Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 08, 2024 | - | - | - | - | - | - |
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | 1,903.87 | 1,903.87 | 1,903.87 | 1,903.87 | 1,903.87 | - |
Jul 03, 2024 | 1,895.44 | 1,895.44 | 1,895.44 | 1,895.44 | 1,895.44 | - |
Jul 02, 2024 | 1,883.82 | 1,883.82 | 1,883.82 | 1,883.82 | 1,883.82 | - |
Jul 01, 2024 | 1,886.42 | 1,886.42 | 1,886.42 | 1,886.42 | 1,886.42 | - |
Jun 28, 2024 | 1,879.60 | 1,879.60 | 1,879.60 | 1,879.60 | 1,879.60 | - |
Jun 27, 2024 | 1,883.39 | 1,883.39 | 1,883.39 | 1,883.39 | 1,883.39 | - |
Jun 26, 2024 | 1,887.22 | 1,887.22 | 1,887.22 | 1,887.22 | 1,887.22 | - |
Jun 25, 2024 | 1,895.34 | 1,895.34 | 1,895.34 | 1,895.34 | 1,895.34 | - |
Jun 24, 2024 | 1,897.72 | 1,897.72 | 1,897.72 | 1,897.72 | 1,897.72 | - |
Jun 21, 2024 | 1,890.82 | 1,890.82 | 1,890.82 | 1,890.82 | 1,890.82 | - |
Jun 20, 2024 | 1,897.88 | 1,897.88 | 1,897.88 | 1,897.88 | 1,897.88 | - |
Jun 19, 2024 | 1,886.17 | 1,886.17 | 1,886.17 | 1,886.17 | 1,886.17 | - |
Jun 18, 2024 | 1,890.21 | 1,890.21 | 1,890.21 | 1,890.21 | 1,890.21 | - |
Jun 17, 2024 | 1,882.87 | 1,882.87 | 1,882.87 | 1,882.87 | 1,882.87 | - |
Jun 14, 2024 | 1,879.25 | 1,879.25 | 1,879.25 | 1,879.25 | 1,879.25 | - |
Jun 13, 2024 | 1,902.47 | 1,902.47 | 1,902.47 | 1,902.47 | 1,902.47 | - |
Jun 12, 2024 | 1,921.51 | 1,921.51 | 1,921.51 | 1,921.51 | 1,921.51 | - |
Jun 11, 2024 | 1,908.36 | 1,908.36 | 1,908.36 | 1,908.36 | 1,908.36 | - |
Jun 10, 2024 | 1,922.23 | 1,922.23 | 1,922.23 | 1,922.23 | 1,922.23 | - |
Jun 07, 2024 | 1,936.13 | 1,936.13 | 1,936.13 | 1,936.13 | 1,936.13 | - |
Jun 06, 2024 | 1,940.21 | 1,940.21 | 1,940.21 | 1,940.21 | 1,940.21 | - |
Jun 05, 2024 | 1,930.75 | 1,930.75 | 1,930.75 | 1,930.75 | 1,930.75 | - |
Jun 04, 2024 | 1,916.96 | 1,916.96 | 1,916.96 | 1,916.96 | 1,916.96 | - |
Jun 03, 2024 | 1,928.95 | 1,928.95 | 1,928.95 | 1,928.95 | 1,928.95 | - |
May 31, 2024 | 1,922.10 | 1,922.10 | 1,922.10 | 1,922.10 | 1,922.10 | - |
May 30, 2024 | 1,919.05 | 1,919.05 | 1,919.05 | 1,919.05 | 1,919.05 | - |
May 29, 2024 | 1,915.06 | 1,915.06 | 1,915.06 | 1,915.06 | 1,915.06 | - |
May 28, 2024 | 1,931.41 | 1,931.41 | 1,931.41 | 1,931.41 | 1,931.41 | - |
May 27, 2024 | 1,934.26 | 1,934.26 | 1,934.26 | 1,934.26 | 1,934.26 | - |
May 24, 2024 | 1,929.09 | 1,929.09 | 1,929.09 | 1,929.09 | 1,929.09 | - |
May 23, 2024 | 1,929.06 | 1,929.06 | 1,929.06 | 1,929.06 | 1,929.06 | - |
May 22, 2024 | 1,926.55 | 1,926.55 | 1,926.55 | 1,926.55 | 1,926.55 | - |
May 21, 2024 | 1,931.33 | 1,931.33 | 1,931.33 | 1,931.33 | 1,931.33 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,932.57 | 1,932.57 | 1,932.57 | 1,932.57 | 1,932.57 | - |
May 16, 2024 | 1,933.13 | 1,933.13 | 1,933.13 | 1,933.13 | 1,933.13 | - |
May 15, 2024 | 1,935.43 | 1,935.43 | 1,935.43 | 1,935.43 | 1,935.43 | - |
May 14, 2024 | 1,929.08 | 1,929.08 | 1,929.08 | 1,929.08 | 1,929.08 | - |
May 13, 2024 | 1,925.12 | 1,925.12 | 1,925.12 | 1,925.12 | 1,925.12 | - |
May 10, 2024 | 1,921.47 | 1,921.47 | 1,921.47 | 1,921.47 | 1,921.47 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 1,904.32 | 1,904.32 | 1,904.32 | 1,904.32 | 1,904.32 | - |
May 06, 2024 | 1,888.71 | 1,888.71 | 1,888.71 | 1,888.71 | 1,888.71 | - |
May 03, 2024 | 1,878.71 | 1,878.71 | 1,878.71 | 1,878.71 | 1,878.71 | - |
May 02, 2024 | 1,872.66 | 1,872.66 | 1,872.66 | 1,872.66 | 1,872.66 | - |
Apr 30, 2024 | 1,877.66 | 1,877.66 | 1,877.66 | 1,877.66 | 1,877.66 | - |
Apr 29, 2024 | 1,886.21 | 1,886.21 | 1,886.21 | 1,886.21 | 1,886.21 | - |
Apr 26, 2024 | 1,887.20 | 1,887.20 | 1,887.20 | 1,887.20 | 1,887.20 | - |
Apr 25, 2024 | 1,874.80 | 1,874.80 | 1,874.80 | 1,874.80 | 1,874.80 | - |
Apr 24, 2024 | 1,885.27 | 1,885.27 | 1,885.27 | 1,885.27 | 1,885.27 | - |
Apr 23, 2024 | 1,886.75 | 1,886.75 | 1,886.75 | 1,886.75 | 1,886.75 | - |
Apr 22, 2024 | 1,871.43 | 1,871.43 | 1,871.43 | 1,871.43 | 1,871.43 | - |
Apr 19, 2024 | 1,866.12 | 1,866.12 | 1,866.12 | 1,866.12 | 1,866.12 | - |
Apr 18, 2024 | 1,868.28 | 1,868.28 | 1,868.28 | 1,868.28 | 1,868.28 | - |
Apr 17, 2024 | 1,860.88 | 1,860.88 | 1,860.88 | 1,860.88 | 1,860.88 | - |
Apr 16, 2024 | 1,862.55 | 1,862.55 | 1,862.55 | 1,862.55 | 1,862.55 | - |
Apr 15, 2024 | 1,875.90 | 1,875.90 | 1,875.90 | 1,875.90 | 1,875.90 | - |
Apr 12, 2024 | 1,872.26 | 1,872.26 | 1,872.26 | 1,872.26 | 1,872.26 | - |
Apr 11, 2024 | 1,876.25 | 1,876.25 | 1,876.25 | 1,876.25 | 1,876.25 | - |
Apr 10, 2024 | 1,882.95 | 1,882.95 | 1,882.95 | 1,882.95 | 1,882.95 | - |
Apr 09, 2024 | 1,881.90 | 1,881.90 | 1,881.90 | 1,881.90 | 1,881.90 | - |
Apr 08, 2024 | 1,889.72 | 1,889.72 | 1,889.72 | 1,889.72 | 1,889.72 | - |
Apr 05, 2024 | 1,884.71 | 1,884.71 | 1,884.71 | 1,884.71 | 1,884.71 | - |
Apr 04, 2024 | 1,894.44 | 1,894.44 | 1,894.44 | 1,894.44 | 1,894.44 | - |
Apr 03, 2024 | 1,893.25 | 1,893.25 | 1,893.25 | 1,893.25 | 1,893.25 | - |
Apr 02, 2024 | 1,888.35 | 1,888.35 | 1,888.35 | 1,888.35 | 1,888.35 | - |
Mar 28, 2024 | 1,896.67 | 1,896.67 | 1,896.67 | 1,896.67 | 1,896.67 | - |
Mar 27, 2024 | 1,896.03 | 1,896.03 | 1,896.03 | 1,896.03 | 1,896.03 | - |
Mar 26, 2024 | 1,890.29 | 1,890.29 | 1,890.29 | 1,890.29 | 1,890.29 | - |
Mar 25, 2024 | 1,885.08 | 1,885.08 | 1,885.08 | 1,885.08 | 1,885.08 | - |
Mar 22, 2024 | 1,883.26 | 1,883.26 | 1,883.26 | 1,883.26 | 1,883.26 | - |
Mar 21, 2024 | 1,885.07 | 1,885.07 | 1,885.07 | 1,885.07 | 1,885.07 | - |
Mar 20, 2024 | 1,875.13 | 1,875.13 | 1,875.13 | 1,875.13 | 1,875.13 | - |
Mar 19, 2024 | 1,875.66 | 1,875.66 | 1,875.66 | 1,875.66 | 1,875.66 | - |
Mar 18, 2024 | 1,870.97 | 1,870.97 | 1,870.97 | 1,870.97 | 1,870.97 | - |
Mar 15, 2024 | 1,871.20 | 1,871.20 | 1,871.20 | 1,871.20 | 1,871.20 | - |
Mar 14, 2024 | 1,872.88 | 1,872.88 | 1,872.88 | 1,872.88 | 1,872.88 | - |
Mar 13, 2024 | 1,874.58 | 1,874.58 | 1,874.58 | 1,874.58 | 1,874.58 | - |
Mar 12, 2024 | 1,869.20 | 1,869.20 | 1,869.20 | 1,869.20 | 1,869.20 | - |
Mar 11, 2024 | 1,859.44 | 1,859.44 | 1,859.44 | 1,859.44 | 1,859.44 | - |
Mar 08, 2024 | 1,865.61 | 1,865.61 | 1,865.61 | 1,865.61 | 1,865.61 | - |
Mar 07, 2024 | 1,866.33 | 1,866.33 | 1,866.33 | 1,866.33 | 1,866.33 | - |
Mar 06, 2024 | 1,853.44 | 1,853.44 | 1,853.44 | 1,853.44 | 1,853.44 | - |
Mar 05, 2024 | 1,849.21 | 1,849.21 | 1,849.21 | 1,849.21 | 1,849.21 | - |
Mar 04, 2024 | 1,851.54 | 1,851.54 | 1,851.54 | 1,851.54 | 1,851.54 | - |
Mar 01, 2024 | 1,846.31 | 1,846.31 | 1,846.31 | 1,846.31 | 1,846.31 | - |
Feb 29, 2024 | 1,841.41 | 1,841.41 | 1,841.41 | 1,841.41 | 1,841.41 | - |
Feb 28, 2024 | 1,843.53 | 1,843.53 | 1,843.53 | 1,843.53 | 1,843.53 | - |
Feb 27, 2024 | 1,842.90 | 1,842.90 | 1,842.90 | 1,842.90 | 1,842.90 | - |
Feb 26, 2024 | 1,839.41 | 1,839.41 | 1,839.41 | 1,839.41 | 1,839.41 | - |
Feb 23, 2024 | 1,841.05 | 1,841.05 | 1,841.05 | 1,841.05 | 1,841.05 | - |
Feb 22, 2024 | 1,836.09 | 1,836.09 | 1,836.09 | 1,836.09 | 1,836.09 | - |
Feb 21, 2024 | 1,819.92 | 1,819.92 | 1,819.92 | 1,819.92 | 1,819.92 | - |
Feb 20, 2024 | 1,817.72 | 1,817.72 | 1,817.72 | 1,817.72 | 1,817.72 | - |
Feb 19, 2024 | 1,818.21 | 1,818.21 | 1,818.21 | 1,818.21 | 1,818.21 | - |
Feb 16, 2024 | 1,818.04 | 1,818.04 | 1,818.04 | 1,818.04 | 1,818.04 | - |
Feb 15, 2024 | 1,811.89 | 1,811.89 | 1,811.89 | 1,811.89 | 1,811.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |