Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | 4,046.06 | 4,046.06 | 4,046.06 | 4,046.06 | 4,046.06 | - |
Jul 03, 2024 | 4,047.69 | 4,047.69 | 4,047.69 | 4,047.69 | 4,047.69 | - |
Jul 02, 2024 | 4,053.15 | 4,053.15 | 4,053.15 | 4,053.15 | 4,053.15 | - |
Jul 01, 2024 | 4,039.68 | 4,039.68 | 4,039.68 | 4,039.68 | 4,039.68 | - |
Jun 28, 2024 | 4,034.02 | 4,034.02 | 4,034.02 | 4,034.02 | 4,034.02 | - |
Jun 27, 2024 | 4,049.76 | 4,049.76 | 4,049.76 | 4,049.76 | 4,049.76 | - |
Jun 26, 2024 | 4,057.99 | 4,057.99 | 4,057.99 | 4,057.99 | 4,057.99 | - |
Jun 25, 2024 | 4,051.82 | 4,051.82 | 4,051.82 | 4,051.82 | 4,051.82 | - |
Jun 24, 2024 | 4,026.50 | 4,026.50 | 4,026.50 | 4,026.50 | 4,026.50 | - |
Jun 21, 2024 | 4,051.70 | 4,051.70 | 4,051.70 | 4,051.70 | 4,051.70 | - |
Jun 20, 2024 | 4,039.84 | 4,039.84 | 4,039.84 | 4,039.84 | 4,039.84 | - |
Jun 19, 2024 | 4,038.23 | 4,038.23 | 4,038.23 | 4,038.23 | 4,038.23 | - |
Jun 18, 2024 | 4,042.17 | 4,042.17 | 4,042.17 | 4,042.17 | 4,042.17 | - |
Jun 17, 2024 | 4,043.37 | 4,043.37 | 4,043.37 | 4,043.37 | 4,043.37 | - |
Jun 14, 2024 | 4,025.57 | 4,025.57 | 4,025.57 | 4,025.57 | 4,025.57 | - |
Jun 13, 2024 | 3,999.39 | 3,999.39 | 3,999.39 | 3,999.39 | 3,999.39 | - |
Jun 12, 2024 | 3,969.01 | 3,969.01 | 3,969.01 | 3,969.01 | 3,969.01 | - |
Jun 11, 2024 | 3,983.56 | 3,983.56 | 3,983.56 | 3,983.56 | 3,983.56 | - |
Jun 10, 2024 | 3,967.43 | 3,967.43 | 3,967.43 | 3,967.43 | 3,967.43 | - |
Jun 07, 2024 | 3,923.66 | 3,923.66 | 3,923.66 | 3,923.66 | 3,923.66 | - |
Jun 06, 2024 | 3,904.93 | 3,904.93 | 3,904.93 | 3,904.93 | 3,904.93 | - |
Jun 05, 2024 | 3,913.97 | 3,913.97 | 3,913.97 | 3,913.97 | 3,913.97 | - |
Jun 04, 2024 | 3,860.40 | 3,860.40 | 3,860.40 | 3,860.40 | 3,860.40 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 3,866.37 | 3,866.37 | 3,866.37 | 3,866.37 | 3,866.37 | - |
May 30, 2024 | 3,843.70 | 3,843.70 | 3,843.70 | 3,843.70 | 3,843.70 | - |
May 29, 2024 | 3,871.25 | 3,871.25 | 3,871.25 | 3,871.25 | 3,871.25 | - |
May 28, 2024 | 3,878.97 | 3,878.97 | 3,878.97 | 3,878.97 | 3,878.97 | - |
May 27, 2024 | 3,887.72 | 3,887.72 | 3,887.72 | 3,887.72 | 3,887.72 | - |
May 24, 2024 | 3,892.76 | 3,892.76 | 3,892.76 | 3,892.76 | 3,892.76 | - |
May 23, 2024 | 3,873.08 | 3,873.08 | 3,873.08 | 3,873.08 | 3,873.08 | - |
May 22, 2024 | 3,894.86 | 3,894.86 | 3,894.86 | 3,894.86 | 3,894.86 | - |
May 21, 2024 | 3,899.60 | 3,899.60 | 3,899.60 | 3,899.60 | 3,899.60 | - |
May 20, 2024 | 3,890.47 | 3,890.47 | 3,890.47 | 3,890.47 | 3,890.47 | - |
May 17, 2024 | 3,882.67 | 3,882.67 | 3,882.67 | 3,882.67 | 3,882.67 | - |
May 16, 2024 | 3,880.37 | 3,880.37 | 3,880.37 | 3,880.37 | 3,880.37 | - |
May 15, 2024 | 3,895.40 | 3,895.40 | 3,895.40 | 3,895.40 | 3,895.40 | - |
May 14, 2024 | 3,860.52 | 3,860.52 | 3,860.52 | 3,860.52 | 3,860.52 | - |
May 13, 2024 | 3,849.99 | 3,849.99 | 3,849.99 | 3,849.99 | 3,849.99 | - |
May 10, 2024 | 3,867.56 | 3,867.56 | 3,867.56 | 3,867.56 | 3,867.56 | - |
May 09, 2024 | 3,856.62 | 3,856.62 | 3,856.62 | 3,856.62 | 3,856.62 | - |
May 08, 2024 | 3,844.11 | 3,844.11 | 3,844.11 | 3,844.11 | 3,844.11 | - |
May 07, 2024 | 3,830.94 | 3,830.94 | 3,830.94 | 3,830.94 | 3,830.94 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 3,792.15 | 3,792.15 | 3,792.15 | 3,792.15 | 3,792.15 | - |
May 02, 2024 | 3,773.80 | 3,773.80 | 3,773.80 | 3,773.80 | 3,773.80 | - |
Apr 30, 2024 | 3,739.91 | 3,739.91 | 3,739.91 | 3,739.91 | 3,739.91 | - |
Apr 29, 2024 | 3,794.06 | 3,794.06 | 3,794.06 | 3,794.06 | 3,794.06 | - |
Apr 26, 2024 | 3,796.97 | 3,796.97 | 3,796.97 | 3,796.97 | 3,796.97 | - |
Apr 25, 2024 | 3,753.31 | 3,753.31 | 3,753.31 | 3,753.31 | 3,753.31 | - |
Apr 24, 2024 | 3,781.10 | 3,781.10 | 3,781.10 | 3,781.10 | 3,781.10 | - |
Apr 23, 2024 | 3,781.95 | 3,781.95 | 3,781.95 | 3,781.95 | 3,781.95 | - |
Apr 22, 2024 | 3,756.56 | 3,756.56 | 3,756.56 | 3,756.56 | 3,756.56 | - |
Apr 19, 2024 | 3,716.47 | 3,716.47 | 3,716.47 | 3,716.47 | 3,716.47 | - |
Apr 18, 2024 | 3,748.76 | 3,748.76 | 3,748.76 | 3,748.76 | 3,748.76 | - |
Apr 17, 2024 | 3,764.15 | 3,764.15 | 3,764.15 | 3,764.15 | 3,764.15 | - |
Apr 16, 2024 | 3,791.87 | 3,791.87 | 3,791.87 | 3,791.87 | 3,791.87 | - |
Apr 15, 2024 | 3,801.73 | 3,801.73 | 3,801.73 | 3,801.73 | 3,801.73 | - |
Apr 12, 2024 | 3,847.85 | 3,847.85 | 3,847.85 | 3,847.85 | 3,847.85 | - |
Apr 11, 2024 | 3,873.63 | 3,873.63 | 3,873.63 | 3,873.63 | 3,873.63 | - |
Apr 10, 2024 | 3,829.95 | 3,829.95 | 3,829.95 | 3,829.95 | 3,829.95 | - |
Apr 09, 2024 | 3,828.50 | 3,828.50 | 3,828.50 | 3,828.50 | 3,828.50 | - |
Apr 08, 2024 | 3,830.69 | 3,830.69 | 3,830.69 | 3,830.69 | 3,830.69 | - |
Apr 05, 2024 | 3,846.94 | 3,846.94 | 3,846.94 | 3,846.94 | 3,846.94 | - |
Apr 04, 2024 | 3,786.70 | 3,786.70 | 3,786.70 | 3,786.70 | 3,786.70 | - |
Apr 03, 2024 | 3,848.60 | 3,848.60 | 3,848.60 | 3,848.60 | 3,848.60 | - |
Apr 02, 2024 | 3,860.20 | 3,860.20 | 3,860.20 | 3,860.20 | 3,860.20 | - |
Mar 28, 2024 | 3,883.52 | 3,883.52 | 3,883.52 | 3,883.52 | 3,883.52 | - |
Mar 27, 2024 | 3,870.59 | 3,870.59 | 3,870.59 | 3,870.59 | 3,870.59 | - |
Mar 26, 2024 | 3,836.09 | 3,836.09 | 3,836.09 | 3,836.09 | 3,836.09 | - |
Mar 25, 2024 | 3,843.25 | 3,843.25 | 3,843.25 | 3,843.25 | 3,843.25 | - |
Mar 22, 2024 | 3,863.71 | 3,863.71 | 3,863.71 | 3,863.71 | 3,863.71 | - |
Mar 21, 2024 | 3,854.15 | 3,854.15 | 3,854.15 | 3,854.15 | 3,854.15 | - |
Mar 20, 2024 | 3,842.45 | 3,842.45 | 3,842.45 | 3,842.45 | 3,842.45 | - |
Mar 19, 2024 | 3,802.12 | 3,802.12 | 3,802.12 | 3,802.12 | 3,802.12 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 3,746.63 | 3,746.63 | 3,746.63 | 3,746.63 | 3,746.63 | - |
Mar 14, 2024 | 3,770.53 | 3,770.53 | 3,770.53 | 3,770.53 | 3,770.53 | - |
Mar 13, 2024 | 3,762.02 | 3,762.02 | 3,762.02 | 3,762.02 | 3,762.02 | - |
Mar 12, 2024 | 3,772.03 | 3,772.03 | 3,772.03 | 3,772.03 | 3,772.03 | - |
Mar 11, 2024 | 3,727.16 | 3,727.16 | 3,727.16 | 3,727.16 | 3,727.16 | - |
Mar 08, 2024 | 3,719.51 | 3,719.51 | 3,719.51 | 3,719.51 | 3,719.51 | - |
Mar 07, 2024 | 3,751.76 | 3,751.76 | 3,751.76 | 3,751.76 | 3,751.76 | - |
Mar 06, 2024 | 3,721.91 | 3,721.91 | 3,721.91 | 3,721.91 | 3,721.91 | - |
Mar 05, 2024 | 3,709.35 | 3,709.35 | 3,709.35 | 3,709.35 | 3,709.35 | - |
Mar 04, 2024 | 3,750.01 | 3,750.01 | 3,750.01 | 3,750.01 | 3,750.01 | - |
Mar 01, 2024 | 3,758.64 | 3,758.64 | 3,758.64 | 3,758.64 | 3,758.64 | - |
Feb 29, 2024 | 3,736.01 | 3,736.01 | 3,736.01 | 3,736.01 | 3,736.01 | - |
Feb 28, 2024 | 3,713.16 | 3,713.16 | 3,713.16 | 3,713.16 | 3,713.16 | - |
Feb 27, 2024 | 3,716.06 | 3,716.06 | 3,716.06 | 3,716.06 | 3,716.06 | - |
Feb 26, 2024 | 3,706.90 | 3,706.90 | 3,706.90 | 3,706.90 | 3,706.90 | - |
Feb 23, 2024 | 3,728.33 | 3,728.33 | 3,728.33 | 3,728.33 | 3,728.33 | - |
Feb 22, 2024 | 3,727.19 | 3,727.19 | 3,727.19 | 3,727.19 | 3,727.19 | - |
Feb 21, 2024 | 3,655.14 | 3,655.14 | 3,655.14 | 3,655.14 | 3,655.14 | - |
Feb 20, 2024 | 3,648.35 | 3,648.35 | 3,648.35 | 3,648.35 | 3,648.35 | - |
Feb 19, 2024 | 3,690.14 | 3,690.14 | 3,690.14 | 3,690.14 | 3,690.14 | - |
Feb 16, 2024 | 3,689.28 | 3,689.28 | 3,689.28 | 3,689.28 | 3,689.28 | - |
Feb 15, 2024 | 3,717.64 | 3,717.64 | 3,717.64 | 3,717.64 | 3,717.64 | - |
Feb 14, 2024 | 3,708.21 | 3,708.21 | 3,708.21 | 3,708.21 | 3,708.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |