1,301.25 | 1,301.25 | 740 |
14 Mar 2024 | 1,300.50 | 1,300.50 | 1,300.50 | 1,294.00 | 1,294.00 | 4 |
13 Mar 2024 | 1,295.00 | 1,295.00 | 1,293.79 | 1,295.00 | 1,295.00 | 1,936 |
12 Mar 2024 | 1,309.00 | 1,309.00 | 1,309.00 | 1,307.00 | 1,307.00 | 740 |
11 Mar 2024 | 1,305.00 | 1,305.00 | 1,299.00 | 1,300.50 | 1,300.50 | 998 |
08 Mar 2024 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | - |
07 Mar 2024 | 1,332.50 | 1,332.50 | 1,332.50 | 1,333.25 | 1,333.25 | 740 |
06 Mar 2024 | 1,340.00 | 1,340.00 | 1,339.00 | 1,338.75 | 1,338.75 | 1,480 |
05 Mar 2024 | 1,330.00 | 1,330.00 | 1,326.85 | 1,324.00 | 1,324.00 | 355 |
04 Mar 2024 | 1,324.00 | 1,324.00 | 1,324.00 | 1,317.00 | 1,317.00 | 1,133 |
01 Mar 2024 | 1,327.50 | 1,327.50 | 1,327.50 | 1,327.50 | 1,327.50 | - |
29 Feb 2024 | 1,304.00 | 1,304.00 | 1,304.00 | 1,306.25 | 1,306.25 | 35 |
28 Feb 2024 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | - |
27 Feb 2024 | 1,304.00 | 1,304.00 | 1,304.00 | 1,303.00 | 1,303.00 | 44 |
26 Feb 2024 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | - |
23 Feb 2024 | 1,302.75 | 1,302.75 | 1,302.75 | 1,302.75 | 1,302.75 | - |
22 Feb 2024 | 1,299.50 | 1,299.50 | 1,299.50 | 1,299.50 | 1,299.50 | - |
21 Feb 2024 | 1,284.75 | 1,284.75 | 1,284.75 | 1,284.75 | 1,284.75 | - |
20 Feb 2024 | 1,290.75 | 1,290.75 | 1,290.75 | 1,290.75 | 1,290.75 | - |
19 Feb 2024 | 1,305.75 | 1,305.75 | 1,305.75 | 1,305.75 | 1,305.75 | - |
16 Feb 2024 | 1,296.75 | 1,296.75 | 1,296.75 | 1,296.75 | 1,296.75 | - |
15 Feb 2024 | 1,289.75 | 1,289.75 | 1,289.75 | 1,289.75 | 1,289.75 | - |
14 Feb 2024 | 1,284.00 | 1,284.00 | 1,284.00 | 1,282.00 | 1,282.00 | 1,512 |
13 Feb 2024 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | - |
12 Feb 2024 | 1,274.49 | 1,275.88 | 1,274.49 | 1,278.00 | 1,278.00 | 642 |
09 Feb 2024 | 1,267.50 | 1,267.50 | 1,266.50 | 1,265.75 | 1,265.75 | 97,682 |
08 Feb 2024 | 1,264.50 | 1,264.50 | 1,264.00 | 1,261.50 | 1,261.50 | 1,480 |
07 Feb 2024 | 1,268.50 | 1,269.50 | 1,268.50 | 1,268.25 | 1,268.25 | 762 |
06 Feb 2024 | 1,262.50 | 1,262.50 | 1,261.50 | 1,262.75 | 1,262.75 | 7,079 |
05 Feb 2024 | 1,271.50 | 1,271.50 | 1,268.50 | 1,267.50 | 1,267.50 | 888 |
02 Feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | - |
01 Feb 2024 | 1,264.00 | 1,266.00 | 1,258.50 | 1,258.25 | 1,258.25 | 9,015 |
31 Jan 2024 | 1,264.50 | 1,264.50 | 1,259.50 | 1,262.75 | 1,262.75 | 66,569 |
30 Jan 2024 | 1,249.00 | 1,255.00 | 1,249.00 | 1,252.50 | 1,252.50 | 1,787 |
29 Jan 2024 | 1,247.50 | 1,251.00 | 1,247.50 | 1,249.75 | 1,249.75 | 3,388 |
26 Jan 2024 | 1,239.50 | 1,239.50 | 1,239.50 | 1,242.25 | 1,242.25 | 740 |
25 Jan 2024 | 1,250.00 | 1,251.50 | 1,248.50 | 1,249.25 | 1,249.25 | 2,368 |
24 Jan 2024 | 1,252.50 | 1,254.50 | 1,252.50 | 1,255.25 | 1,255.25 | 2,339 |
23 Jan 2024 | 1,247.00 | 1,247.65 | 1,247.00 | 1,252.50 | 1,252.50 | 8,836 |
22 Jan 2024 | 1,261.00 | 1,261.50 | 1,261.00 | 1,264.50 | 1,264.50 | 807 |
19 Jan 2024 | 1,245.50 | 1,245.50 | 1,245.50 | 1,245.50 | 1,245.50 | - |
18 Jan 2024 | 1,244.75 | 1,244.75 | 1,244.75 | 1,244.75 | 1,244.75 | - |
17 Jan 2024 | 1,235.00 | 1,235.00 | 1,235.00 | 1,234.50 | 1,234.50 | 740 |
16 Jan 2024 | 1,258.50 | 1,261.50 | 1,258.50 | 1,262.25 | 1,262.25 | 747 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |