Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 1,071.70 | 1,071.70 | 1,071.70 | 1,071.70 | 1,071.70 | - |
Jun 19, 2024 | 1,064.40 | 1,064.40 | 1,064.40 | 1,064.40 | 1,064.40 | - |
Jun 18, 2024 | 1,063.70 | 1,063.70 | 1,063.70 | 1,063.70 | 1,063.70 | - |
Jun 17, 2024 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | - |
Jun 14, 2024 | 1,053.10 | 1,053.10 | 1,053.10 | 1,053.10 | 1,053.10 | - |
Jun 13, 2024 | 1,059.90 | 1,059.90 | 1,059.90 | 1,059.90 | 1,059.90 | - |
Jun 12, 2024 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - |
Jun 11, 2024 | 1,054.20 | 1,054.20 | 1,054.20 | 1,054.20 | 1,054.20 | - |
Jun 10, 2024 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | - |
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | 1,056.40 | 1,056.40 | 1,056.40 | 1,056.40 | 1,056.40 | - |
Jun 05, 2024 | 1,045.10 | 1,045.10 | 1,045.10 | 1,045.10 | 1,045.10 | - |
Jun 04, 2024 | 1,042.80 | 1,042.80 | 1,042.80 | 1,042.80 | 1,042.80 | - |
Jun 03, 2024 | 1,051.60 | 1,051.60 | 1,051.60 | 1,051.60 | 1,051.60 | - |
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | 1,042.70 | 1,042.70 | 1,042.70 | 1,042.70 | 1,042.70 | - |
May 29, 2024 | 1,052.50 | 1,052.50 | 1,052.50 | 1,052.50 | 1,052.50 | - |
May 28, 2024 | 1,052.50 | 1,052.50 | 1,052.50 | 1,052.50 | 1,052.50 | - |
May 24, 2024 | 1,047.10 | 1,047.10 | 1,047.10 | 1,047.10 | 1,047.10 | - |
May 23, 2024 | 1,056.70 | 1,056.70 | 1,056.70 | 1,056.70 | 1,056.70 | - |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 1,055.90 | 1,055.90 | 1,055.90 | 1,055.90 | 1,055.90 | - |
May 20, 2024 | 1,061.50 | 1,061.50 | 1,061.50 | 1,061.50 | 1,061.50 | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 1,063.40 | 1,063.40 | 1,063.40 | 1,063.40 | 1,063.40 | - |
May 15, 2024 | 1,055.90 | 1,055.90 | 1,055.90 | 1,055.90 | 1,055.90 | - |
May 14, 2024 | 1,051.30 | 1,051.30 | 1,051.30 | 1,051.30 | 1,051.30 | - |
May 13, 2024 | 1,055.70 | 1,055.70 | 1,055.70 | 1,055.70 | 1,055.70 | - |
May 10, 2024 | 1,054.80 | 1,054.80 | 1,054.80 | 1,054.80 | 1,054.80 | - |
May 09, 2024 | 1,052.30 | 1,052.30 | 1,052.30 | 1,052.30 | 1,052.30 | - |
May 08, 2024 | 1,051.20 | 1,051.20 | 1,051.20 | 1,051.20 | 1,051.20 | - |
May 07, 2024 | 1,025.60 | 1,025.60 | 1,025.60 | 1,025.60 | 1,025.60 | - |
May 03, 2024 | 1,025.60 | 1,025.60 | 1,025.60 | 1,025.60 | 1,025.60 | - |
May 02, 2024 | 1,024.40 | 1,024.40 | 1,024.40 | 1,024.40 | 1,024.40 | - |
May 01, 2024 | 1,017.80 | 1,017.80 | 1,017.80 | 1,017.80 | 1,017.80 | - |
Apr 30, 2024 | 1,033.60 | 1,033.60 | 1,033.60 | 1,033.60 | 1,033.60 | - |
Apr 29, 2024 | 1,033.70 | 1,033.70 | 1,033.70 | 1,033.70 | 1,033.70 | - |
Apr 26, 2024 | 1,021.80 | 1,021.80 | 1,021.80 | 1,021.80 | 1,021.80 | - |
Apr 25, 2024 | 1,021.80 | 1,021.80 | 1,021.80 | 1,021.80 | 1,021.80 | - |
Apr 24, 2024 | 1,035.70 | 1,035.70 | 1,035.70 | 1,035.70 | 1,035.70 | - |
Apr 23, 2024 | 1,028.70 | 1,028.70 | 1,028.70 | 1,028.70 | 1,028.70 | - |
Apr 22, 2024 | 1,026.70 | 1,026.70 | 1,026.70 | 1,026.70 | 1,026.70 | - |
Apr 19, 2024 | 1,011.20 | 1,011.20 | 1,011.20 | 1,011.20 | 1,011.20 | - |
Apr 18, 2024 | 1,018.10 | 1,018.10 | 1,018.10 | 1,018.10 | 1,018.10 | - |
Apr 17, 2024 | 1,024.10 | 1,024.10 | 1,024.10 | 1,024.10 | 1,024.10 | - |
Apr 16, 2024 | 1,023.80 | 1,023.80 | 1,023.80 | 1,023.80 | 1,023.80 | - |
Apr 15, 2024 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | - |
Apr 12, 2024 | 1,049.90 | 1,049.90 | 1,049.90 | 1,049.90 | 1,049.90 | - |
Apr 11, 2024 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - |
Apr 10, 2024 | 1,044.30 | 1,044.30 | 1,044.30 | 1,044.30 | 1,044.30 | - |
Apr 09, 2024 | 1,042.60 | 1,042.60 | 1,042.60 | 1,042.60 | 1,042.60 | - |
Apr 08, 2024 | 1,043.90 | 1,043.90 | 1,043.90 | 1,043.90 | 1,043.90 | - |
Apr 05, 2024 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | - |
Apr 04, 2024 | 1,047.60 | 1,047.60 | 1,047.60 | 1,047.60 | 1,047.60 | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | 1,053.80 | 1,053.80 | 1,053.80 | 1,053.80 | 1,053.80 | - |
Mar 28, 2024 | 1,051.90 | 1,051.90 | 1,051.90 | 1,051.90 | 1,051.90 | - |
Mar 27, 2024 | 1,047.80 | 1,047.80 | 1,047.80 | 1,047.80 | 1,047.80 | - |
Mar 26, 2024 | 1,043.70 | 1,043.70 | 1,043.70 | 1,043.70 | 1,043.70 | - |
Mar 25, 2024 | 1,041.90 | 1,041.90 | 1,041.90 | 1,041.90 | 1,041.90 | - |
Mar 22, 2024 | 1,041.10 | 1,041.10 | 1,041.10 | 1,041.10 | 1,041.10 | - |
Mar 21, 2024 | 1,041.10 | 1,041.10 | 1,041.10 | 1,041.10 | 1,041.10 | - |
Mar 20, 2024 | 1,029.70 | 1,029.70 | 1,029.70 | 1,029.70 | 1,029.70 | - |
Mar 19, 2024 | 1,021.90 | 1,021.90 | 1,021.90 | 1,021.90 | 1,021.90 | - |
Mar 18, 2024 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | - |
Mar 15, 2024 | 1,023.20 | 1,023.20 | 1,023.20 | 1,023.20 | 1,023.20 | - |
Mar 14, 2024 | 1,024.10 | 1,024.10 | 1,024.10 | 1,024.10 | 1,024.10 | - |
Mar 13, 2024 | 1,026.80 | 1,026.80 | 1,026.80 | 1,026.80 | 1,026.80 | - |
Mar 12, 2024 | 1,020.20 | 1,020.20 | 1,020.20 | 1,020.20 | 1,020.20 | - |
Mar 11, 2024 | 1,013.70 | 1,013.70 | 1,013.70 | 1,013.70 | 1,013.70 | - |
Mar 08, 2024 | 1,020.40 | 1,020.40 | 1,020.40 | 1,020.40 | 1,020.40 | - |
Mar 07, 2024 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | - |
Mar 06, 2024 | 1,011.90 | 1,011.90 | 1,011.90 | 1,011.90 | 1,011.90 | - |
Mar 05, 2024 | 1,018.90 | 1,018.90 | 1,018.90 | 1,018.90 | 1,018.90 | - |
Mar 04, 2024 | 1,021.50 | 1,021.50 | 1,021.50 | 1,021.50 | 1,021.50 | - |
Mar 01, 2024 | 1,013.70 | 1,013.70 | 1,013.70 | 1,013.70 | 1,013.70 | - |
Feb 29, 2024 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | - |
Feb 28, 2024 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | - |
Feb 27, 2024 | 1,007.40 | 1,007.40 | 1,007.40 | 1,007.40 | 1,007.40 | - |
Feb 26, 2024 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | - |
Feb 23, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
Feb 22, 2024 | 1,006.70 | 1,006.70 | 1,006.70 | 1,006.70 | 1,006.70 | - |
Feb 21, 2024 | 997.40 | 997.40 | 997.40 | 997.40 | 997.40 | - |
Feb 20, 2024 | 1,001.60 | 1,001.60 | 1,001.60 | 1,001.60 | 1,001.60 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 1,005.10 | 1,005.10 | 1,005.10 | 1,005.10 | 1,005.10 | - |
Feb 15, 2024 | 1,000.70 | 1,000.70 | 1,000.70 | 1,000.70 | 1,000.70 | - |
Feb 14, 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | - |
Feb 13, 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | - |
Feb 12, 2024 | 995.30 | 995.30 | 995.30 | 995.30 | 995.30 | - |
Feb 09, 2024 | 990.70 | 990.70 | 990.70 | 990.70 | 990.70 | - |
Feb 08, 2024 | 994.80 | 994.80 | 994.80 | 994.80 | 994.80 | - |
Feb 07, 2024 | 988.60 | 988.60 | 988.60 | 988.60 | 988.60 | - |
Feb 06, 2024 | 990.10 | 990.10 | 990.10 | 990.10 | 990.10 | - |
Feb 05, 2024 | 991.70 | 991.70 | 991.70 | 991.70 | 991.70 | - |
Feb 02, 2024 | 984.40 | 984.40 | 984.40 | 984.40 | 984.40 | - |
Feb 01, 2024 | 974.70 | 974.70 | 974.70 | 974.70 | 974.70 | - |
Jan 31, 2024 | 972.30 | 972.30 | 972.30 | 972.30 | 972.30 | - |
Jan 30, 2024 | 978.30 | 978.30 | 978.30 | 978.30 | 978.30 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |