Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | 2,588.00 | 2,588.00 | 2,588.00 | 2,588.00 | 2,588.00 | - |
Jun 28, 2024 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | - |
Jun 27, 2024 | 2,579.00 | 2,579.00 | 2,579.00 | 2,579.00 | 2,579.00 | - |
Jun 26, 2024 | 2,587.00 | 2,587.00 | 2,587.00 | 2,587.00 | 2,587.00 | - |
Jun 25, 2024 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | - |
Jun 24, 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | - |
Jun 21, 2024 | 2,571.00 | 2,571.00 | 2,571.00 | 2,571.00 | 2,571.00 | - |
Jun 20, 2024 | 2,558.00 | 2,558.00 | 2,558.00 | 2,558.00 | 2,558.00 | - |
Jun 19, 2024 | 2,539.00 | 2,539.00 | 2,539.00 | 2,539.00 | 2,539.00 | - |
Jun 18, 2024 | 2,544.00 | 2,544.00 | 2,544.00 | 2,544.00 | 2,544.00 | - |
Jun 17, 2024 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | - |
Jun 14, 2024 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | - |
Jun 13, 2024 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | - |
Jun 12, 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | - |
Jun 11, 2024 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | - |
Jun 10, 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | - |
Jun 07, 2024 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | - |
Jun 06, 2024 | 2,531.00 | 2,531.00 | 2,531.00 | 2,531.00 | 2,531.00 | - |
Jun 05, 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
Jun 04, 2024 | 2,529.00 | 2,529.00 | 2,529.00 | 2,529.00 | 2,529.00 | - |
Jun 03, 2024 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | - |
May 31, 2024 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | - |
May 30, 2024 | 2,497.00 | 2,497.00 | 2,497.00 | 2,497.00 | 2,497.00 | - |
May 29, 2024 | 2,528.00 | 2,528.00 | 2,528.00 | 2,528.00 | 2,528.00 | - |
May 28, 2024 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | - |
May 24, 2024 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | - |
May 23, 2024 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | - |
May 22, 2024 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | - |
May 21, 2024 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | - |
May 20, 2024 | 2,607.00 | 2,607.00 | 2,607.00 | 2,607.00 | 2,607.00 | - |
May 17, 2024 | 2,613.00 | 2,613.00 | 2,613.00 | 2,613.00 | 2,613.00 | - |
May 16, 2024 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | - |
May 15, 2024 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | - |
May 14, 2024 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | - |
May 13, 2024 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | - |
May 10, 2024 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | - |
May 09, 2024 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | - |
May 08, 2024 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | - |
May 07, 2024 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | - |
May 03, 2024 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | - |
May 02, 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
May 01, 2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | - |
Apr 30, 2024 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | - |
Apr 29, 2024 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | - |
Apr 26, 2024 | 2,623.00 | 2,623.00 | 2,623.00 | 2,623.00 | 2,623.00 | - |
Apr 25, 2024 | 2,574.00 | 2,574.00 | 2,574.00 | 2,574.00 | 2,574.00 | - |
Apr 24, 2024 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | - |
Apr 23, 2024 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | - |
Apr 22, 2024 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | - |
Apr 19, 2024 | 2,559.00 | 2,559.00 | 2,559.00 | 2,559.00 | 2,559.00 | - |
Apr 18, 2024 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | - |
Apr 17, 2024 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | - |
Apr 16, 2024 | 2,573.00 | 2,573.00 | 2,573.00 | 2,573.00 | 2,573.00 | - |
Apr 15, 2024 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | - |
Apr 12, 2024 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | - |
Apr 11, 2024 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | - |
Apr 10, 2024 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | - |
Apr 09, 2024 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | - |
Apr 08, 2024 | 2,613.00 | 2,613.00 | 2,613.00 | 2,613.00 | 2,613.00 | - |
Apr 05, 2024 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | - |
Apr 04, 2024 | 2,633.00 | 2,633.00 | 2,633.00 | 2,633.00 | 2,633.00 | - |
Apr 03, 2024 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | - |
Apr 02, 2024 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | - |
Mar 28, 2024 | 2,647.00 | 2,647.00 | 2,647.00 | 2,647.00 | 2,647.00 | - |
Mar 27, 2024 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | - |
Mar 26, 2024 | 2,609.00 | 2,609.00 | 2,609.00 | 2,609.00 | 2,609.00 | - |
Mar 25, 2024 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | - |
Mar 22, 2024 | 2,631.00 | 2,631.00 | 2,631.00 | 2,631.00 | 2,631.00 | - |
Mar 21, 2024 | 2,588.00 | 2,588.00 | 2,588.00 | 2,588.00 | 2,588.00 | - |
Mar 20, 2024 | 2,563.00 | 2,563.00 | 2,563.00 | 2,563.00 | 2,563.00 | - |
Mar 19, 2024 | 2,539.00 | 2,539.00 | 2,539.00 | 2,539.00 | 2,539.00 | - |
Mar 18, 2024 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | - |
Mar 15, 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | - |
Mar 14, 2024 | 2,531.00 | 2,531.00 | 2,531.00 | 2,531.00 | 2,531.00 | - |
Mar 13, 2024 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | - |
Mar 12, 2024 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | - |
Mar 11, 2024 | 2,511.00 | 2,511.00 | 2,511.00 | 2,511.00 | 2,511.00 | - |
Mar 08, 2024 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | - |
Mar 07, 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
Mar 06, 2024 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | - |
Mar 05, 2024 | 2,529.00 | 2,529.00 | 2,529.00 | 2,529.00 | 2,529.00 | - |
Mar 04, 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
Mar 01, 2024 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | - |
Feb 29, 2024 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | - |
Feb 28, 2024 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | - |
Feb 27, 2024 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | - |
Feb 26, 2024 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | - |
Feb 23, 2024 | 2,503.00 | 2,503.00 | 2,503.00 | 2,503.00 | 2,503.00 | - |
Feb 22, 2024 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | - |
Feb 21, 2024 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | - |
Feb 20, 2024 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | - |
Feb 19, 2024 | 2,489.00 | 2,489.00 | 2,489.00 | 2,489.00 | 2,489.00 | - |
Feb 16, 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
Feb 15, 2024 | 2,482.00 | 2,482.00 | 2,482.00 | 2,482.00 | 2,482.00 | - |
Feb 14, 2024 | 2,478.00 | 2,478.00 | 2,478.00 | 2,478.00 | 2,478.00 | - |
Feb 13, 2024 | 2,468.00 | 2,468.00 | 2,468.00 | 2,468.00 | 2,468.00 | - |
Feb 12, 2024 | 2,474.00 | 2,474.00 | 2,474.00 | 2,474.00 | 2,474.00 | - |
Feb 09, 2024 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | - |
Feb 08, 2024 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |