Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 1,081.50 | 1,081.50 | 1,081.50 | 1,081.50 | 1,081.50 | - |
Jun 26, 2024 | 1,083.45 | 1,083.45 | 1,083.45 | 1,083.45 | 1,083.45 | - |
Jun 25, 2024 | 1,079.62 | 1,079.62 | 1,079.62 | 1,079.62 | 1,079.62 | - |
Jun 24, 2024 | 1,073.45 | 1,073.45 | 1,073.45 | 1,073.45 | 1,073.45 | - |
Jun 21, 2024 | 1,078.59 | 1,078.59 | 1,078.59 | 1,078.59 | 1,078.59 | - |
Jun 20, 2024 | 1,078.99 | 1,078.99 | 1,078.99 | 1,078.99 | 1,078.99 | - |
Jun 19, 2024 | 1,078.21 | 1,078.21 | 1,078.21 | 1,078.21 | 1,078.21 | - |
Jun 18, 2024 | 1,078.66 | 1,078.66 | 1,078.66 | 1,078.66 | 1,078.66 | - |
Jun 17, 2024 | 1,078.57 | 1,078.57 | 1,078.57 | 1,078.57 | 1,078.57 | - |
Jun 14, 2024 | 1,074.28 | 1,074.28 | 1,074.28 | 1,074.28 | 1,074.28 | - |
Jun 13, 2024 | 1,070.09 | 1,070.09 | 1,070.09 | 1,070.09 | 1,070.09 | - |
Jun 12, 2024 | 1,061.44 | 1,061.44 | 1,061.44 | 1,061.44 | 1,061.44 | - |
Jun 11, 2024 | 1,060.06 | 1,060.06 | 1,060.06 | 1,060.06 | 1,060.06 | - |
Jun 10, 2024 | 1,054.53 | 1,054.53 | 1,054.53 | 1,054.53 | 1,054.53 | - |
Jun 07, 2024 | 1,048.43 | 1,048.43 | 1,048.43 | 1,048.43 | 1,048.43 | - |
Jun 06, 2024 | 1,041.95 | 1,041.95 | 1,041.95 | 1,041.95 | 1,041.95 | - |
Jun 05, 2024 | 1,042.76 | 1,042.76 | 1,042.76 | 1,042.76 | 1,042.76 | - |
Jun 04, 2024 | 1,029.57 | 1,029.57 | 1,029.57 | 1,029.57 | 1,029.57 | - |
Jun 03, 2024 | 1,025.20 | 1,025.20 | 1,025.20 | 1,025.20 | 1,025.20 | - |
May 31, 2024 | 1,028.41 | 1,028.41 | 1,028.41 | 1,028.41 | 1,028.41 | - |
May 30, 2024 | 1,023.53 | 1,023.53 | 1,023.53 | 1,023.53 | 1,023.53 | - |
May 29, 2024 | 1,034.63 | 1,034.63 | 1,034.63 | 1,034.63 | 1,034.63 | - |
May 28, 2024 | 1,036.35 | 1,036.35 | 1,036.35 | 1,036.35 | 1,036.35 | - |
May 27, 2024 | 1,036.28 | 1,036.28 | 1,036.28 | 1,036.28 | 1,036.28 | - |
May 24, 2024 | 1,037.59 | 1,037.59 | 1,037.59 | 1,037.59 | 1,037.59 | - |
May 23, 2024 | 1,031.69 | 1,031.69 | 1,031.69 | 1,031.69 | 1,031.69 | - |
May 22, 2024 | 1,038.58 | 1,038.58 | 1,038.58 | 1,038.58 | 1,038.58 | - |
May 21, 2024 | 1,034.85 | 1,034.85 | 1,034.85 | 1,034.85 | 1,034.85 | - |
May 20, 2024 | 1,031.68 | 1,031.68 | 1,031.68 | 1,031.68 | 1,031.68 | - |
May 17, 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
May 16, 2024 | 1,028.49 | 1,028.49 | 1,028.49 | 1,028.49 | 1,028.49 | - |
May 15, 2024 | 1,027.87 | 1,027.87 | 1,027.87 | 1,027.87 | 1,027.87 | - |
May 14, 2024 | 1,023.19 | 1,023.19 | 1,023.19 | 1,023.19 | 1,023.19 | - |
May 13, 2024 | 1,021.59 | 1,021.59 | 1,021.59 | 1,021.59 | 1,021.59 | - |
May 10, 2024 | 1,022.61 | 1,022.61 | 1,022.61 | 1,022.61 | 1,022.61 | - |
May 09, 2024 | 1,020.70 | 1,020.70 | 1,020.70 | 1,020.70 | 1,020.70 | - |
May 08, 2024 | 1,019.91 | 1,019.91 | 1,019.91 | 1,019.91 | 1,019.91 | - |
May 07, 2024 | 1,019.94 | 1,019.94 | 1,019.94 | 1,019.94 | 1,019.94 | - |
May 06, 2024 | 1,017.26 | 1,017.26 | 1,017.26 | 1,017.26 | 1,017.26 | - |
May 03, 2024 | 1,008.93 | 1,008.93 | 1,008.93 | 1,008.93 | 1,008.93 | - |
May 02, 2024 | 1,000.67 | 1,000.67 | 1,000.67 | 1,000.67 | 1,000.67 | - |
Apr 30, 2024 | 1,000.57 | 1,000.57 | 1,000.57 | 1,000.57 | 1,000.57 | - |
Apr 29, 2024 | 1,011.38 | 1,011.38 | 1,011.38 | 1,011.38 | 1,011.38 | - |
Apr 26, 2024 | 1,012.73 | 1,012.73 | 1,012.73 | 1,012.73 | 1,012.73 | - |
Apr 25, 2024 | 996.47 | 996.47 | 996.47 | 996.47 | 996.47 | - |
Apr 24, 2024 | 1,005.30 | 1,005.30 | 1,005.30 | 1,005.30 | 1,005.30 | - |
Apr 23, 2024 | 1,005.58 | 1,005.58 | 1,005.58 | 1,005.58 | 1,005.58 | - |
Apr 22, 2024 | 998.26 | 998.26 | 998.26 | 998.26 | 998.26 | - |
Apr 19, 2024 | 990.16 | 990.16 | 990.16 | 990.16 | 990.16 | - |
Apr 18, 2024 | 999.82 | 999.82 | 999.82 | 999.82 | 999.82 | - |
Apr 17, 2024 | 999.60 | 999.60 | 999.60 | 999.60 | 999.60 | - |
Apr 16, 2024 | 1,008.57 | 1,008.57 | 1,008.57 | 1,008.57 | 1,008.57 | - |
Apr 15, 2024 | 1,009.97 | 1,009.97 | 1,009.97 | 1,009.97 | 1,009.97 | - |
Apr 12, 2024 | 1,020.65 | 1,020.65 | 1,020.65 | 1,020.65 | 1,020.65 | - |
Apr 11, 2024 | 1,027.72 | 1,027.72 | 1,027.72 | 1,027.72 | 1,027.72 | - |
Apr 10, 2024 | 1,017.23 | 1,017.23 | 1,017.23 | 1,017.23 | 1,017.23 | - |
Apr 09, 2024 | 1,014.17 | 1,014.17 | 1,014.17 | 1,014.17 | 1,014.17 | - |
Apr 08, 2024 | 1,011.42 | 1,011.42 | 1,011.42 | 1,011.42 | 1,011.42 | - |
Apr 05, 2024 | 1,014.17 | 1,014.17 | 1,014.17 | 1,014.17 | 1,014.17 | - |
Apr 04, 2024 | 1,004.09 | 1,004.09 | 1,004.09 | 1,004.09 | 1,004.09 | - |
Apr 03, 2024 | 1,016.33 | 1,016.33 | 1,016.33 | 1,016.33 | 1,016.33 | - |
Apr 02, 2024 | 1,021.63 | 1,021.63 | 1,021.63 | 1,021.63 | 1,021.63 | - |
Mar 28, 2024 | 1,026.90 | 1,026.90 | 1,026.90 | 1,026.90 | 1,026.90 | - |
Mar 27, 2024 | 1,022.37 | 1,022.37 | 1,022.37 | 1,022.37 | 1,022.37 | - |
Mar 26, 2024 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | - |
Mar 25, 2024 | 1,016.46 | 1,016.46 | 1,016.46 | 1,016.46 | 1,016.46 | - |
Mar 22, 2024 | 1,021.21 | 1,021.21 | 1,021.21 | 1,021.21 | 1,021.21 | - |
Mar 21, 2024 | 1,017.81 | 1,017.81 | 1,017.81 | 1,017.81 | 1,017.81 | - |
Mar 20, 2024 | 1,008.85 | 1,008.85 | 1,008.85 | 1,008.85 | 1,008.85 | - |
Mar 19, 2024 | 1,006.16 | 1,006.16 | 1,006.16 | 1,006.16 | 1,006.16 | - |
Mar 18, 2024 | 1,000.45 | 1,000.45 | 1,000.45 | 1,000.45 | 1,000.45 | - |
Mar 15, 2024 | 991.56 | 991.56 | 991.56 | 991.56 | 991.56 | - |
Mar 14, 2024 | 1,000.35 | 1,000.35 | 1,000.35 | 1,000.35 | 1,000.35 | - |
Mar 13, 2024 | 996.14 | 996.14 | 996.14 | 996.14 | 996.14 | - |
Mar 12, 2024 | 998.53 | 998.53 | 998.53 | 998.53 | 998.53 | - |
Mar 11, 2024 | 988.54 | 988.54 | 988.54 | 988.54 | 988.54 | - |
Mar 08, 2024 | 986.21 | 986.21 | 986.21 | 986.21 | 986.21 | - |
Mar 07, 2024 | 990.17 | 990.17 | 990.17 | 990.17 | 990.17 | - |
Mar 06, 2024 | 985.17 | 985.17 | 985.17 | 985.17 | 985.17 | - |
Mar 05, 2024 | 985.09 | 985.09 | 985.09 | 985.09 | 985.09 | - |
Mar 04, 2024 | 995.47 | 995.47 | 995.47 | 995.47 | 995.47 | - |
Mar 01, 2024 | 1,001.80 | 1,001.80 | 1,001.80 | 1,001.80 | 1,001.80 | - |
Feb 29, 2024 | 997.04 | 997.04 | 997.04 | 997.04 | 997.04 | - |
Feb 28, 2024 | 989.01 | 989.01 | 989.01 | 989.01 | 989.01 | - |
Feb 27, 2024 | 989.74 | 989.74 | 989.74 | 989.74 | 989.74 | - |
Feb 26, 2024 | 987.26 | 987.26 | 987.26 | 987.26 | 987.26 | - |
Feb 23, 2024 | 994.14 | 994.14 | 994.14 | 994.14 | 994.14 | - |
Feb 22, 2024 | 992.86 | 992.86 | 992.86 | 992.86 | 992.86 | - |
Feb 21, 2024 | 975.47 | 975.47 | 975.47 | 975.47 | 975.47 | - |
Feb 20, 2024 | 975.95 | 975.95 | 975.95 | 975.95 | 975.95 | - |
Feb 19, 2024 | 984.44 | 984.44 | 984.44 | 984.44 | 984.44 | - |
Feb 16, 2024 | 984.80 | 984.80 | 984.80 | 984.80 | 984.80 | - |
Feb 15, 2024 | 990.33 | 990.33 | 990.33 | 990.33 | 990.33 | - |
Feb 14, 2024 | 989.61 | 989.61 | 989.61 | 989.61 | 989.61 | - |
Feb 13, 2024 | 982.92 | 982.92 | 982.92 | 982.92 | 982.92 | - |
Feb 12, 2024 | 989.26 | 989.26 | 989.26 | 989.26 | 989.26 | - |
Feb 09, 2024 | 989.52 | 989.52 | 989.52 | 989.52 | 989.52 | - |
Feb 08, 2024 | 985.09 | 985.09 | 985.09 | 985.09 | 985.09 | - |
Feb 07, 2024 | 985.98 | 985.98 | 985.98 | 985.98 | 985.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |