Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 3,120.28 | 3,120.28 | 3,120.28 | 3,120.28 | 3,120.28 | - |
Jul 02, 2024 | 3,108.11 | 3,108.11 | 3,108.11 | 3,108.11 | 3,108.11 | - |
Jul 01, 2024 | 3,095.17 | 3,095.17 | 3,095.17 | 3,095.17 | 3,095.17 | - |
Jun 28, 2024 | 3,084.12 | 3,084.12 | 3,084.12 | 3,084.12 | 3,084.12 | - |
Jun 27, 2024 | 3,096.50 | 3,096.50 | 3,096.50 | 3,096.50 | 3,096.50 | - |
Jun 26, 2024 | 3,111.07 | 3,111.07 | 3,111.07 | 3,111.07 | 3,111.07 | - |
Jun 25, 2024 | 3,104.19 | 3,104.19 | 3,104.19 | 3,104.19 | 3,104.19 | - |
Jun 24, 2024 | 3,083.81 | 3,083.81 | 3,083.81 | 3,083.81 | 3,083.81 | - |
Jun 21, 2024 | 3,098.67 | 3,098.67 | 3,098.67 | 3,098.67 | 3,098.67 | - |
Jun 20, 2024 | 3,102.03 | 3,102.03 | 3,102.03 | 3,102.03 | 3,102.03 | - |
Jun 19, 2024 | 3,101.74 | 3,101.74 | 3,101.74 | 3,101.74 | 3,101.74 | - |
Jun 18, 2024 | 3,103.24 | 3,103.24 | 3,103.24 | 3,103.24 | 3,103.24 | - |
Jun 17, 2024 | 3,095.65 | 3,095.65 | 3,095.65 | 3,095.65 | 3,095.65 | - |
Jun 14, 2024 | 3,083.86 | 3,083.86 | 3,083.86 | 3,083.86 | 3,083.86 | - |
Jun 13, 2024 | 3,068.87 | 3,068.87 | 3,068.87 | 3,068.87 | 3,068.87 | - |
Jun 12, 2024 | 3,049.23 | 3,049.23 | 3,049.23 | 3,049.23 | 3,049.23 | - |
Jun 11, 2024 | 3,050.80 | 3,050.80 | 3,050.80 | 3,050.80 | 3,050.80 | - |
Jun 10, 2024 | 3,047.92 | 3,047.92 | 3,047.92 | 3,047.92 | 3,047.92 | - |
Jun 07, 2024 | 3,018.97 | 3,018.97 | 3,018.97 | 3,018.97 | 3,018.97 | - |
Jun 06, 2024 | 3,011.61 | 3,011.61 | 3,011.61 | 3,011.61 | 3,011.61 | - |
Jun 05, 2024 | 3,005.26 | 3,005.26 | 3,005.26 | 3,005.26 | 3,005.26 | - |
Jun 04, 2024 | 2,968.48 | 2,968.48 | 2,968.48 | 2,968.48 | 2,968.48 | - |
Jun 03, 2024 | 2,971.82 | 2,971.82 | 2,971.82 | 2,971.82 | 2,971.82 | - |
May 31, 2024 | 2,967.43 | 2,967.43 | 2,967.43 | 2,967.43 | 2,967.43 | - |
May 30, 2024 | 2,954.73 | 2,954.73 | 2,954.73 | 2,954.73 | 2,954.73 | - |
May 29, 2024 | 2,976.49 | 2,976.49 | 2,976.49 | 2,976.49 | 2,976.49 | - |
May 28, 2024 | 2,989.00 | 2,989.00 | 2,989.00 | 2,989.00 | 2,989.00 | - |
May 27, 2024 | 2,991.36 | 2,991.36 | 2,991.36 | 2,991.36 | 2,991.36 | - |
May 24, 2024 | 2,989.19 | 2,989.19 | 2,989.19 | 2,989.19 | 2,989.19 | - |
May 23, 2024 | 2,977.47 | 2,977.47 | 2,977.47 | 2,977.47 | 2,977.47 | - |
May 22, 2024 | 2,986.03 | 2,986.03 | 2,986.03 | 2,986.03 | 2,986.03 | - |
May 21, 2024 | 2,994.29 | 2,994.29 | 2,994.29 | 2,994.29 | 2,994.29 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 2,984.70 | 2,984.70 | 2,984.70 | 2,984.70 | 2,984.70 | - |
May 16, 2024 | 2,983.32 | 2,983.32 | 2,983.32 | 2,983.32 | 2,983.32 | - |
May 15, 2024 | 2,993.51 | 2,993.51 | 2,993.51 | 2,993.51 | 2,993.51 | - |
May 14, 2024 | 2,968.79 | 2,968.79 | 2,968.79 | 2,968.79 | 2,968.79 | - |
May 13, 2024 | 2,960.64 | 2,960.64 | 2,960.64 | 2,960.64 | 2,960.64 | - |
May 10, 2024 | 2,970.65 | 2,970.65 | 2,970.65 | 2,970.65 | 2,970.65 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 2,945.31 | 2,945.31 | 2,945.31 | 2,945.31 | 2,945.31 | - |
May 06, 2024 | 2,935.53 | 2,935.53 | 2,935.53 | 2,935.53 | 2,935.53 | - |
May 03, 2024 | 2,910.40 | 2,910.40 | 2,910.40 | 2,910.40 | 2,910.40 | - |
May 02, 2024 | 2,894.18 | 2,894.18 | 2,894.18 | 2,894.18 | 2,894.18 | - |
Apr 30, 2024 | 2,884.28 | 2,884.28 | 2,884.28 | 2,884.28 | 2,884.28 | - |
Apr 29, 2024 | 2,916.19 | 2,916.19 | 2,916.19 | 2,916.19 | 2,916.19 | - |
Apr 26, 2024 | 2,918.87 | 2,918.87 | 2,918.87 | 2,918.87 | 2,918.87 | - |
Apr 25, 2024 | 2,882.25 | 2,882.25 | 2,882.25 | 2,882.25 | 2,882.25 | - |
Apr 24, 2024 | 2,896.18 | 2,896.18 | 2,896.18 | 2,896.18 | 2,896.18 | - |
Apr 23, 2024 | 2,891.15 | 2,891.15 | 2,891.15 | 2,891.15 | 2,891.15 | - |
Apr 22, 2024 | 2,868.40 | 2,868.40 | 2,868.40 | 2,868.40 | 2,868.40 | - |
Apr 19, 2024 | 2,843.30 | 2,843.30 | 2,843.30 | 2,843.30 | 2,843.30 | - |
Apr 18, 2024 | 2,872.67 | 2,872.67 | 2,872.67 | 2,872.67 | 2,872.67 | - |
Apr 17, 2024 | 2,882.87 | 2,882.87 | 2,882.87 | 2,882.87 | 2,882.87 | - |
Apr 16, 2024 | 2,901.86 | 2,901.86 | 2,901.86 | 2,901.86 | 2,901.86 | - |
Apr 15, 2024 | 2,919.80 | 2,919.80 | 2,919.80 | 2,919.80 | 2,919.80 | - |
Apr 12, 2024 | 2,946.32 | 2,946.32 | 2,946.32 | 2,946.32 | 2,946.32 | - |
Apr 11, 2024 | 2,963.76 | 2,963.76 | 2,963.76 | 2,963.76 | 2,963.76 | - |
Apr 10, 2024 | 2,935.03 | 2,935.03 | 2,935.03 | 2,935.03 | 2,935.03 | - |
Apr 09, 2024 | 2,931.13 | 2,931.13 | 2,931.13 | 2,931.13 | 2,931.13 | - |
Apr 08, 2024 | 2,925.91 | 2,925.91 | 2,925.91 | 2,925.91 | 2,925.91 | - |
Apr 05, 2024 | 2,932.83 | 2,932.83 | 2,932.83 | 2,932.83 | 2,932.83 | - |
Apr 04, 2024 | 2,905.12 | 2,905.12 | 2,905.12 | 2,905.12 | 2,905.12 | - |
Apr 03, 2024 | 2,940.79 | 2,940.79 | 2,940.79 | 2,940.79 | 2,940.79 | - |
Apr 02, 2024 | 2,946.16 | 2,946.16 | 2,946.16 | 2,946.16 | 2,946.16 | - |
Mar 28, 2024 | 2,955.09 | 2,955.09 | 2,955.09 | 2,955.09 | 2,955.09 | - |
Mar 27, 2024 | 2,946.50 | 2,946.50 | 2,946.50 | 2,946.50 | 2,946.50 | - |
Mar 26, 2024 | 2,925.57 | 2,925.57 | 2,925.57 | 2,925.57 | 2,925.57 | - |
Mar 25, 2024 | 2,926.50 | 2,926.50 | 2,926.50 | 2,926.50 | 2,926.50 | - |
Mar 22, 2024 | 2,935.20 | 2,935.20 | 2,935.20 | 2,935.20 | 2,935.20 | - |
Mar 21, 2024 | 2,924.88 | 2,924.88 | 2,924.88 | 2,924.88 | 2,924.88 | - |
Mar 20, 2024 | 2,898.44 | 2,898.44 | 2,898.44 | 2,898.44 | 2,898.44 | - |
Mar 19, 2024 | 2,876.47 | 2,876.47 | 2,876.47 | 2,876.47 | 2,876.47 | - |
Mar 18, 2024 | 2,859.95 | 2,859.95 | 2,859.95 | 2,859.95 | 2,859.95 | - |
Mar 15, 2024 | 2,846.64 | 2,846.64 | 2,846.64 | 2,846.64 | 2,846.64 | - |
Mar 14, 2024 | 2,862.43 | 2,862.43 | 2,862.43 | 2,862.43 | 2,862.43 | - |
Mar 13, 2024 | 2,855.07 | 2,855.07 | 2,855.07 | 2,855.07 | 2,855.07 | - |
Mar 12, 2024 | 2,860.33 | 2,860.33 | 2,860.33 | 2,860.33 | 2,860.33 | - |
Mar 11, 2024 | 2,834.69 | 2,834.69 | 2,834.69 | 2,834.69 | 2,834.69 | - |
Mar 08, 2024 | 2,843.14 | 2,843.14 | 2,843.14 | 2,843.14 | 2,843.14 | - |
Mar 07, 2024 | 2,862.24 | 2,862.24 | 2,862.24 | 2,862.24 | 2,862.24 | - |
Mar 06, 2024 | 2,832.41 | 2,832.41 | 2,832.41 | 2,832.41 | 2,832.41 | - |
Mar 05, 2024 | 2,827.43 | 2,827.43 | 2,827.43 | 2,827.43 | 2,827.43 | - |
Mar 04, 2024 | 2,851.04 | 2,851.04 | 2,851.04 | 2,851.04 | 2,851.04 | - |
Mar 01, 2024 | 2,853.48 | 2,853.48 | 2,853.48 | 2,853.48 | 2,853.48 | - |
Feb 29, 2024 | 2,826.50 | 2,826.50 | 2,826.50 | 2,826.50 | 2,826.50 | - |
Feb 28, 2024 | 2,810.68 | 2,810.68 | 2,810.68 | 2,810.68 | 2,810.68 | - |
Feb 27, 2024 | 2,818.85 | 2,818.85 | 2,818.85 | 2,818.85 | 2,818.85 | - |
Feb 26, 2024 | 2,811.88 | 2,811.88 | 2,811.88 | 2,811.88 | 2,811.88 | - |
Feb 23, 2024 | 2,827.13 | 2,827.13 | 2,827.13 | 2,827.13 | 2,827.13 | - |
Feb 22, 2024 | 2,823.13 | 2,823.13 | 2,823.13 | 2,823.13 | 2,823.13 | - |
Feb 21, 2024 | 2,771.12 | 2,771.12 | 2,771.12 | 2,771.12 | 2,771.12 | - |
Feb 20, 2024 | 2,772.16 | 2,772.16 | 2,772.16 | 2,772.16 | 2,772.16 | - |
Feb 19, 2024 | 2,792.41 | 2,792.41 | 2,792.41 | 2,792.41 | 2,792.41 | - |
Feb 16, 2024 | 2,790.72 | 2,790.72 | 2,790.72 | 2,790.72 | 2,790.72 | - |
Feb 15, 2024 | 2,798.59 | 2,798.59 | 2,798.59 | 2,798.59 | 2,798.59 | - |
Feb 14, 2024 | 2,790.92 | 2,790.92 | 2,790.92 | 2,790.92 | 2,790.92 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |