Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | 4,352.57 | 4,352.57 | 4,352.57 | 4,352.57 | 4,352.57 | - |
Jun 27, 2024 | 4,354.79 | 4,354.79 | 4,354.79 | 4,354.79 | 4,354.79 | - |
Jun 26, 2024 | 4,367.89 | 4,367.89 | 4,367.89 | 4,367.89 | 4,367.89 | - |
Jun 25, 2024 | 4,381.02 | 4,381.02 | 4,381.02 | 4,381.02 | 4,381.02 | - |
Jun 24, 2024 | 4,389.05 | 4,389.05 | 4,389.05 | 4,389.05 | 4,389.05 | - |
Jun 21, 2024 | 4,370.15 | 4,370.15 | 4,370.15 | 4,370.15 | 4,370.15 | - |
Jun 20, 2024 | 4,373.80 | 4,373.80 | 4,373.80 | 4,373.80 | 4,373.80 | - |
Jun 19, 2024 | 4,354.31 | 4,354.31 | 4,354.31 | 4,354.31 | 4,354.31 | - |
Jun 18, 2024 | 4,351.12 | 4,351.12 | 4,351.12 | 4,351.12 | 4,351.12 | - |
Jun 17, 2024 | 4,339.67 | 4,339.67 | 4,339.67 | 4,339.67 | 4,339.67 | - |
Jun 14, 2024 | 4,342.16 | 4,342.16 | 4,342.16 | 4,342.16 | 4,342.16 | - |
Jun 13, 2024 | 4,370.25 | 4,370.25 | 4,370.25 | 4,370.25 | 4,370.25 | - |
Jun 12, 2024 | 4,391.65 | 4,391.65 | 4,391.65 | 4,391.65 | 4,391.65 | - |
Jun 11, 2024 | 4,394.70 | 4,394.70 | 4,394.70 | 4,394.70 | 4,394.70 | - |
Jun 10, 2024 | 4,417.38 | 4,417.38 | 4,417.38 | 4,417.38 | 4,417.38 | - |
Jun 07, 2024 | 4,405.24 | 4,405.24 | 4,405.24 | 4,405.24 | 4,405.24 | - |
Jun 06, 2024 | 4,416.16 | 4,416.16 | 4,416.16 | 4,416.16 | 4,416.16 | - |
Jun 05, 2024 | 4,404.66 | 4,404.66 | 4,404.66 | 4,404.66 | 4,404.66 | - |
Jun 04, 2024 | 4,389.00 | 4,389.00 | 4,389.00 | 4,389.00 | 4,389.00 | - |
Jun 03, 2024 | 4,419.29 | 4,419.29 | 4,419.29 | 4,419.29 | 4,419.29 | - |
May 31, 2024 | 4,427.09 | 4,427.09 | 4,427.09 | 4,427.09 | 4,427.09 | - |
May 30, 2024 | 4,397.74 | 4,397.74 | 4,397.74 | 4,397.74 | 4,397.74 | - |
May 29, 2024 | 4,389.11 | 4,389.11 | 4,389.11 | 4,389.11 | 4,389.11 | - |
May 28, 2024 | 4,427.99 | 4,427.99 | 4,427.99 | 4,427.99 | 4,427.99 | - |
May 27, 2024 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | - |
May 24, 2024 | 4,430.83 | 4,430.83 | 4,430.83 | 4,430.83 | 4,430.83 | - |
May 23, 2024 | 4,429.20 | 4,429.20 | 4,429.20 | 4,429.20 | 4,429.20 | - |
May 22, 2024 | 4,450.38 | 4,450.38 | 4,450.38 | 4,450.38 | 4,450.38 | - |
May 21, 2024 | 4,474.62 | 4,474.62 | 4,474.62 | 4,474.62 | 4,474.62 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 4,469.29 | 4,469.29 | 4,469.29 | 4,469.29 | 4,469.29 | - |
May 16, 2024 | 4,454.40 | 4,454.40 | 4,454.40 | 4,454.40 | 4,454.40 | - |
May 15, 2024 | 4,451.51 | 4,451.51 | 4,451.51 | 4,451.51 | 4,451.51 | - |
May 14, 2024 | 4,434.05 | 4,434.05 | 4,434.05 | 4,434.05 | 4,434.05 | - |
May 13, 2024 | 4,425.46 | 4,425.46 | 4,425.46 | 4,425.46 | 4,425.46 | - |
May 10, 2024 | 4,428.88 | 4,428.88 | 4,428.88 | 4,428.88 | 4,428.88 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 4,392.73 | 4,392.73 | 4,392.73 | 4,392.73 | 4,392.73 | - |
May 06, 2024 | 4,372.61 | 4,372.61 | 4,372.61 | 4,372.61 | 4,372.61 | - |
May 03, 2024 | 4,346.52 | 4,346.52 | 4,346.52 | 4,346.52 | 4,346.52 | - |
May 02, 2024 | 4,330.37 | 4,330.37 | 4,330.37 | 4,330.37 | 4,330.37 | - |
Apr 30, 2024 | 4,330.36 | 4,330.36 | 4,330.36 | 4,330.36 | 4,330.36 | - |
Apr 29, 2024 | 4,377.61 | 4,377.61 | 4,377.61 | 4,377.61 | 4,377.61 | - |
Apr 26, 2024 | 4,355.40 | 4,355.40 | 4,355.40 | 4,355.40 | 4,355.40 | - |
Apr 25, 2024 | 4,334.13 | 4,334.13 | 4,334.13 | 4,334.13 | 4,334.13 | - |
Apr 24, 2024 | 4,331.91 | 4,331.91 | 4,331.91 | 4,331.91 | 4,331.91 | - |
Apr 23, 2024 | 4,330.58 | 4,330.58 | 4,330.58 | 4,330.58 | 4,330.58 | - |
Apr 22, 2024 | 4,302.80 | 4,302.80 | 4,302.80 | 4,302.80 | 4,302.80 | - |
Apr 19, 2024 | 4,292.22 | 4,292.22 | 4,292.22 | 4,292.22 | 4,292.22 | - |
Apr 18, 2024 | 4,294.38 | 4,294.38 | 4,294.38 | 4,294.38 | 4,294.38 | - |
Apr 17, 2024 | 4,291.35 | 4,291.35 | 4,291.35 | 4,291.35 | 4,291.35 | - |
Apr 16, 2024 | 4,300.61 | 4,300.61 | 4,300.61 | 4,300.61 | 4,300.61 | - |
Apr 15, 2024 | 4,342.95 | 4,342.95 | 4,342.95 | 4,342.95 | 4,342.95 | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | 4,369.98 | 4,369.98 | 4,369.98 | 4,369.98 | 4,369.98 | - |
Apr 10, 2024 | 4,370.42 | 4,370.42 | 4,370.42 | 4,370.42 | 4,370.42 | - |
Apr 09, 2024 | 4,381.46 | 4,381.46 | 4,381.46 | 4,381.46 | 4,381.46 | - |
Apr 08, 2024 | 4,385.10 | 4,385.10 | 4,385.10 | 4,385.10 | 4,385.10 | - |
Apr 05, 2024 | 4,374.37 | 4,374.37 | 4,374.37 | 4,374.37 | 4,374.37 | - |
Apr 04, 2024 | 4,369.98 | 4,369.98 | 4,369.98 | 4,369.98 | 4,369.98 | - |
Apr 03, 2024 | 4,388.14 | 4,388.14 | 4,388.14 | 4,388.14 | 4,388.14 | - |
Apr 02, 2024 | 4,384.64 | 4,384.64 | 4,384.64 | 4,384.64 | 4,384.64 | - |
Mar 28, 2024 | 4,376.80 | 4,376.80 | 4,376.80 | 4,376.80 | 4,376.80 | - |
Mar 27, 2024 | 4,372.37 | 4,372.37 | 4,372.37 | 4,372.37 | 4,372.37 | - |
Mar 26, 2024 | 4,341.41 | 4,341.41 | 4,341.41 | 4,341.41 | 4,341.41 | - |
Mar 25, 2024 | 4,338.74 | 4,338.74 | 4,338.74 | 4,338.74 | 4,338.74 | - |
Mar 22, 2024 | 4,335.60 | 4,335.60 | 4,335.60 | 4,335.60 | 4,335.60 | - |
Mar 21, 2024 | 4,333.40 | 4,333.40 | 4,333.40 | 4,333.40 | 4,333.40 | - |
Mar 20, 2024 | 4,311.23 | 4,311.23 | 4,311.23 | 4,311.23 | 4,311.23 | - |
Mar 19, 2024 | 4,284.54 | 4,284.54 | 4,284.54 | 4,284.54 | 4,284.54 | - |
Mar 18, 2024 | 4,269.30 | 4,269.30 | 4,269.30 | 4,269.30 | 4,269.30 | - |
Mar 15, 2024 | 4,270.46 | 4,270.46 | 4,270.46 | 4,270.46 | 4,270.46 | - |
Mar 14, 2024 | 4,270.73 | 4,270.73 | 4,270.73 | 4,270.73 | 4,270.73 | - |
Mar 13, 2024 | 4,279.94 | 4,279.94 | 4,279.94 | 4,279.94 | 4,279.94 | - |
Mar 12, 2024 | 4,266.56 | 4,266.56 | 4,266.56 | 4,266.56 | 4,266.56 | - |
Mar 11, 2024 | 4,245.80 | 4,245.80 | 4,245.80 | 4,245.80 | 4,245.80 | - |
Mar 08, 2024 | 4,239.50 | 4,239.50 | 4,239.50 | 4,239.50 | 4,239.50 | - |
Mar 07, 2024 | 4,238.34 | 4,238.34 | 4,238.34 | 4,238.34 | 4,238.34 | - |
Mar 06, 2024 | 4,209.31 | 4,209.31 | 4,209.31 | 4,209.31 | 4,209.31 | - |
Mar 05, 2024 | 4,195.37 | 4,195.37 | 4,195.37 | 4,195.37 | 4,195.37 | - |
Mar 04, 2024 | 4,201.52 | 4,201.52 | 4,201.52 | 4,201.52 | 4,201.52 | - |
Mar 01, 2024 | 4,203.75 | 4,203.75 | 4,203.75 | 4,203.75 | 4,203.75 | - |
Feb 29, 2024 | 4,167.42 | 4,167.42 | 4,167.42 | 4,167.42 | 4,167.42 | - |
Feb 28, 2024 | 4,167.02 | 4,167.02 | 4,167.02 | 4,167.02 | 4,167.02 | - |
Feb 27, 2024 | 4,179.07 | 4,179.07 | 4,179.07 | 4,179.07 | 4,179.07 | - |
Feb 26, 2024 | 4,176.41 | 4,176.41 | 4,176.41 | 4,176.41 | 4,176.41 | - |
Feb 23, 2024 | 4,188.85 | 4,188.85 | 4,188.85 | 4,188.85 | 4,188.85 | - |
Feb 22, 2024 | 4,175.54 | 4,175.54 | 4,175.54 | 4,175.54 | 4,175.54 | - |
Feb 21, 2024 | 4,153.21 | 4,153.21 | 4,153.21 | 4,153.21 | 4,153.21 | - |
Feb 20, 2024 | 4,148.06 | 4,148.06 | 4,148.06 | 4,148.06 | 4,148.06 | - |
Feb 19, 2024 | 4,165.89 | 4,165.89 | 4,165.89 | 4,165.89 | 4,165.89 | - |
Feb 16, 2024 | 4,163.94 | 4,163.94 | 4,163.94 | 4,163.94 | 4,163.94 | - |
Feb 15, 2024 | 4,152.09 | 4,152.09 | 4,152.09 | 4,152.09 | 4,152.09 | - |
Feb 14, 2024 | 4,127.12 | 4,127.12 | 4,127.12 | 4,127.12 | 4,127.12 | - |
Feb 13, 2024 | 4,102.88 | 4,102.88 | 4,102.88 | 4,102.88 | 4,102.88 | - |
Feb 12, 2024 | 4,135.92 | 4,135.92 | 4,135.92 | 4,135.92 | 4,135.92 | - |
Feb 09, 2024 | 4,117.22 | 4,117.22 | 4,117.22 | 4,117.22 | 4,117.22 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |