Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1,336.12 | 1,336.12 | 1,336.12 | 1,336.12 | 1,336.12 | - |
Jun 13, 2024 | 1,337.70 | 1,337.70 | 1,337.70 | 1,337.70 | 1,337.70 | - |
Jun 12, 2024 | 1,330.95 | 1,330.95 | 1,330.95 | 1,330.95 | 1,330.95 | - |
Jun 11, 2024 | 1,332.59 | 1,332.59 | 1,332.59 | 1,332.59 | 1,332.59 | - |
Jun 10, 2024 | 1,333.59 | 1,333.59 | 1,333.59 | 1,333.59 | 1,333.59 | - |
Jun 07, 2024 | 1,336.27 | 1,336.27 | 1,336.27 | 1,336.27 | 1,336.27 | - |
Jun 06, 2024 | 1,336.33 | 1,336.33 | 1,336.33 | 1,336.33 | 1,336.33 | - |
Jun 05, 2024 | 1,329.75 | 1,329.75 | 1,329.75 | 1,329.75 | 1,329.75 | - |
Jun 04, 2024 | 1,330.50 | 1,330.50 | 1,330.50 | 1,330.50 | 1,330.50 | - |
Jun 03, 2024 | 1,325.65 | 1,325.65 | 1,325.65 | 1,325.65 | 1,325.65 | - |
May 31, 2024 | 1,325.64 | 1,325.64 | 1,325.64 | 1,325.64 | 1,325.64 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 1,331.96 | 1,331.96 | 1,331.96 | 1,331.96 | 1,331.96 | - |
May 28, 2024 | 1,334.33 | 1,334.33 | 1,334.33 | 1,334.33 | 1,334.33 | - |
May 27, 2024 | 1,331.77 | 1,331.77 | 1,331.77 | 1,331.77 | 1,331.77 | - |
May 24, 2024 | 1,331.09 | 1,331.09 | 1,331.09 | 1,331.09 | 1,331.09 | - |
May 23, 2024 | 1,333.38 | 1,333.38 | 1,333.38 | 1,333.38 | 1,333.38 | - |
May 22, 2024 | 1,335.63 | 1,335.63 | 1,335.63 | 1,335.63 | 1,335.63 | - |
May 21, 2024 | 1,335.67 | 1,335.67 | 1,335.67 | 1,335.67 | 1,335.67 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,336.93 | 1,336.93 | 1,336.93 | 1,336.93 | 1,336.93 | - |
May 16, 2024 | 1,337.59 | 1,337.59 | 1,337.59 | 1,337.59 | 1,337.59 | - |
May 15, 2024 | 1,331.18 | 1,331.18 | 1,331.18 | 1,331.18 | 1,331.18 | - |
May 14, 2024 | 1,331.28 | 1,331.28 | 1,331.28 | 1,331.28 | 1,331.28 | - |
May 13, 2024 | 1,331.67 | 1,331.67 | 1,331.67 | 1,331.67 | 1,331.67 | - |
May 10, 2024 | 1,330.64 | 1,330.64 | 1,330.64 | 1,330.64 | 1,330.64 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,330.22 | 1,330.22 | 1,330.22 | 1,330.22 | 1,330.22 | - |
May 07, 2024 | 1,326.90 | 1,326.90 | 1,326.90 | 1,326.90 | 1,326.90 | - |
May 06, 2024 | 1,323.51 | 1,323.51 | 1,323.51 | 1,323.51 | 1,323.51 | - |
May 03, 2024 | 1,319.08 | 1,319.08 | 1,319.08 | 1,319.08 | 1,319.08 | - |
May 02, 2024 | 1,316.47 | 1,316.47 | 1,316.47 | 1,316.47 | 1,316.47 | - |
Apr 30, 2024 | 1,321.22 | 1,321.22 | 1,321.22 | 1,321.22 | 1,321.22 | - |
Apr 29, 2024 | 1,319.08 | 1,319.08 | 1,319.08 | 1,319.08 | 1,319.08 | - |
Apr 26, 2024 | 1,312.23 | 1,312.23 | 1,312.23 | 1,312.23 | 1,312.23 | - |
Apr 25, 2024 | 1,316.82 | 1,316.82 | 1,316.82 | 1,316.82 | 1,316.82 | - |
Apr 24, 2024 | 1,318.83 | 1,318.83 | 1,318.83 | 1,318.83 | 1,318.83 | - |
Apr 23, 2024 | 1,315.07 | 1,315.07 | 1,315.07 | 1,315.07 | 1,315.07 | - |
Apr 22, 2024 | 1,311.02 | 1,311.02 | 1,311.02 | 1,311.02 | 1,311.02 | - |
Apr 19, 2024 | 1,313.46 | 1,313.46 | 1,313.46 | 1,313.46 | 1,313.46 | - |
Apr 18, 2024 | 1,313.83 | 1,313.83 | 1,313.83 | 1,313.83 | 1,313.83 | - |
Apr 17, 2024 | 1,314.57 | 1,314.57 | 1,314.57 | 1,314.57 | 1,314.57 | - |
Apr 16, 2024 | 1,321.78 | 1,321.78 | 1,321.78 | 1,321.78 | 1,321.78 | - |
Apr 15, 2024 | 1,325.51 | 1,325.51 | 1,325.51 | 1,325.51 | 1,325.51 | - |
Apr 12, 2024 | 1,323.76 | 1,323.76 | 1,323.76 | 1,323.76 | 1,323.76 | - |
Apr 11, 2024 | 1,324.08 | 1,324.08 | 1,324.08 | 1,324.08 | 1,324.08 | - |
Apr 10, 2024 | 1,326.26 | 1,326.26 | 1,326.26 | 1,326.26 | 1,326.26 | - |
Apr 09, 2024 | 1,326.45 | 1,326.45 | 1,326.45 | 1,326.45 | 1,326.45 | - |
Apr 08, 2024 | 1,326.20 | 1,326.20 | 1,326.20 | 1,326.20 | 1,326.20 | - |
Apr 05, 2024 | 1,328.23 | 1,328.23 | 1,328.23 | 1,328.23 | 1,328.23 | - |
Apr 04, 2024 | 1,327.55 | 1,327.55 | 1,327.55 | 1,327.55 | 1,327.55 | - |
Apr 03, 2024 | 1,326.63 | 1,326.63 | 1,326.63 | 1,326.63 | 1,326.63 | - |
Apr 02, 2024 | 1,331.93 | 1,331.93 | 1,331.93 | 1,331.93 | 1,331.93 | - |
Mar 28, 2024 | 1,330.06 | 1,330.06 | 1,330.06 | 1,330.06 | 1,330.06 | - |
Mar 27, 2024 | 1,327.30 | 1,327.30 | 1,327.30 | 1,327.30 | 1,327.30 | - |
Mar 26, 2024 | 1,325.60 | 1,325.60 | 1,325.60 | 1,325.60 | 1,325.60 | - |
Mar 25, 2024 | 1,327.85 | 1,327.85 | 1,327.85 | 1,327.85 | 1,327.85 | - |
Mar 22, 2024 | 1,326.40 | 1,326.40 | 1,326.40 | 1,326.40 | 1,326.40 | - |
Mar 21, 2024 | 1,320.34 | 1,320.34 | 1,320.34 | 1,320.34 | 1,320.34 | - |
Mar 20, 2024 | 1,320.11 | 1,320.11 | 1,320.11 | 1,320.11 | 1,320.11 | - |
Mar 19, 2024 | 1,317.91 | 1,317.91 | 1,317.91 | 1,317.91 | 1,317.91 | - |
Mar 18, 2024 | 1,316.47 | 1,316.47 | 1,316.47 | 1,316.47 | 1,316.47 | - |
Mar 15, 2024 | 1,319.14 | 1,319.14 | 1,319.14 | 1,319.14 | 1,319.14 | - |
Mar 14, 2024 | 1,320.46 | 1,320.46 | 1,320.46 | 1,320.46 | 1,320.46 | - |
Mar 13, 2024 | 1,320.92 | 1,320.92 | 1,320.92 | 1,320.92 | 1,320.92 | - |
Mar 12, 2024 | 1,317.35 | 1,317.35 | 1,317.35 | 1,317.35 | 1,317.35 | - |
Mar 11, 2024 | 1,319.82 | 1,319.82 | 1,319.82 | 1,319.82 | 1,319.82 | - |
Mar 08, 2024 | 1,318.99 | 1,318.99 | 1,318.99 | 1,318.99 | 1,318.99 | - |
Mar 07, 2024 | 1,314.14 | 1,314.14 | 1,314.14 | 1,314.14 | 1,314.14 | - |
Mar 06, 2024 | 1,312.80 | 1,312.80 | 1,312.80 | 1,312.80 | 1,312.80 | - |
Mar 05, 2024 | 1,313.23 | 1,313.23 | 1,313.23 | 1,313.23 | 1,313.23 | - |
Mar 04, 2024 | 1,313.27 | 1,313.27 | 1,313.27 | 1,313.27 | 1,313.27 | - |
Mar 01, 2024 | 1,309.06 | 1,309.06 | 1,309.06 | 1,309.06 | 1,309.06 | - |
Feb 29, 2024 | 1,306.63 | 1,306.63 | 1,306.63 | 1,306.63 | 1,306.63 | - |
Feb 28, 2024 | 1,307.78 | 1,307.78 | 1,307.78 | 1,307.78 | 1,307.78 | - |
Feb 27, 2024 | 1,307.87 | 1,307.87 | 1,307.87 | 1,307.87 | 1,307.87 | - |
Feb 26, 2024 | 1,310.98 | 1,310.98 | 1,310.98 | 1,310.98 | 1,310.98 | - |
Feb 23, 2024 | 1,307.50 | 1,307.50 | 1,307.50 | 1,307.50 | 1,307.50 | - |
Feb 22, 2024 | 1,301.06 | 1,301.06 | 1,301.06 | 1,301.06 | 1,301.06 | - |
Feb 21, 2024 | 1,302.67 | 1,302.67 | 1,302.67 | 1,302.67 | 1,302.67 | - |
Feb 20, 2024 | 1,303.80 | 1,303.80 | 1,303.80 | 1,303.80 | 1,303.80 | - |
Feb 19, 2024 | 1,303.30 | 1,303.30 | 1,303.30 | 1,303.30 | 1,303.30 | - |
Feb 16, 2024 | 1,303.29 | 1,303.29 | 1,303.29 | 1,303.29 | 1,303.29 | - |
Feb 15, 2024 | 1,300.97 | 1,300.97 | 1,300.97 | 1,300.97 | 1,300.97 | - |
Feb 14, 2024 | 1,297.99 | 1,297.99 | 1,297.99 | 1,297.99 | 1,297.99 | - |
Feb 13, 2024 | 1,303.20 | 1,303.20 | 1,303.20 | 1,303.20 | 1,303.20 | - |
Feb 12, 2024 | 1,299.91 | 1,299.91 | 1,299.91 | 1,299.91 | 1,299.91 | - |
Feb 09, 2024 | 1,300.26 | 1,300.26 | 1,300.26 | 1,300.26 | 1,300.26 | - |
Feb 08, 2024 | 1,301.15 | 1,301.15 | 1,301.15 | 1,301.15 | 1,301.15 | - |
Feb 07, 2024 | 1,301.63 | 1,301.63 | 1,301.63 | 1,301.63 | 1,301.63 | - |
Feb 06, 2024 | 1,299.34 | 1,299.34 | 1,299.34 | 1,299.34 | 1,299.34 | - |
Feb 05, 2024 | 1,301.39 | 1,301.39 | 1,301.39 | 1,301.39 | 1,301.39 | - |
Feb 02, 2024 | 1,302.18 | 1,302.18 | 1,302.18 | 1,302.18 | 1,302.18 | - |
Feb 01, 2024 | 1,302.01 | 1,302.01 | 1,302.01 | 1,302.01 | 1,302.01 | - |
Jan 31, 2024 | 1,300.07 | 1,300.07 | 1,300.07 | 1,300.07 | 1,300.07 | - |
Jan 30, 2024 | 1,300.82 | 1,300.82 | 1,300.82 | 1,300.82 | 1,300.82 | - |
Jan 29, 2024 | 1,296.65 | 1,296.65 | 1,296.65 | 1,296.65 | 1,296.65 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 1,290.47 | 1,290.47 | 1,290.47 | 1,290.47 | 1,290.47 | - |
Jan 24, 2024 | 1,286.75 | 1,286.75 | 1,286.75 | 1,286.75 | 1,286.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |