Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | - | - | - | - | - | - |
May 27, 2024 | 2,960.79 | 2,960.79 | 2,960.79 | 2,960.79 | 2,960.79 | - |
May 24, 2024 | 2,944.13 | 2,944.13 | 2,944.13 | 2,944.13 | 2,944.13 | - |
May 23, 2024 | 2,953.66 | 2,953.66 | 2,953.66 | 2,953.66 | 2,953.66 | - |
May 22, 2024 | 2,958.28 | 2,958.28 | 2,958.28 | 2,958.28 | 2,958.28 | - |
May 21, 2024 | 2,965.86 | 2,965.86 | 2,965.86 | 2,965.86 | 2,965.86 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 2,964.32 | 2,964.32 | 2,964.32 | 2,964.32 | 2,964.32 | - |
May 16, 2024 | 2,957.06 | 2,957.06 | 2,957.06 | 2,957.06 | 2,957.06 | - |
May 15, 2024 | 2,961.94 | 2,961.94 | 2,961.94 | 2,961.94 | 2,961.94 | - |
May 14, 2024 | 2,951.32 | 2,951.32 | 2,951.32 | 2,951.32 | 2,951.32 | - |
May 13, 2024 | 2,946.64 | 2,946.64 | 2,946.64 | 2,946.64 | 2,946.64 | - |
May 10, 2024 | 2,941.04 | 2,941.04 | 2,941.04 | 2,941.04 | 2,941.04 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 2,880.27 | 2,880.27 | 2,880.27 | 2,880.27 | 2,880.27 | - |
May 06, 2024 | 2,852.86 | 2,852.86 | 2,852.86 | 2,852.86 | 2,852.86 | - |
May 03, 2024 | 2,838.98 | 2,838.98 | 2,838.98 | 2,838.98 | 2,838.98 | - |
May 02, 2024 | 2,849.22 | 2,849.22 | 2,849.22 | 2,849.22 | 2,849.22 | - |
Apr 30, 2024 | 2,843.93 | 2,843.93 | 2,843.93 | 2,843.93 | 2,843.93 | - |
Apr 29, 2024 | 2,860.56 | 2,860.56 | 2,860.56 | 2,860.56 | 2,860.56 | - |
Apr 26, 2024 | 2,848.53 | 2,848.53 | 2,848.53 | 2,848.53 | 2,848.53 | - |
Apr 25, 2024 | 2,837.48 | 2,837.48 | 2,837.48 | 2,837.48 | 2,837.48 | - |
Apr 24, 2024 | 2,827.02 | 2,827.02 | 2,827.02 | 2,827.02 | 2,827.02 | - |
Apr 23, 2024 | 2,835.47 | 2,835.47 | 2,835.47 | 2,835.47 | 2,835.47 | - |
Apr 22, 2024 | 2,816.26 | 2,816.26 | 2,816.26 | 2,816.26 | 2,816.26 | - |
Apr 19, 2024 | 2,786.02 | 2,786.02 | 2,786.02 | 2,786.02 | 2,786.02 | - |
Apr 18, 2024 | 2,776.40 | 2,776.40 | 2,776.40 | 2,776.40 | 2,776.40 | - |
Apr 17, 2024 | 2,761.10 | 2,761.10 | 2,761.10 | 2,761.10 | 2,761.10 | - |
Apr 16, 2024 | 2,748.78 | 2,748.78 | 2,748.78 | 2,748.78 | 2,748.78 | - |
Apr 15, 2024 | 2,785.71 | 2,785.71 | 2,785.71 | 2,785.71 | 2,785.71 | - |
Apr 12, 2024 | 2,795.19 | 2,795.19 | 2,795.19 | 2,795.19 | 2,795.19 | - |
Apr 11, 2024 | 2,775.66 | 2,775.66 | 2,775.66 | 2,775.66 | 2,775.66 | - |
Apr 10, 2024 | 2,787.34 | 2,787.34 | 2,787.34 | 2,787.34 | 2,787.34 | - |
Apr 09, 2024 | 2,785.43 | 2,785.43 | 2,785.43 | 2,785.43 | 2,785.43 | - |
Apr 08, 2024 | 2,791.31 | 2,791.31 | 2,791.31 | 2,791.31 | 2,791.31 | - |
Apr 05, 2024 | 2,776.74 | 2,776.74 | 2,776.74 | 2,776.74 | 2,776.74 | - |
Apr 04, 2024 | 2,802.39 | 2,802.39 | 2,802.39 | 2,802.39 | 2,802.39 | - |
Apr 03, 2024 | 2,795.61 | 2,795.61 | 2,795.61 | 2,795.61 | 2,795.61 | - |
Apr 02, 2024 | 2,791.02 | 2,791.02 | 2,791.02 | 2,791.02 | 2,791.02 | - |
Mar 28, 2024 | 2,803.23 | 2,803.23 | 2,803.23 | 2,803.23 | 2,803.23 | - |
Mar 27, 2024 | 2,790.54 | 2,790.54 | 2,790.54 | 2,790.54 | 2,790.54 | - |
Mar 26, 2024 | 2,778.64 | 2,778.64 | 2,778.64 | 2,778.64 | 2,778.64 | - |
Mar 25, 2024 | 2,767.02 | 2,767.02 | 2,767.02 | 2,767.02 | 2,767.02 | - |
Mar 22, 2024 | 2,758.74 | 2,758.74 | 2,758.74 | 2,758.74 | 2,758.74 | - |
Mar 21, 2024 | 2,752.10 | 2,752.10 | 2,752.10 | 2,752.10 | 2,752.10 | - |
Mar 20, 2024 | 2,740.67 | 2,740.67 | 2,740.67 | 2,740.67 | 2,740.67 | - |
Mar 19, 2024 | 2,741.89 | 2,741.89 | 2,741.89 | 2,741.89 | 2,741.89 | - |
Mar 18, 2024 | 2,731.04 | 2,731.04 | 2,731.04 | 2,731.04 | 2,731.04 | - |
Mar 15, 2024 | 2,724.13 | 2,724.13 | 2,724.13 | 2,724.13 | 2,724.13 | - |
Mar 14, 2024 | 2,719.59 | 2,719.59 | 2,719.59 | 2,719.59 | 2,719.59 | - |
Mar 13, 2024 | 2,732.39 | 2,732.39 | 2,732.39 | 2,732.39 | 2,732.39 | - |
Mar 12, 2024 | 2,719.01 | 2,719.01 | 2,719.01 | 2,719.01 | 2,719.01 | - |
Mar 11, 2024 | 2,704.44 | 2,704.44 | 2,704.44 | 2,704.44 | 2,704.44 | - |
Mar 08, 2024 | 2,701.92 | 2,701.92 | 2,701.92 | 2,701.92 | 2,701.92 | - |
Mar 07, 2024 | 2,704.13 | 2,704.13 | 2,704.13 | 2,704.13 | 2,704.13 | - |
Mar 06, 2024 | 2,690.61 | 2,690.61 | 2,690.61 | 2,690.61 | 2,690.61 | - |
Mar 05, 2024 | 2,684.16 | 2,684.16 | 2,684.16 | 2,684.16 | 2,684.16 | - |
Mar 04, 2024 | 2,671.12 | 2,671.12 | 2,671.12 | 2,671.12 | 2,671.12 | - |
Mar 01, 2024 | 2,673.17 | 2,673.17 | 2,673.17 | 2,673.17 | 2,673.17 | - |
Feb 29, 2024 | 2,668.80 | 2,668.80 | 2,668.80 | 2,668.80 | 2,668.80 | - |
Feb 28, 2024 | 2,675.61 | 2,675.61 | 2,675.61 | 2,675.61 | 2,675.61 | - |
Feb 27, 2024 | 2,680.32 | 2,680.32 | 2,680.32 | 2,680.32 | 2,680.32 | - |
Feb 26, 2024 | 2,675.06 | 2,675.06 | 2,675.06 | 2,675.06 | 2,675.06 | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 2,676.53 | 2,676.53 | 2,676.53 | 2,676.53 | 2,676.53 | - |
Feb 21, 2024 | 2,672.06 | 2,672.06 | 2,672.06 | 2,672.06 | 2,672.06 | - |
Feb 20, 2024 | 2,668.43 | 2,668.43 | 2,668.43 | 2,668.43 | 2,668.43 | - |
Feb 19, 2024 | 2,664.62 | 2,664.62 | 2,664.62 | 2,664.62 | 2,664.62 | - |
Feb 16, 2024 | 2,658.98 | 2,658.98 | 2,658.98 | 2,658.98 | 2,658.98 | - |
Feb 15, 2024 | 2,658.90 | 2,658.90 | 2,658.90 | 2,658.90 | 2,658.90 | - |
Feb 14, 2024 | 2,650.70 | 2,650.70 | 2,650.70 | 2,650.70 | 2,650.70 | - |
Feb 13, 2024 | 2,648.86 | 2,648.86 | 2,648.86 | 2,648.86 | 2,648.86 | - |
Feb 12, 2024 | 2,654.59 | 2,654.59 | 2,654.59 | 2,654.59 | 2,654.59 | - |
Feb 09, 2024 | 2,645.35 | 2,645.35 | 2,645.35 | 2,645.35 | 2,645.35 | - |
Feb 08, 2024 | 2,651.04 | 2,651.04 | 2,651.04 | 2,651.04 | 2,651.04 | - |
Feb 07, 2024 | 2,662.95 | 2,662.95 | 2,662.95 | 2,662.95 | 2,662.95 | - |
Feb 06, 2024 | 2,678.70 | 2,678.70 | 2,678.70 | 2,678.70 | 2,678.70 | - |
Feb 05, 2024 | 2,672.52 | 2,672.52 | 2,672.52 | 2,672.52 | 2,672.52 | - |
Feb 02, 2024 | 2,674.50 | 2,674.50 | 2,674.50 | 2,674.50 | 2,674.50 | - |
Feb 01, 2024 | 2,681.83 | 2,681.83 | 2,681.83 | 2,681.83 | 2,681.83 | - |
Jan 31, 2024 | 2,704.24 | 2,704.24 | 2,704.24 | 2,704.24 | 2,704.24 | - |
Jan 30, 2024 | 2,701.19 | 2,701.19 | 2,701.19 | 2,701.19 | 2,701.19 | - |
Jan 29, 2024 | 2,704.61 | 2,704.61 | 2,704.61 | 2,704.61 | 2,704.61 | - |
Jan 26, 2024 | 2,705.04 | 2,705.04 | 2,705.04 | 2,705.04 | 2,705.04 | - |
Jan 25, 2024 | 2,693.84 | 2,693.84 | 2,693.84 | 2,693.84 | 2,693.84 | - |
Jan 24, 2024 | 2,701.76 | 2,701.76 | 2,701.76 | 2,701.76 | 2,701.76 | - |
Jan 23, 2024 | 2,692.02 | 2,692.02 | 2,692.02 | 2,692.02 | 2,692.02 | - |
Jan 22, 2024 | 2,699.23 | 2,699.23 | 2,699.23 | 2,699.23 | 2,699.23 | - |
Jan 19, 2024 | 2,692.09 | 2,692.09 | 2,692.09 | 2,692.09 | 2,692.09 | - |
Jan 18, 2024 | 2,695.94 | 2,695.94 | 2,695.94 | 2,695.94 | 2,695.94 | - |
Jan 17, 2024 | 2,690.10 | 2,690.10 | 2,690.10 | 2,690.10 | 2,690.10 | - |
Jan 16, 2024 | 2,706.05 | 2,706.05 | 2,706.05 | 2,706.05 | 2,706.05 | - |
Jan 15, 2024 | 2,710.99 | 2,710.99 | 2,710.99 | 2,710.99 | 2,710.99 | - |
Jan 12, 2024 | 2,714.33 | 2,714.33 | 2,714.33 | 2,714.33 | 2,714.33 | - |
Jan 11, 2024 | 2,692.73 | 2,692.73 | 2,692.73 | 2,692.73 | 2,692.73 | - |
Jan 10, 2024 | 2,709.78 | 2,709.78 | 2,709.78 | 2,709.78 | 2,709.78 | - |
Jan 09, 2024 | 2,716.97 | 2,716.97 | 2,716.97 | 2,716.97 | 2,716.97 | - |
Jan 08, 2024 | 2,721.62 | 2,721.62 | 2,721.62 | 2,721.62 | 2,721.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |