Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 1,090.06 | 1,090.06 | 1,090.06 | 1,090.06 | 1,090.06 | - |
Jun 26, 2024 | 1,089.94 | 1,089.94 | 1,089.94 | 1,089.94 | 1,089.94 | - |
Jun 25, 2024 | 1,089.82 | 1,089.82 | 1,089.82 | 1,089.82 | 1,089.82 | - |
Jun 24, 2024 | 1,089.67 | 1,089.67 | 1,089.67 | 1,089.67 | 1,089.67 | - |
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 1,089.23 | 1,089.23 | 1,089.23 | 1,089.23 | 1,089.23 | - |
Jun 19, 2024 | 1,089.15 | 1,089.15 | 1,089.15 | 1,089.15 | 1,089.15 | - |
Jun 18, 2024 | 1,089.06 | 1,089.06 | 1,089.06 | 1,089.06 | 1,089.06 | - |
Jun 17, 2024 | 1,088.90 | 1,088.90 | 1,088.90 | 1,088.90 | 1,088.90 | - |
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 1,088.43 | 1,088.43 | 1,088.43 | 1,088.43 | 1,088.43 | - |
Jun 12, 2024 | 1,088.34 | 1,088.34 | 1,088.34 | 1,088.34 | 1,088.34 | - |
Jun 11, 2024 | 1,088.22 | 1,088.22 | 1,088.22 | 1,088.22 | 1,088.22 | - |
Jun 10, 2024 | 1,088.09 | 1,088.09 | 1,088.09 | 1,088.09 | 1,088.09 | - |
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | 1,087.59 | 1,087.59 | 1,087.59 | 1,087.59 | 1,087.59 | - |
Jun 05, 2024 | 1,087.46 | 1,087.46 | 1,087.46 | 1,087.46 | 1,087.46 | - |
Jun 04, 2024 | 1,087.33 | 1,087.33 | 1,087.33 | 1,087.33 | 1,087.33 | - |
Jun 03, 2024 | 1,087.25 | 1,087.25 | 1,087.25 | 1,087.25 | 1,087.25 | - |
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | 1,086.72 | 1,086.72 | 1,086.72 | 1,086.72 | 1,086.72 | - |
May 29, 2024 | 1,086.64 | 1,086.64 | 1,086.64 | 1,086.64 | 1,086.64 | - |
May 28, 2024 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | - |
May 27, 2024 | 1,086.40 | 1,086.40 | 1,086.40 | 1,086.40 | 1,086.40 | - |
May 24, 2024 | - | - | - | - | - | - |
May 23, 2024 | 1,085.92 | 1,085.92 | 1,085.92 | 1,085.92 | 1,085.92 | - |
May 22, 2024 | 1,085.79 | 1,085.79 | 1,085.79 | 1,085.79 | 1,085.79 | - |
May 21, 2024 | 1,085.67 | 1,085.67 | 1,085.67 | 1,085.67 | 1,085.67 | - |
May 20, 2024 | 1,085.55 | 1,085.55 | 1,085.55 | 1,085.55 | 1,085.55 | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 1,085.03 | 1,085.03 | 1,085.03 | 1,085.03 | 1,085.03 | - |
May 15, 2024 | 1,084.93 | 1,084.93 | 1,084.93 | 1,084.93 | 1,084.93 | - |
May 14, 2024 | 1,084.93 | 1,084.93 | 1,084.93 | 1,084.93 | 1,084.93 | - |
May 13, 2024 | 1,084.83 | 1,084.83 | 1,084.83 | 1,084.83 | 1,084.83 | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 1,084.24 | 1,084.24 | 1,084.24 | 1,084.24 | 1,084.24 | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 1,083.82 | 1,083.82 | 1,083.82 | 1,083.82 | 1,083.82 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 1,083.36 | 1,083.36 | 1,083.36 | 1,083.36 | 1,083.36 | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 1,082.98 | 1,082.98 | 1,082.98 | 1,082.98 | 1,082.98 | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 1,082.51 | 1,082.51 | 1,082.51 | 1,082.51 | 1,082.51 | - |
Apr 24, 2024 | 1,082.40 | 1,082.40 | 1,082.40 | 1,082.40 | 1,082.40 | - |
Apr 23, 2024 | 1,082.25 | 1,082.25 | 1,082.25 | 1,082.25 | 1,082.25 | - |
Apr 22, 2024 | 1,082.15 | 1,082.15 | 1,082.15 | 1,082.15 | 1,082.15 | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 1,081.65 | 1,081.65 | 1,081.65 | 1,081.65 | 1,081.65 | - |
Apr 17, 2024 | 1,081.56 | 1,081.56 | 1,081.56 | 1,081.56 | 1,081.56 | - |
Apr 16, 2024 | 1,081.44 | 1,081.44 | 1,081.44 | 1,081.44 | 1,081.44 | - |
Apr 15, 2024 | 1,081.27 | 1,081.27 | 1,081.27 | 1,081.27 | 1,081.27 | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | 1,080.84 | 1,080.84 | 1,080.84 | 1,080.84 | 1,080.84 | - |
Apr 10, 2024 | 1,080.69 | 1,080.69 | 1,080.69 | 1,080.69 | 1,080.69 | - |
Apr 09, 2024 | 1,080.58 | 1,080.58 | 1,080.58 | 1,080.58 | 1,080.58 | - |
Apr 08, 2024 | 1,080.47 | 1,080.47 | 1,080.47 | 1,080.47 | 1,080.47 | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - |
Apr 03, 2024 | 1,079.85 | 1,079.85 | 1,079.85 | 1,079.85 | 1,079.85 | - |
Apr 02, 2024 | 1,079.74 | 1,079.74 | 1,079.74 | 1,079.74 | 1,079.74 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1,079.02 | 1,079.02 | 1,079.02 | 1,079.02 | 1,079.02 | - |
Mar 26, 2024 | 1,078.92 | 1,078.92 | 1,078.92 | 1,078.92 | 1,078.92 | - |
Mar 25, 2024 | 1,078.78 | 1,078.78 | 1,078.78 | 1,078.78 | 1,078.78 | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | 1,078.30 | 1,078.30 | 1,078.30 | 1,078.30 | 1,078.30 | - |
Mar 20, 2024 | 1,078.19 | 1,078.19 | 1,078.19 | 1,078.19 | 1,078.19 | - |
Mar 19, 2024 | 1,078.08 | 1,078.08 | 1,078.08 | 1,078.08 | 1,078.08 | - |
Mar 18, 2024 | 1,077.96 | 1,077.96 | 1,077.96 | 1,077.96 | 1,077.96 | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 1,077.45 | 1,077.45 | 1,077.45 | 1,077.45 | 1,077.45 | - |
Mar 13, 2024 | 1,077.34 | 1,077.34 | 1,077.34 | 1,077.34 | 1,077.34 | - |
Mar 12, 2024 | 1,077.21 | 1,077.21 | 1,077.21 | 1,077.21 | 1,077.21 | - |
Mar 11, 2024 | 1,077.05 | 1,077.05 | 1,077.05 | 1,077.05 | 1,077.05 | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 1,076.60 | 1,076.60 | 1,076.60 | 1,076.60 | 1,076.60 | - |
Mar 06, 2024 | 1,076.47 | 1,076.47 | 1,076.47 | 1,076.47 | 1,076.47 | - |
Mar 05, 2024 | 1,076.37 | 1,076.37 | 1,076.37 | 1,076.37 | 1,076.37 | - |
Mar 04, 2024 | 1,076.24 | 1,076.24 | 1,076.24 | 1,076.24 | 1,076.24 | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | 1,075.74 | 1,075.74 | 1,075.74 | 1,075.74 | 1,075.74 | - |
Feb 28, 2024 | 1,075.63 | 1,075.63 | 1,075.63 | 1,075.63 | 1,075.63 | - |
Feb 27, 2024 | 1,075.52 | 1,075.52 | 1,075.52 | 1,075.52 | 1,075.52 | - |
Feb 26, 2024 | 1,075.37 | 1,075.37 | 1,075.37 | 1,075.37 | 1,075.37 | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 1,074.93 | 1,074.93 | 1,074.93 | 1,074.93 | 1,074.93 | - |
Feb 21, 2024 | 1,074.81 | 1,074.81 | 1,074.81 | 1,074.81 | 1,074.81 | - |
Feb 20, 2024 | 1,074.70 | 1,074.70 | 1,074.70 | 1,074.70 | 1,074.70 | - |
Feb 19, 2024 | 1,074.54 | 1,074.54 | 1,074.54 | 1,074.54 | 1,074.54 | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | 1,074.14 | 1,074.14 | 1,074.14 | 1,074.14 | 1,074.14 | - |
Feb 14, 2024 | 1,073.99 | 1,073.99 | 1,073.99 | 1,073.99 | 1,073.99 | - |
Feb 13, 2024 | 1,073.86 | 1,073.86 | 1,073.86 | 1,073.86 | 1,073.86 | - |
Feb 12, 2024 | 1,073.73 | 1,073.73 | 1,073.73 | 1,073.73 | 1,073.73 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 1,073.23 | 1,073.23 | 1,073.23 | 1,073.23 | 1,073.23 | - |
Feb 07, 2024 | 1,073.14 | 1,073.14 | 1,073.14 | 1,073.14 | 1,073.14 | - |
Feb 06, 2024 | 1,072.99 | 1,072.99 | 1,072.99 | 1,072.99 | 1,072.99 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |