Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | - | - | - | - | - | - |
Jun 19, 2024 | 1,499.81 | 1,499.81 | 1,499.81 | 1,499.81 | 1,499.81 | - |
Jun 18, 2024 | 1,497.33 | 1,497.33 | 1,497.33 | 1,497.33 | 1,497.33 | - |
Jun 17, 2024 | 1,494.13 | 1,494.13 | 1,494.13 | 1,494.13 | 1,494.13 | - |
Jun 14, 2024 | 1,494.72 | 1,494.72 | 1,494.72 | 1,494.72 | 1,494.72 | - |
Jun 13, 2024 | 1,500.05 | 1,500.05 | 1,500.05 | 1,500.05 | 1,500.05 | - |
Jun 12, 2024 | 1,502.71 | 1,502.71 | 1,502.71 | 1,502.71 | 1,502.71 | - |
Jun 11, 2024 | 1,504.10 | 1,504.10 | 1,504.10 | 1,504.10 | 1,504.10 | - |
Jun 10, 2024 | 1,506.81 | 1,506.81 | 1,506.81 | 1,506.81 | 1,506.81 | - |
Jun 07, 2024 | 1,508.29 | 1,508.29 | 1,508.29 | 1,508.29 | 1,508.29 | - |
Jun 06, 2024 | 1,511.20 | 1,511.20 | 1,511.20 | 1,511.20 | 1,511.20 | - |
Jun 05, 2024 | 1,507.10 | 1,507.10 | 1,507.10 | 1,507.10 | 1,507.10 | - |
Jun 04, 2024 | 1,511.89 | 1,511.89 | 1,511.89 | 1,511.89 | 1,511.89 | - |
Jun 03, 2024 | 1,514.22 | 1,514.22 | 1,514.22 | 1,514.22 | 1,514.22 | - |
May 31, 2024 | 1,511.30 | 1,511.30 | 1,511.30 | 1,511.30 | 1,511.30 | - |
May 30, 2024 | 1,509.31 | 1,509.31 | 1,509.31 | 1,509.31 | 1,509.31 | - |
May 29, 2024 | 1,512.01 | 1,512.01 | 1,512.01 | 1,512.01 | 1,512.01 | - |
May 28, 2024 | 1,517.37 | 1,517.37 | 1,517.37 | 1,517.37 | 1,517.37 | - |
May 27, 2024 | 1,518.80 | 1,518.80 | 1,518.80 | 1,518.80 | 1,518.80 | - |
May 24, 2024 | 1,517.81 | 1,517.81 | 1,517.81 | 1,517.81 | 1,517.81 | - |
May 23, 2024 | 1,519.11 | 1,519.11 | 1,519.11 | 1,519.11 | 1,519.11 | - |
May 22, 2024 | 1,521.84 | 1,521.84 | 1,521.84 | 1,521.84 | 1,521.84 | - |
May 21, 2024 | 1,517.67 | 1,517.67 | 1,517.67 | 1,517.67 | 1,517.67 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,516.80 | 1,516.80 | 1,516.80 | 1,516.80 | 1,516.80 | - |
May 16, 2024 | 1,513.49 | 1,513.49 | 1,513.49 | 1,513.49 | 1,513.49 | - |
May 15, 2024 | 1,511.40 | 1,511.40 | 1,511.40 | 1,511.40 | 1,511.40 | - |
May 14, 2024 | 1,507.10 | 1,507.10 | 1,507.10 | 1,507.10 | 1,507.10 | - |
May 13, 2024 | 1,507.20 | 1,507.20 | 1,507.20 | 1,507.20 | 1,507.20 | - |
May 10, 2024 | 1,508.75 | 1,508.75 | 1,508.75 | 1,508.75 | 1,508.75 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 1,503.25 | 1,503.25 | 1,503.25 | 1,503.25 | 1,503.25 | - |
May 06, 2024 | 1,501.38 | 1,501.38 | 1,501.38 | 1,501.38 | 1,501.38 | - |
May 03, 2024 | 1,497.87 | 1,497.87 | 1,497.87 | 1,497.87 | 1,497.87 | - |
May 02, 2024 | 1,495.38 | 1,495.38 | 1,495.38 | 1,495.38 | 1,495.38 | - |
Apr 30, 2024 | 1,493.81 | 1,493.81 | 1,493.81 | 1,493.81 | 1,493.81 | - |
Apr 29, 2024 | 1,498.77 | 1,498.77 | 1,498.77 | 1,498.77 | 1,498.77 | - |
Apr 26, 2024 | 1,496.18 | 1,496.18 | 1,496.18 | 1,496.18 | 1,496.18 | - |
Apr 25, 2024 | 1,490.55 | 1,490.55 | 1,490.55 | 1,490.55 | 1,490.55 | - |
Apr 24, 2024 | 1,494.26 | 1,494.26 | 1,494.26 | 1,494.26 | 1,494.26 | - |
Apr 23, 2024 | 1,492.62 | 1,492.62 | 1,492.62 | 1,492.62 | 1,492.62 | - |
Apr 22, 2024 | 1,490.88 | 1,490.88 | 1,490.88 | 1,490.88 | 1,490.88 | - |
Apr 19, 2024 | 1,487.28 | 1,487.28 | 1,487.28 | 1,487.28 | 1,487.28 | - |
Apr 18, 2024 | 1,490.74 | 1,490.74 | 1,490.74 | 1,490.74 | 1,490.74 | - |
Apr 17, 2024 | 1,488.72 | 1,488.72 | 1,488.72 | 1,488.72 | 1,488.72 | - |
Apr 16, 2024 | 1,489.80 | 1,489.80 | 1,489.80 | 1,489.80 | 1,489.80 | - |
Apr 15, 2024 | 1,498.80 | 1,498.80 | 1,498.80 | 1,498.80 | 1,498.80 | - |
Apr 12, 2024 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | - |
Apr 11, 2024 | 1,499.84 | 1,499.84 | 1,499.84 | 1,499.84 | 1,499.84 | - |
Apr 10, 2024 | 1,499.22 | 1,499.22 | 1,499.22 | 1,499.22 | 1,499.22 | - |
Apr 09, 2024 | 1,501.77 | 1,501.77 | 1,501.77 | 1,501.77 | 1,501.77 | - |
Apr 08, 2024 | 1,498.60 | 1,498.60 | 1,498.60 | 1,498.60 | 1,498.60 | - |
Apr 05, 2024 | 1,497.43 | 1,497.43 | 1,497.43 | 1,497.43 | 1,497.43 | - |
Apr 04, 2024 | 1,497.84 | 1,497.84 | 1,497.84 | 1,497.84 | 1,497.84 | - |
Apr 03, 2024 | 1,496.72 | 1,496.72 | 1,496.72 | 1,496.72 | 1,496.72 | - |
Apr 02, 2024 | 1,498.16 | 1,498.16 | 1,498.16 | 1,498.16 | 1,498.16 | - |
Mar 28, 2024 | 1,501.11 | 1,501.11 | 1,501.11 | 1,501.11 | 1,501.11 | - |
Mar 27, 2024 | 1,500.93 | 1,500.93 | 1,500.93 | 1,500.93 | 1,500.93 | - |
Mar 26, 2024 | 1,496.38 | 1,496.38 | 1,496.38 | 1,496.38 | 1,496.38 | - |
Mar 25, 2024 | 1,495.18 | 1,495.18 | 1,495.18 | 1,495.18 | 1,495.18 | - |
Mar 22, 2024 | 1,497.20 | 1,497.20 | 1,497.20 | 1,497.20 | 1,497.20 | - |
Mar 21, 2024 | 1,493.66 | 1,493.66 | 1,493.66 | 1,493.66 | 1,493.66 | - |
Mar 20, 2024 | 1,487.44 | 1,487.44 | 1,487.44 | 1,487.44 | 1,487.44 | - |
Mar 19, 2024 | 1,487.32 | 1,487.32 | 1,487.32 | 1,487.32 | 1,487.32 | - |
Mar 18, 2024 | 1,487.82 | 1,487.82 | 1,487.82 | 1,487.82 | 1,487.82 | - |
Mar 15, 2024 | 1,486.34 | 1,486.34 | 1,486.34 | 1,486.34 | 1,486.34 | - |
Mar 14, 2024 | 1,487.46 | 1,487.46 | 1,487.46 | 1,487.46 | 1,487.46 | - |
Mar 13, 2024 | 1,487.87 | 1,487.87 | 1,487.87 | 1,487.87 | 1,487.87 | - |
Mar 12, 2024 | 1,484.27 | 1,484.27 | 1,484.27 | 1,484.27 | 1,484.27 | - |
Mar 11, 2024 | 1,485.56 | 1,485.56 | 1,485.56 | 1,485.56 | 1,485.56 | - |
Mar 08, 2024 | 1,488.18 | 1,488.18 | 1,488.18 | 1,488.18 | 1,488.18 | - |
Mar 07, 2024 | 1,483.60 | 1,483.60 | 1,483.60 | 1,483.60 | 1,483.60 | - |
Mar 06, 2024 | 1,480.49 | 1,480.49 | 1,480.49 | 1,480.49 | 1,480.49 | - |
Mar 05, 2024 | 1,478.32 | 1,478.32 | 1,478.32 | 1,478.32 | 1,478.32 | - |
Mar 04, 2024 | 1,478.39 | 1,478.39 | 1,478.39 | 1,478.39 | 1,478.39 | - |
Mar 01, 2024 | 1,476.47 | 1,476.47 | 1,476.47 | 1,476.47 | 1,476.47 | - |
Feb 29, 2024 | 1,471.27 | 1,471.27 | 1,471.27 | 1,471.27 | 1,471.27 | - |
Feb 28, 2024 | 1,468.65 | 1,468.65 | 1,468.65 | 1,468.65 | 1,468.65 | - |
Feb 27, 2024 | 1,470.42 | 1,470.42 | 1,470.42 | 1,470.42 | 1,470.42 | - |
Feb 26, 2024 | 1,469.55 | 1,469.55 | 1,469.55 | 1,469.55 | 1,469.55 | - |
Feb 23, 2024 | 1,472.50 | 1,472.50 | 1,472.50 | 1,472.50 | 1,472.50 | - |
Feb 22, 2024 | 1,471.07 | 1,471.07 | 1,471.07 | 1,471.07 | 1,471.07 | - |
Feb 21, 2024 | 1,464.96 | 1,464.96 | 1,464.96 | 1,464.96 | 1,464.96 | - |
Feb 20, 2024 | 1,465.35 | 1,465.35 | 1,465.35 | 1,465.35 | 1,465.35 | - |
Feb 19, 2024 | 1,465.95 | 1,465.95 | 1,465.95 | 1,465.95 | 1,465.95 | - |
Feb 16, 2024 | 1,465.23 | 1,465.23 | 1,465.23 | 1,465.23 | 1,465.23 | - |
Feb 15, 2024 | 1,465.29 | 1,465.29 | 1,465.29 | 1,465.29 | 1,465.29 | - |
Feb 14, 2024 | 1,463.27 | 1,463.27 | 1,463.27 | 1,463.27 | 1,463.27 | - |
Feb 13, 2024 | 1,461.99 | 1,461.99 | 1,461.99 | 1,461.99 | 1,461.99 | - |
Feb 12, 2024 | 1,465.04 | 1,465.04 | 1,465.04 | 1,465.04 | 1,465.04 | - |
Feb 09, 2024 | 1,463.46 | 1,463.46 | 1,463.46 | 1,463.46 | 1,463.46 | - |
Feb 08, 2024 | 1,464.85 | 1,464.85 | 1,464.85 | 1,464.85 | 1,464.85 | - |
Feb 07, 2024 | 1,467.77 | 1,467.77 | 1,467.77 | 1,467.77 | 1,467.77 | - |
Feb 06, 2024 | 1,466.86 | 1,466.86 | 1,466.86 | 1,466.86 | 1,466.86 | - |
Feb 05, 2024 | 1,466.14 | 1,466.14 | 1,466.14 | 1,466.14 | 1,466.14 | - |
Feb 02, 2024 | 1,472.45 | 1,472.45 | 1,472.45 | 1,472.45 | 1,472.45 | - |
Feb 01, 2024 | 1,477.87 | 1,477.87 | 1,477.87 | 1,477.87 | 1,477.87 | - |
Jan 31, 2024 | 1,474.63 | 1,474.63 | 1,474.63 | 1,474.63 | 1,474.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |