Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 1,819.81 | 1,825.70 | 1,819.25 | 1,819.99 | 1,819.99 | - |
May 31, 2024 | 1,804.82 | 1,820.39 | 1,804.37 | 1,820.39 | 1,820.39 | - |
May 30, 2024 | 1,803.73 | 1,809.79 | 1,800.30 | 1,804.82 | 1,804.82 | - |
May 29, 2024 | 1,807.49 | 1,812.05 | 1,801.81 | 1,803.51 | 1,803.51 | - |
May 28, 2024 | 1,812.63 | 1,816.07 | 1,807.07 | 1,807.49 | 1,807.49 | - |
May 27, 2024 | 1,833.15 | 1,836.11 | 1,807.36 | 1,811.67 | 1,811.67 | - |
May 24, 2024 | 1,843.61 | 1,846.45 | 1,825.15 | 1,832.44 | 1,832.44 | - |
May 23, 2024 | 1,844.72 | 1,847.61 | 1,838.59 | 1,843.61 | 1,843.61 | - |
May 22, 2024 | 1,837.76 | 1,845.23 | 1,836.23 | 1,844.78 | 1,844.78 | - |
May 21, 2024 | 1,837.87 | 1,845.29 | 1,835.98 | 1,837.76 | 1,837.76 | - |
May 20, 2024 | 1,830.32 | 1,839.66 | 1,828.39 | 1,837.87 | 1,837.87 | - |
May 17, 2024 | 1,823.42 | 1,833.28 | 1,821.98 | 1,830.32 | 1,830.32 | - |
May 16, 2024 | 1,832.67 | 1,832.67 | 1,819.19 | 1,823.42 | 1,823.42 | - |
May 15, 2024 | 1,819.02 | 1,832.20 | 1,816.18 | 1,832.20 | 1,832.20 | - |
May 14, 2024 | 1,824.22 | 1,832.65 | 1,812.88 | 1,819.02 | 1,819.02 | - |
May 13, 2024 | 1,815.58 | 1,825.69 | 1,815.56 | 1,823.65 | 1,823.65 | - |
May 10, 2024 | 1,814.89 | 1,829.39 | 1,808.29 | 1,815.44 | 1,815.44 | - |
May 09, 2024 | 1,813.56 | 1,820.02 | 1,805.04 | 1,818.50 | 1,818.50 | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 1,789.71 | 1,813.52 | 1,788.02 | 1,813.52 | 1,813.52 | - |
May 06, 2024 | 1,776.66 | 1,789.37 | 1,773.60 | 1,787.97 | 1,787.97 | - |
May 03, 2024 | 1,824.52 | 1,831.59 | 1,774.82 | 1,775.17 | 1,775.17 | - |
May 02, 2024 | 1,816.20 | 1,827.25 | 1,815.15 | 1,824.52 | 1,824.52 | - |
Apr 30, 2024 | 1,815.16 | 1,823.80 | 1,806.92 | 1,816.20 | 1,816.20 | - |
Apr 29, 2024 | 1,806.48 | 1,816.82 | 1,804.48 | 1,815.64 | 1,815.64 | - |
Apr 26, 2024 | 1,819.77 | 1,822.92 | 1,803.71 | 1,808.70 | 1,808.70 | - |
Apr 25, 2024 | 1,826.25 | 1,828.39 | 1,815.35 | 1,819.77 | 1,819.77 | - |
Apr 24, 2024 | 1,829.15 | 1,836.09 | 1,825.19 | 1,826.03 | 1,826.03 | - |
Apr 23, 2024 | 1,816.62 | 1,828.84 | 1,816.62 | 1,828.00 | 1,828.00 | - |
Apr 22, 2024 | 1,811.16 | 1,819.10 | 1,804.83 | 1,819.10 | 1,819.10 | - |
Apr 19, 2024 | 1,809.64 | 1,813.95 | 1,805.12 | 1,810.95 | 1,810.95 | - |
Apr 18, 2024 | 1,804.75 | 1,813.45 | 1,804.10 | 1,809.64 | 1,809.64 | - |
Apr 17, 2024 | 1,806.11 | 1,809.55 | 1,800.43 | 1,806.18 | 1,806.18 | - |
Apr 16, 2024 | 1,818.31 | 1,818.31 | 1,796.69 | 1,806.11 | 1,806.11 | - |
Apr 15, 2024 | 1,821.16 | 1,823.28 | 1,814.62 | 1,818.31 | 1,818.31 | - |
Apr 12, 2024 | 1,807.43 | 1,824.72 | 1,807.43 | 1,821.02 | 1,821.02 | - |
Apr 11, 2024 | 1,809.92 | 1,812.27 | 1,799.79 | 1,806.10 | 1,806.10 | - |
Apr 10, 2024 | 1,791.66 | 1,811.98 | 1,790.95 | 1,810.14 | 1,810.14 | - |
Apr 09, 2024 | 1,787.11 | 1,796.70 | 1,786.85 | 1,791.66 | 1,791.66 | - |
Apr 08, 2024 | 1,778.50 | 1,788.55 | 1,778.50 | 1,787.11 | 1,787.11 | - |
Apr 05, 2024 | 1,781.77 | 1,783.50 | 1,767.91 | 1,775.62 | 1,775.62 | - |
Apr 04, 2024 | 1,770.10 | 1,782.88 | 1,769.75 | 1,782.01 | 1,782.01 | - |
Apr 03, 2024 | 1,776.08 | 1,776.13 | 1,766.21 | 1,770.15 | 1,770.15 | - |
Apr 02, 2024 | 1,764.20 | 1,782.90 | 1,761.70 | 1,776.08 | 1,776.08 | - |
Mar 28, 2024 | 1,762.03 | 1,774.24 | 1,760.20 | 1,763.43 | 1,763.43 | - |
Mar 27, 2024 | 1,733.05 | 1,762.95 | 1,732.29 | 1,761.36 | 1,761.36 | - |
Mar 26, 2024 | 1,731.97 | 1,736.47 | 1,726.23 | 1,733.09 | 1,733.09 | - |
Mar 25, 2024 | 1,734.85 | 1,744.91 | 1,730.94 | 1,732.15 | 1,732.15 | - |
Mar 22, 2024 | 1,725.45 | 1,748.21 | 1,725.45 | 1,734.85 | 1,734.85 | - |
Mar 21, 2024 | 1,741.65 | 1,741.73 | 1,721.97 | 1,725.45 | 1,725.45 | - |
Mar 20, 2024 | 1,742.32 | 1,747.55 | 1,740.20 | 1,741.45 | 1,741.45 | - |
Mar 19, 2024 | 1,737.81 | 1,744.17 | 1,728.98 | 1,742.46 | 1,742.46 | - |
Mar 18, 2024 | 1,722.83 | 1,738.70 | 1,722.83 | 1,737.81 | 1,737.81 | - |
Mar 15, 2024 | 1,728.98 | 1,745.37 | 1,723.07 | 1,723.07 | 1,723.07 | - |
Mar 14, 2024 | 1,723.70 | 1,734.25 | 1,721.68 | 1,728.92 | 1,728.92 | - |
Mar 13, 2024 | 1,703.11 | 1,724.89 | 1,703.11 | 1,723.70 | 1,723.70 | - |
Mar 12, 2024 | 1,700.44 | 1,712.21 | 1,700.11 | 1,703.04 | 1,703.04 | - |
Mar 11, 2024 | 1,698.46 | 1,712.59 | 1,696.81 | 1,700.30 | 1,700.30 | - |
Mar 08, 2024 | 1,706.36 | 1,709.27 | 1,698.02 | 1,698.46 | 1,698.46 | - |
Mar 07, 2024 | 1,692.95 | 1,705.95 | 1,685.95 | 1,705.50 | 1,705.50 | - |
Mar 06, 2024 | 1,692.45 | 1,703.38 | 1,686.16 | 1,694.66 | 1,694.66 | - |
Mar 05, 2024 | 1,674.72 | 1,691.63 | 1,671.19 | 1,690.36 | 1,690.36 | - |
Mar 04, 2024 | 1,689.62 | 1,694.68 | 1,673.82 | 1,674.79 | 1,674.79 | - |
Mar 01, 2024 | 1,686.16 | 1,697.81 | 1,684.37 | 1,689.33 | 1,689.33 | - |
Feb 29, 2024 | 1,716.18 | 1,718.24 | 1,682.65 | 1,684.07 | 1,684.07 | - |
Feb 28, 2024 | 1,718.75 | 1,726.71 | 1,714.26 | 1,716.18 | 1,716.18 | - |
Feb 27, 2024 | 1,729.46 | 1,730.00 | 1,717.82 | 1,718.36 | 1,718.36 | - |
Feb 26, 2024 | 1,735.89 | 1,735.89 | 1,725.39 | 1,729.46 | 1,729.46 | - |
Feb 23, 2024 | 1,740.35 | 1,742.63 | 1,734.00 | 1,735.85 | 1,735.85 | - |
Feb 22, 2024 | 1,729.57 | 1,745.84 | 1,729.16 | 1,740.79 | 1,740.79 | - |
Feb 21, 2024 | 1,719.19 | 1,741.94 | 1,716.85 | 1,730.09 | 1,730.09 | - |
Feb 20, 2024 | 1,721.77 | 1,728.19 | 1,715.52 | 1,719.19 | 1,719.19 | - |
Feb 19, 2024 | 1,732.38 | 1,734.97 | 1,717.12 | 1,721.77 | 1,721.77 | - |
Feb 16, 2024 | 1,722.43 | 1,738.29 | 1,722.43 | 1,732.38 | 1,732.38 | - |
Feb 15, 2024 | 1,722.67 | 1,729.33 | 1,718.26 | 1,723.68 | 1,723.68 | - |
Feb 14, 2024 | 1,711.27 | 1,722.49 | 1,711.06 | 1,722.44 | 1,722.44 | - |
Feb 13, 2024 | 1,703.20 | 1,713.36 | 1,701.18 | 1,711.28 | 1,711.28 | - |
Feb 12, 2024 | 1,689.99 | 1,704.94 | 1,689.99 | 1,703.25 | 1,703.25 | - |
Feb 09, 2024 | 1,704.71 | 1,709.17 | 1,682.71 | 1,689.99 | 1,689.99 | - |
Feb 08, 2024 | 1,687.28 | 1,709.55 | 1,686.79 | 1,704.50 | 1,704.50 | - |
Feb 07, 2024 | 1,701.95 | 1,705.54 | 1,682.67 | 1,682.93 | 1,682.93 | - |
Feb 06, 2024 | 1,701.26 | 1,705.27 | 1,694.06 | 1,700.66 | 1,700.66 | - |
Feb 05, 2024 | 1,698.01 | 1,711.41 | 1,698.01 | 1,701.11 | 1,701.11 | - |
Feb 02, 2024 | 1,699.27 | 1,707.74 | 1,696.62 | 1,698.01 | 1,698.01 | - |
Feb 01, 2024 | 1,694.05 | 1,701.09 | 1,685.51 | 1,699.13 | 1,699.13 | - |
Jan 31, 2024 | 1,693.87 | 1,699.29 | 1,691.21 | 1,694.26 | 1,694.26 | - |
Jan 30, 2024 | 1,685.90 | 1,703.66 | 1,685.69 | 1,693.04 | 1,693.04 | - |
Jan 29, 2024 | 1,687.86 | 1,696.70 | 1,682.40 | 1,685.90 | 1,685.90 | - |
Jan 26, 2024 | 1,691.46 | 1,693.65 | 1,687.86 | 1,687.86 | 1,687.86 | - |
Jan 25, 2024 | 1,686.69 | 1,694.50 | 1,685.34 | 1,691.28 | 1,691.28 | - |
Jan 24, 2024 | 1,678.15 | 1,687.02 | 1,675.90 | 1,686.69 | 1,686.69 | - |
Jan 23, 2024 | 1,684.58 | 1,688.97 | 1,677.42 | 1,677.63 | 1,677.63 | - |
Jan 22, 2024 | 1,688.75 | 1,697.98 | 1,682.17 | 1,684.44 | 1,684.44 | - |
Jan 19, 2024 | 1,672.94 | 1,690.01 | 1,672.94 | 1,686.69 | 1,686.69 | - |
Jan 18, 2024 | 1,676.55 | 1,685.23 | 1,672.94 | 1,672.94 | 1,672.94 | - |
Jan 17, 2024 | 1,689.79 | 1,690.83 | 1,672.78 | 1,676.45 | 1,676.45 | - |
Jan 16, 2024 | 1,708.29 | 1,708.74 | 1,691.73 | 1,691.74 | 1,691.74 | - |
Jan 15, 2024 | 1,706.79 | 1,712.96 | 1,704.77 | 1,707.52 | 1,707.52 | - |
Jan 12, 2024 | 1,706.28 | 1,715.96 | 1,704.48 | 1,707.83 | 1,707.83 | - |
Jan 11, 2024 | 1,700.93 | 1,715.64 | 1,700.93 | 1,706.41 | 1,706.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |