Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | 3,743.70 | 3,743.70 | 3,743.70 | 3,743.70 | 3,743.70 | - |
Jun 25, 2024 | 3,733.21 | 3,733.21 | 3,733.21 | 3,733.21 | 3,733.21 | - |
Jun 24, 2024 | 3,712.67 | 3,712.67 | 3,712.67 | 3,712.67 | 3,712.67 | - |
Jun 21, 2024 | 3,751.91 | 3,751.91 | 3,751.91 | 3,751.91 | 3,751.91 | - |
Jun 20, 2024 | 3,742.67 | 3,742.67 | 3,742.67 | 3,742.67 | 3,742.67 | - |
Jun 19, 2024 | 3,733.62 | 3,733.62 | 3,733.62 | 3,733.62 | 3,733.62 | - |
Jun 18, 2024 | 3,737.29 | 3,737.29 | 3,737.29 | 3,737.29 | 3,737.29 | - |
Jun 17, 2024 | 3,722.34 | 3,722.34 | 3,722.34 | 3,722.34 | 3,722.34 | - |
Jun 14, 2024 | 3,721.23 | 3,721.23 | 3,721.23 | 3,721.23 | 3,721.23 | - |
Jun 13, 2024 | 3,696.03 | 3,696.03 | 3,696.03 | 3,696.03 | 3,696.03 | - |
Jun 12, 2024 | 3,666.77 | 3,666.77 | 3,666.77 | 3,666.77 | 3,666.77 | - |
Jun 11, 2024 | 3,661.35 | 3,661.35 | 3,661.35 | 3,661.35 | 3,661.35 | - |
Jun 10, 2024 | 3,659.77 | 3,659.77 | 3,659.77 | 3,659.77 | 3,659.77 | - |
Jun 07, 2024 | 3,637.29 | 3,637.29 | 3,637.29 | 3,637.29 | 3,637.29 | - |
Jun 06, 2024 | 3,612.99 | 3,612.99 | 3,612.99 | 3,612.99 | 3,612.99 | - |
Jun 05, 2024 | 3,619.99 | 3,619.99 | 3,619.99 | 3,619.99 | 3,619.99 | - |
Jun 04, 2024 | 3,570.32 | 3,570.32 | 3,570.32 | 3,570.32 | 3,570.32 | - |
Jun 03, 2024 | 3,548.04 | 3,548.04 | 3,548.04 | 3,548.04 | 3,548.04 | - |
May 31, 2024 | 3,562.78 | 3,562.78 | 3,562.78 | 3,562.78 | 3,562.78 | - |
May 30, 2024 | 3,551.82 | 3,551.82 | 3,551.82 | 3,551.82 | 3,551.82 | - |
May 29, 2024 | 3,609.76 | 3,609.76 | 3,609.76 | 3,609.76 | 3,609.76 | - |
May 28, 2024 | 3,617.40 | 3,617.40 | 3,617.40 | 3,617.40 | 3,617.40 | - |
May 27, 2024 | 3,625.96 | 3,625.96 | 3,625.96 | 3,625.96 | 3,625.96 | - |
May 24, 2024 | 3,629.54 | 3,629.54 | 3,629.54 | 3,629.54 | 3,629.54 | - |
May 23, 2024 | 3,630.35 | 3,630.35 | 3,630.35 | 3,630.35 | 3,630.35 | - |
May 22, 2024 | 3,647.72 | 3,647.72 | 3,647.72 | 3,647.72 | 3,647.72 | - |
May 21, 2024 | 3,629.44 | 3,629.44 | 3,629.44 | 3,629.44 | 3,629.44 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 3,616.46 | 3,616.46 | 3,616.46 | 3,616.46 | 3,616.46 | - |
May 16, 2024 | 3,620.95 | 3,620.95 | 3,620.95 | 3,620.95 | 3,620.95 | - |
May 15, 2024 | 3,617.90 | 3,617.90 | 3,617.90 | 3,617.90 | 3,617.90 | - |
May 14, 2024 | 3,580.52 | 3,580.52 | 3,580.52 | 3,580.52 | 3,580.52 | - |
May 13, 2024 | 3,577.62 | 3,577.62 | 3,577.62 | 3,577.62 | 3,577.62 | - |
May 10, 2024 | 3,590.56 | 3,590.56 | 3,590.56 | 3,590.56 | 3,590.56 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 3,567.17 | 3,567.17 | 3,567.17 | 3,567.17 | 3,567.17 | - |
May 06, 2024 | 3,559.16 | 3,559.16 | 3,559.16 | 3,559.16 | 3,559.16 | - |
May 03, 2024 | 3,524.35 | 3,524.35 | 3,524.35 | 3,524.35 | 3,524.35 | - |
May 02, 2024 | 3,499.96 | 3,499.96 | 3,499.96 | 3,499.96 | 3,499.96 | - |
Apr 30, 2024 | 3,512.20 | 3,512.20 | 3,512.20 | 3,512.20 | 3,512.20 | - |
Apr 29, 2024 | 3,536.30 | 3,536.30 | 3,536.30 | 3,536.30 | 3,536.30 | - |
Apr 26, 2024 | 3,544.02 | 3,544.02 | 3,544.02 | 3,544.02 | 3,544.02 | - |
Apr 25, 2024 | 3,504.60 | 3,504.60 | 3,504.60 | 3,504.60 | 3,504.60 | - |
Apr 24, 2024 | 3,517.37 | 3,517.37 | 3,517.37 | 3,517.37 | 3,517.37 | - |
Apr 23, 2024 | 3,511.72 | 3,511.72 | 3,511.72 | 3,511.72 | 3,511.72 | - |
Apr 22, 2024 | 3,478.05 | 3,478.05 | 3,478.05 | 3,478.05 | 3,478.05 | - |
Apr 19, 2024 | 3,447.87 | 3,447.87 | 3,447.87 | 3,447.87 | 3,447.87 | - |
Apr 18, 2024 | 3,487.96 | 3,487.96 | 3,487.96 | 3,487.96 | 3,487.96 | - |
Apr 17, 2024 | 3,486.64 | 3,486.64 | 3,486.64 | 3,486.64 | 3,486.64 | - |
Apr 16, 2024 | 3,527.70 | 3,527.70 | 3,527.70 | 3,527.70 | 3,527.70 | - |
Apr 15, 2024 | 3,522.31 | 3,522.31 | 3,522.31 | 3,522.31 | 3,522.31 | - |
Apr 12, 2024 | 3,561.20 | 3,561.20 | 3,561.20 | 3,561.20 | 3,561.20 | - |
Apr 11, 2024 | 3,583.72 | 3,583.72 | 3,583.72 | 3,583.72 | 3,583.72 | - |
Apr 10, 2024 | 3,562.51 | 3,562.51 | 3,562.51 | 3,562.51 | 3,562.51 | - |
Apr 09, 2024 | 3,563.35 | 3,563.35 | 3,563.35 | 3,563.35 | 3,563.35 | - |
Apr 08, 2024 | 3,548.92 | 3,548.92 | 3,548.92 | 3,548.92 | 3,548.92 | - |
Apr 05, 2024 | 3,561.57 | 3,561.57 | 3,561.57 | 3,561.57 | 3,561.57 | - |
Apr 04, 2024 | 3,521.49 | 3,521.49 | 3,521.49 | 3,521.49 | 3,521.49 | - |
Apr 03, 2024 | 3,566.16 | 3,566.16 | 3,566.16 | 3,566.16 | 3,566.16 | - |
Apr 02, 2024 | 3,594.12 | 3,594.12 | 3,594.12 | 3,594.12 | 3,594.12 | - |
Mar 28, 2024 | 3,618.45 | 3,618.45 | 3,618.45 | 3,618.45 | 3,618.45 | - |
Mar 27, 2024 | 3,603.33 | 3,603.33 | 3,603.33 | 3,603.33 | 3,603.33 | - |
Mar 26, 2024 | 3,572.18 | 3,572.18 | 3,572.18 | 3,572.18 | 3,572.18 | - |
Mar 25, 2024 | 3,573.60 | 3,573.60 | 3,573.60 | 3,573.60 | 3,573.60 | - |
Mar 22, 2024 | 3,591.15 | 3,591.15 | 3,591.15 | 3,591.15 | 3,591.15 | - |
Mar 21, 2024 | 3,583.18 | 3,583.18 | 3,583.18 | 3,583.18 | 3,583.18 | - |
Mar 20, 2024 | 3,571.33 | 3,571.33 | 3,571.33 | 3,571.33 | 3,571.33 | - |
Mar 19, 2024 | 3,548.75 | 3,548.75 | 3,548.75 | 3,548.75 | 3,548.75 | - |
Mar 18, 2024 | 3,525.92 | 3,525.92 | 3,525.92 | 3,525.92 | 3,525.92 | - |
Mar 15, 2024 | 3,511.96 | 3,511.96 | 3,511.96 | 3,511.96 | 3,511.96 | - |
Mar 14, 2024 | 3,542.32 | 3,542.32 | 3,542.32 | 3,542.32 | 3,542.32 | - |
Mar 13, 2024 | 3,544.67 | 3,544.67 | 3,544.67 | 3,544.67 | 3,544.67 | - |
Mar 12, 2024 | 3,568.47 | 3,568.47 | 3,568.47 | 3,568.47 | 3,568.47 | - |
Mar 11, 2024 | 3,524.14 | 3,524.14 | 3,524.14 | 3,524.14 | 3,524.14 | - |
Mar 08, 2024 | 3,526.12 | 3,526.12 | 3,526.12 | 3,526.12 | 3,526.12 | - |
Mar 07, 2024 | 3,567.24 | 3,567.24 | 3,567.24 | 3,567.24 | 3,567.24 | - |
Mar 06, 2024 | 3,544.17 | 3,544.17 | 3,544.17 | 3,544.17 | 3,544.17 | - |
Mar 05, 2024 | 3,526.56 | 3,526.56 | 3,526.56 | 3,526.56 | 3,526.56 | - |
Mar 04, 2024 | 3,565.18 | 3,565.18 | 3,565.18 | 3,565.18 | 3,565.18 | - |
Mar 01, 2024 | 3,563.91 | 3,563.91 | 3,563.91 | 3,563.91 | 3,563.91 | - |
Feb 29, 2024 | 3,526.55 | 3,526.55 | 3,526.55 | 3,526.55 | 3,526.55 | - |
Feb 28, 2024 | 3,503.80 | 3,503.80 | 3,503.80 | 3,503.80 | 3,503.80 | - |
Feb 27, 2024 | 3,502.76 | 3,502.76 | 3,502.76 | 3,502.76 | 3,502.76 | - |
Feb 26, 2024 | 3,501.57 | 3,501.57 | 3,501.57 | 3,501.57 | 3,501.57 | - |
Feb 23, 2024 | 3,518.41 | 3,518.41 | 3,518.41 | 3,518.41 | 3,518.41 | - |
Feb 22, 2024 | 3,514.72 | 3,514.72 | 3,514.72 | 3,514.72 | 3,514.72 | - |
Feb 21, 2024 | 3,437.02 | 3,437.02 | 3,437.02 | 3,437.02 | 3,437.02 | - |
Feb 20, 2024 | 3,436.95 | 3,436.95 | 3,436.95 | 3,436.95 | 3,436.95 | - |
Feb 19, 2024 | 3,476.71 | 3,476.71 | 3,476.71 | 3,476.71 | 3,476.71 | - |
Feb 16, 2024 | 3,475.62 | 3,475.62 | 3,475.62 | 3,475.62 | 3,475.62 | - |
Feb 15, 2024 | 3,489.08 | 3,489.08 | 3,489.08 | 3,489.08 | 3,489.08 | - |
Feb 14, 2024 | 3,493.69 | 3,493.69 | 3,493.69 | 3,493.69 | 3,493.69 | - |
Feb 13, 2024 | 3,462.63 | 3,462.63 | 3,462.63 | 3,462.63 | 3,462.63 | - |
Feb 12, 2024 | 3,487.20 | 3,487.20 | 3,487.20 | 3,487.20 | 3,487.20 | - |
Feb 09, 2024 | 3,490.56 | 3,490.56 | 3,490.56 | 3,490.56 | 3,490.56 | - |
Feb 08, 2024 | 3,485.85 | 3,485.85 | 3,485.85 | 3,485.85 | 3,485.85 | - |
Feb 07, 2024 | 3,485.99 | 3,485.99 | 3,485.99 | 3,485.99 | 3,485.99 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |