Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | 3,044.58 | 3,044.58 | 3,044.58 | 3,044.58 | 3,044.58 | - |
May 29, 2024 | 3,076.91 | 3,076.91 | 3,076.91 | 3,076.91 | 3,076.91 | - |
May 28, 2024 | 3,089.79 | 3,089.79 | 3,089.79 | 3,089.79 | 3,089.79 | - |
May 27, 2024 | 3,107.51 | 3,107.51 | 3,107.51 | 3,107.51 | 3,107.51 | - |
May 24, 2024 | 3,104.31 | 3,104.31 | 3,104.31 | 3,104.31 | 3,104.31 | - |
May 23, 2024 | 3,107.34 | 3,107.34 | 3,107.34 | 3,107.34 | 3,107.34 | - |
May 22, 2024 | 3,122.36 | 3,122.36 | 3,122.36 | 3,122.36 | 3,122.36 | - |
May 21, 2024 | 3,120.60 | 3,120.60 | 3,120.60 | 3,120.60 | 3,120.60 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 3,121.54 | 3,121.54 | 3,121.54 | 3,121.54 | 3,121.54 | - |
May 16, 2024 | 3,126.28 | 3,126.28 | 3,126.28 | 3,126.28 | 3,126.28 | - |
May 15, 2024 | 3,115.87 | 3,115.87 | 3,115.87 | 3,115.87 | 3,115.87 | - |
May 14, 2024 | 3,095.38 | 3,095.38 | 3,095.38 | 3,095.38 | 3,095.38 | - |
May 13, 2024 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | - |
May 10, 2024 | 3,103.26 | 3,103.26 | 3,103.26 | 3,103.26 | 3,103.26 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 3,089.78 | 3,089.78 | 3,089.78 | 3,089.78 | 3,089.78 | - |
May 07, 2024 | 3,075.98 | 3,075.98 | 3,075.98 | 3,075.98 | 3,075.98 | - |
May 06, 2024 | 3,060.26 | 3,060.26 | 3,060.26 | 3,060.26 | 3,060.26 | - |
May 03, 2024 | 3,043.15 | 3,043.15 | 3,043.15 | 3,043.15 | 3,043.15 | - |
May 02, 2024 | 3,036.33 | 3,036.33 | 3,036.33 | 3,036.33 | 3,036.33 | - |
Apr 30, 2024 | 3,041.59 | 3,041.59 | 3,041.59 | 3,041.59 | 3,041.59 | - |
Apr 29, 2024 | 3,070.52 | 3,070.52 | 3,070.52 | 3,070.52 | 3,070.52 | - |
Apr 26, 2024 | 3,067.54 | 3,067.54 | 3,067.54 | 3,067.54 | 3,067.54 | - |
Apr 25, 2024 | 3,029.70 | 3,029.70 | 3,029.70 | 3,029.70 | 3,029.70 | - |
Apr 24, 2024 | 3,049.70 | 3,049.70 | 3,049.70 | 3,049.70 | 3,049.70 | - |
Apr 23, 2024 | 3,039.08 | 3,039.08 | 3,039.08 | 3,039.08 | 3,039.08 | - |
Apr 22, 2024 | 3,019.76 | 3,019.76 | 3,019.76 | 3,019.76 | 3,019.76 | - |
Apr 19, 2024 | 2,981.75 | 2,981.75 | 2,981.75 | 2,981.75 | 2,981.75 | - |
Apr 18, 2024 | 2,996.51 | 2,996.51 | 2,996.51 | 2,996.51 | 2,996.51 | - |
Apr 17, 2024 | 3,008.43 | 3,008.43 | 3,008.43 | 3,008.43 | 3,008.43 | - |
Apr 16, 2024 | 3,027.79 | 3,027.79 | 3,027.79 | 3,027.79 | 3,027.79 | - |
Apr 15, 2024 | 3,041.44 | 3,041.44 | 3,041.44 | 3,041.44 | 3,041.44 | - |
Apr 12, 2024 | 3,060.49 | 3,060.49 | 3,060.49 | 3,060.49 | 3,060.49 | - |
Apr 11, 2024 | 3,089.56 | 3,089.56 | 3,089.56 | 3,089.56 | 3,089.56 | - |
Apr 10, 2024 | 3,071.22 | 3,071.22 | 3,071.22 | 3,071.22 | 3,071.22 | - |
Apr 09, 2024 | 3,071.80 | 3,071.80 | 3,071.80 | 3,071.80 | 3,071.80 | - |
Apr 08, 2024 | 3,068.92 | 3,068.92 | 3,068.92 | 3,068.92 | 3,068.92 | - |
Apr 05, 2024 | 3,074.78 | 3,074.78 | 3,074.78 | 3,074.78 | 3,074.78 | - |
Apr 04, 2024 | 3,056.85 | 3,056.85 | 3,056.85 | 3,056.85 | 3,056.85 | - |
Apr 03, 2024 | 3,086.47 | 3,086.47 | 3,086.47 | 3,086.47 | 3,086.47 | - |
Apr 02, 2024 | 3,091.03 | 3,091.03 | 3,091.03 | 3,091.03 | 3,091.03 | - |
Mar 28, 2024 | 3,121.97 | 3,121.97 | 3,121.97 | 3,121.97 | 3,121.97 | - |
Mar 27, 2024 | 3,115.83 | 3,115.83 | 3,115.83 | 3,115.83 | 3,115.83 | - |
Mar 26, 2024 | 3,092.95 | 3,092.95 | 3,092.95 | 3,092.95 | 3,092.95 | - |
Mar 25, 2024 | 3,084.48 | 3,084.48 | 3,084.48 | 3,084.48 | 3,084.48 | - |
Mar 22, 2024 | 3,100.59 | 3,100.59 | 3,100.59 | 3,100.59 | 3,100.59 | - |
Mar 21, 2024 | 3,113.45 | 3,113.45 | 3,113.45 | 3,113.45 | 3,113.45 | - |
Mar 20, 2024 | 3,099.33 | 3,099.33 | 3,099.33 | 3,099.33 | 3,099.33 | - |
Mar 19, 2024 | 3,080.11 | 3,080.11 | 3,080.11 | 3,080.11 | 3,080.11 | - |
Mar 18, 2024 | 3,066.41 | 3,066.41 | 3,066.41 | 3,066.41 | 3,066.41 | - |
Mar 15, 2024 | 3,058.41 | 3,058.41 | 3,058.41 | 3,058.41 | 3,058.41 | - |
Mar 14, 2024 | 3,089.69 | 3,089.69 | 3,089.69 | 3,089.69 | 3,089.69 | - |
Mar 13, 2024 | 3,085.17 | 3,085.17 | 3,085.17 | 3,085.17 | 3,085.17 | - |
Mar 12, 2024 | 3,095.99 | 3,095.99 | 3,095.99 | 3,095.99 | 3,095.99 | - |
Mar 11, 2024 | 3,071.93 | 3,071.93 | 3,071.93 | 3,071.93 | 3,071.93 | - |
Mar 08, 2024 | 3,067.51 | 3,067.51 | 3,067.51 | 3,067.51 | 3,067.51 | - |
Mar 07, 2024 | 3,084.34 | 3,084.34 | 3,084.34 | 3,084.34 | 3,084.34 | - |
Mar 06, 2024 | 3,062.46 | 3,062.46 | 3,062.46 | 3,062.46 | 3,062.46 | - |
Mar 05, 2024 | 3,044.82 | 3,044.82 | 3,044.82 | 3,044.82 | 3,044.82 | - |
Mar 04, 2024 | 3,079.99 | 3,079.99 | 3,079.99 | 3,079.99 | 3,079.99 | - |
Mar 01, 2024 | 3,088.91 | 3,088.91 | 3,088.91 | 3,088.91 | 3,088.91 | - |
Feb 29, 2024 | 3,053.97 | 3,053.97 | 3,053.97 | 3,053.97 | 3,053.97 | - |
Feb 28, 2024 | 3,042.93 | 3,042.93 | 3,042.93 | 3,042.93 | 3,042.93 | - |
Feb 27, 2024 | 3,039.64 | 3,039.64 | 3,039.64 | 3,039.64 | 3,039.64 | - |
Feb 26, 2024 | 3,038.08 | 3,038.08 | 3,038.08 | 3,038.08 | 3,038.08 | - |
Feb 23, 2024 | 3,052.88 | 3,052.88 | 3,052.88 | 3,052.88 | 3,052.88 | - |
Feb 22, 2024 | 3,044.78 | 3,044.78 | 3,044.78 | 3,044.78 | 3,044.78 | - |
Feb 21, 2024 | 3,005.59 | 3,005.59 | 3,005.59 | 3,005.59 | 3,005.59 | - |
Feb 20, 2024 | 3,001.77 | 3,001.77 | 3,001.77 | 3,001.77 | 3,001.77 | - |
Feb 19, 2024 | 3,023.35 | 3,023.35 | 3,023.35 | 3,023.35 | 3,023.35 | - |
Feb 16, 2024 | 3,021.10 | 3,021.10 | 3,021.10 | 3,021.10 | 3,021.10 | - |
Feb 15, 2024 | 3,027.87 | 3,027.87 | 3,027.87 | 3,027.87 | 3,027.87 | - |
Feb 14, 2024 | 3,033.58 | 3,033.58 | 3,033.58 | 3,033.58 | 3,033.58 | - |
Feb 13, 2024 | 3,016.59 | 3,016.59 | 3,016.59 | 3,016.59 | 3,016.59 | - |
Feb 12, 2024 | 3,046.85 | 3,046.85 | 3,046.85 | 3,046.85 | 3,046.85 | - |
Feb 09, 2024 | 3,044.31 | 3,044.31 | 3,044.31 | 3,044.31 | 3,044.31 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 3,022.85 | 3,022.85 | 3,022.85 | 3,022.85 | 3,022.85 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 2,999.25 | 2,999.25 | 2,999.25 | 2,999.25 | 2,999.25 | - |
Feb 02, 2024 | 2,994.40 | 2,994.40 | 2,994.40 | 2,994.40 | 2,994.40 | - |
Feb 01, 2024 | 2,966.69 | 2,966.69 | 2,966.69 | 2,966.69 | 2,966.69 | - |
Jan 31, 2024 | 2,927.16 | 2,927.16 | 2,927.16 | 2,927.16 | 2,927.16 | - |
Jan 30, 2024 | 2,962.37 | 2,962.37 | 2,962.37 | 2,962.37 | 2,962.37 | - |
Jan 29, 2024 | 2,975.64 | 2,975.64 | 2,975.64 | 2,975.64 | 2,975.64 | - |
Jan 26, 2024 | 2,945.80 | 2,945.80 | 2,945.80 | 2,945.80 | 2,945.80 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 2,913.08 | 2,913.08 | 2,913.08 | 2,913.08 | 2,913.08 | - |
Jan 23, 2024 | 2,915.75 | 2,915.75 | 2,915.75 | 2,915.75 | 2,915.75 | - |
Jan 22, 2024 | 2,891.29 | 2,891.29 | 2,891.29 | 2,891.29 | 2,891.29 | - |
Jan 19, 2024 | 2,880.50 | 2,880.50 | 2,880.50 | 2,880.50 | 2,880.50 | - |
Jan 18, 2024 | 2,864.83 | 2,864.83 | 2,864.83 | 2,864.83 | 2,864.83 | - |
Jan 17, 2024 | 2,843.21 | 2,843.21 | 2,843.21 | 2,843.21 | 2,843.21 | - |
Jan 16, 2024 | 2,858.74 | 2,858.74 | 2,858.74 | 2,858.74 | 2,858.74 | - |
Jan 15, 2024 | 2,861.00 | 2,861.00 | 2,861.00 | 2,861.00 | 2,861.00 | - |
Jan 12, 2024 | 2,859.75 | 2,859.75 | 2,859.75 | 2,859.75 | 2,859.75 | - |
Jan 11, 2024 | 2,855.67 | 2,855.67 | 2,855.67 | 2,855.67 | 2,855.67 | - |
Jan 10, 2024 | 2,844.29 | 2,844.29 | 2,844.29 | 2,844.29 | 2,844.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |