Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 1,230.12 | 1,230.12 | 1,230.12 | 1,230.12 | 1,230.12 | - |
Jun 19, 2024 | 1,225.70 | 1,225.70 | 1,225.70 | 1,225.70 | 1,225.70 | - |
Jun 18, 2024 | 1,223.35 | 1,223.35 | 1,223.35 | 1,223.35 | 1,223.35 | - |
Jun 17, 2024 | 1,214.53 | 1,214.53 | 1,214.53 | 1,214.53 | 1,214.53 | - |
Jun 14, 2024 | 1,188.29 | 1,188.29 | 1,188.29 | 1,188.29 | 1,188.29 | - |
Jun 13, 2024 | 1,208.21 | 1,208.21 | 1,208.21 | 1,208.21 | 1,208.21 | - |
Jun 12, 2024 | 1,211.97 | 1,211.97 | 1,211.97 | 1,211.97 | 1,211.97 | - |
Jun 11, 2024 | 1,213.74 | 1,213.74 | 1,213.74 | 1,213.74 | 1,213.74 | - |
Jun 10, 2024 | 1,215.30 | 1,215.30 | 1,215.30 | 1,215.30 | 1,215.30 | - |
Jun 07, 2024 | 1,225.67 | 1,225.67 | 1,225.67 | 1,225.67 | 1,225.67 | - |
Jun 06, 2024 | 1,245.04 | 1,245.04 | 1,245.04 | 1,245.04 | 1,245.04 | - |
Jun 05, 2024 | 1,247.17 | 1,247.17 | 1,247.17 | 1,247.17 | 1,247.17 | - |
Jun 04, 2024 | 1,239.18 | 1,239.18 | 1,239.18 | 1,239.18 | 1,239.18 | - |
Jun 03, 2024 | 1,263.63 | 1,263.63 | 1,263.63 | 1,263.63 | 1,263.63 | - |
May 31, 2024 | 1,272.09 | 1,272.09 | 1,272.09 | 1,272.09 | 1,272.09 | - |
May 30, 2024 | 1,278.09 | 1,278.09 | 1,278.09 | 1,278.09 | 1,278.09 | - |
May 29, 2024 | 1,300.15 | 1,300.15 | 1,300.15 | 1,300.15 | 1,300.15 | - |
May 28, 2024 | 1,306.35 | 1,306.35 | 1,306.35 | 1,306.35 | 1,306.35 | - |
May 27, 2024 | 1,305.39 | 1,305.39 | 1,305.39 | 1,305.39 | 1,305.39 | - |
May 24, 2024 | 1,306.44 | 1,306.44 | 1,306.44 | 1,306.44 | 1,306.44 | - |
May 23, 2024 | 1,304.13 | 1,304.13 | 1,304.13 | 1,304.13 | 1,304.13 | - |
May 22, 2024 | 1,308.09 | 1,308.09 | 1,308.09 | 1,308.09 | 1,308.09 | - |
May 21, 2024 | 1,302.05 | 1,302.05 | 1,302.05 | 1,302.05 | 1,302.05 | - |
May 17, 2024 | 1,289.65 | 1,289.65 | 1,289.65 | 1,289.65 | 1,289.65 | - |
May 16, 2024 | 1,275.12 | 1,275.12 | 1,275.12 | 1,275.12 | 1,275.12 | - |
May 15, 2024 | 1,270.62 | 1,270.62 | 1,270.62 | 1,270.62 | 1,270.62 | - |
May 14, 2024 | 1,261.38 | 1,261.38 | 1,261.38 | 1,261.38 | 1,261.38 | - |
May 13, 2024 | 1,258.91 | 1,258.91 | 1,258.91 | 1,258.91 | 1,258.91 | - |
May 10, 2024 | 1,262.69 | 1,262.69 | 1,262.69 | 1,262.69 | 1,262.69 | - |
May 08, 2024 | 1,245.60 | 1,245.60 | 1,245.60 | 1,245.60 | 1,245.60 | - |
May 07, 2024 | 1,253.28 | 1,253.28 | 1,253.28 | 1,253.28 | 1,253.28 | - |
May 06, 2024 | 1,250.40 | 1,250.40 | 1,250.40 | 1,250.40 | 1,250.40 | - |
May 03, 2024 | 1,234.71 | 1,234.71 | 1,234.71 | 1,234.71 | 1,234.71 | - |
May 02, 2024 | 1,249.76 | 1,249.76 | 1,249.76 | 1,249.76 | 1,249.76 | - |
Apr 30, 2024 | 1,298.53 | 1,298.53 | 1,298.53 | 1,298.53 | 1,298.53 | - |
Apr 29, 2024 | 1,284.01 | 1,284.01 | 1,284.01 | 1,284.01 | 1,284.01 | - |
Apr 26, 2024 | 1,301.23 | 1,301.23 | 1,301.23 | 1,301.23 | 1,301.23 | - |
Apr 25, 2024 | 1,289.83 | 1,289.83 | 1,289.83 | 1,289.83 | 1,289.83 | - |
Apr 24, 2024 | 1,287.83 | 1,287.83 | 1,287.83 | 1,287.83 | 1,287.83 | - |
Apr 23, 2024 | 1,277.28 | 1,277.28 | 1,277.28 | 1,277.28 | 1,277.28 | - |
Apr 22, 2024 | 1,287.35 | 1,287.35 | 1,287.35 | 1,287.35 | 1,287.35 | - |
Apr 19, 2024 | 1,312.46 | 1,312.46 | 1,312.46 | 1,312.46 | 1,312.46 | - |
Apr 18, 2024 | 1,331.84 | 1,331.84 | 1,331.84 | 1,331.84 | 1,331.84 | - |
Apr 17, 2024 | 1,319.56 | 1,319.56 | 1,319.56 | 1,319.56 | 1,319.56 | - |
Apr 16, 2024 | 1,327.78 | 1,327.78 | 1,327.78 | 1,327.78 | 1,327.78 | - |
Apr 15, 2024 | 1,336.60 | 1,336.60 | 1,336.60 | 1,336.60 | 1,336.60 | - |
Apr 12, 2024 | 1,318.46 | 1,318.46 | 1,318.46 | 1,318.46 | 1,318.46 | - |
Apr 11, 2024 | 1,328.80 | 1,328.80 | 1,328.80 | 1,328.80 | 1,328.80 | - |
Apr 10, 2024 | 1,321.26 | 1,321.26 | 1,321.26 | 1,321.26 | 1,321.26 | - |
Apr 09, 2024 | 1,298.45 | 1,298.45 | 1,298.45 | 1,298.45 | 1,298.45 | - |
Apr 08, 2024 | 1,307.73 | 1,307.73 | 1,307.73 | 1,307.73 | 1,307.73 | - |
Apr 05, 2024 | 1,303.33 | 1,303.33 | 1,303.33 | 1,303.33 | 1,303.33 | - |
Apr 04, 2024 | 1,284.32 | 1,284.32 | 1,284.32 | 1,284.32 | 1,284.32 | - |
Apr 03, 2024 | 1,282.25 | 1,282.25 | 1,282.25 | 1,282.25 | 1,282.25 | - |
Apr 02, 2024 | 1,272.09 | 1,272.09 | 1,272.09 | 1,272.09 | 1,272.09 | - |
Mar 28, 2024 | 1,248.01 | 1,248.01 | 1,248.01 | 1,248.01 | 1,248.01 | - |
Mar 27, 2024 | 1,249.72 | 1,249.72 | 1,249.72 | 1,249.72 | 1,249.72 | - |
Mar 26, 2024 | 1,240.34 | 1,240.34 | 1,240.34 | 1,240.34 | 1,240.34 | - |
Mar 25, 2024 | 1,243.19 | 1,243.19 | 1,243.19 | 1,243.19 | 1,243.19 | - |
Mar 22, 2024 | 1,222.18 | 1,222.18 | 1,222.18 | 1,222.18 | 1,222.18 | - |
Mar 21, 2024 | 1,247.16 | 1,247.16 | 1,247.16 | 1,247.16 | 1,247.16 | - |
Mar 20, 2024 | 1,242.32 | 1,242.32 | 1,242.32 | 1,242.32 | 1,242.32 | - |
Mar 19, 2024 | 1,247.09 | 1,247.09 | 1,247.09 | 1,247.09 | 1,247.09 | - |
Mar 18, 2024 | 1,247.97 | 1,247.97 | 1,247.97 | 1,247.97 | 1,247.97 | - |
Mar 15, 2024 | 1,231.50 | 1,231.50 | 1,231.50 | 1,231.50 | 1,231.50 | - |
Mar 14, 2024 | 1,228.58 | 1,228.58 | 1,228.58 | 1,228.58 | 1,228.58 | - |
Mar 13, 2024 | 1,231.09 | 1,231.09 | 1,231.09 | 1,231.09 | 1,231.09 | - |
Mar 12, 2024 | 1,214.93 | 1,214.93 | 1,214.93 | 1,214.93 | 1,214.93 | - |
Mar 11, 2024 | 1,213.05 | 1,213.05 | 1,213.05 | 1,213.05 | 1,213.05 | - |
Mar 08, 2024 | 1,221.44 | 1,221.44 | 1,221.44 | 1,221.44 | 1,221.44 | - |
Mar 07, 2024 | 1,244.59 | 1,244.59 | 1,244.59 | 1,244.59 | 1,244.59 | - |
Mar 06, 2024 | 1,232.83 | 1,232.83 | 1,232.83 | 1,232.83 | 1,232.83 | - |
Mar 05, 2024 | 1,218.79 | 1,218.79 | 1,218.79 | 1,218.79 | 1,218.79 | - |
Mar 04, 2024 | 1,226.56 | 1,226.56 | 1,226.56 | 1,226.56 | 1,226.56 | - |
Mar 01, 2024 | 1,227.72 | 1,227.72 | 1,227.72 | 1,227.72 | 1,227.72 | - |
Feb 29, 2024 | 1,207.53 | 1,207.53 | 1,207.53 | 1,207.53 | 1,207.53 | - |
Feb 28, 2024 | 1,219.30 | 1,219.30 | 1,219.30 | 1,219.30 | 1,219.30 | - |
Feb 27, 2024 | 1,238.13 | 1,238.13 | 1,238.13 | 1,238.13 | 1,238.13 | - |
Feb 26, 2024 | 1,240.96 | 1,240.96 | 1,240.96 | 1,240.96 | 1,240.96 | - |
Feb 23, 2024 | 1,243.15 | 1,243.15 | 1,243.15 | 1,243.15 | 1,243.15 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 1,215.06 | 1,215.06 | 1,215.06 | 1,215.06 | 1,215.06 | - |
Feb 20, 2024 | 1,208.85 | 1,208.85 | 1,208.85 | 1,208.85 | 1,208.85 | - |
Feb 19, 2024 | 1,240.65 | 1,240.65 | 1,240.65 | 1,240.65 | 1,240.65 | - |
Feb 16, 2024 | 1,235.38 | 1,235.38 | 1,235.38 | 1,235.38 | 1,235.38 | - |
Feb 15, 2024 | 1,235.85 | 1,235.85 | 1,235.85 | 1,235.85 | 1,235.85 | - |
Feb 14, 2024 | 1,232.06 | 1,232.06 | 1,232.06 | 1,232.06 | 1,232.06 | - |
Feb 13, 2024 | 1,236.81 | 1,236.81 | 1,236.81 | 1,236.81 | 1,236.81 | - |
Feb 12, 2024 | 1,242.35 | 1,242.35 | 1,242.35 | 1,242.35 | 1,242.35 | - |
Feb 09, 2024 | 1,246.11 | 1,246.11 | 1,246.11 | 1,246.11 | 1,246.11 | - |
Feb 08, 2024 | 1,223.22 | 1,223.22 | 1,223.22 | 1,223.22 | 1,223.22 | - |
Feb 07, 2024 | 1,206.32 | 1,206.32 | 1,206.32 | 1,206.32 | 1,206.32 | - |
Feb 06, 2024 | 1,185.04 | 1,185.04 | 1,185.04 | 1,185.04 | 1,185.04 | - |
Feb 05, 2024 | 1,179.91 | 1,179.91 | 1,179.91 | 1,179.91 | 1,179.91 | - |
Feb 02, 2024 | 1,177.69 | 1,177.69 | 1,177.69 | 1,177.69 | 1,177.69 | - |
Feb 01, 2024 | 1,181.09 | 1,181.09 | 1,181.09 | 1,181.09 | 1,181.09 | - |
Jan 31, 2024 | 1,172.21 | 1,172.21 | 1,172.21 | 1,172.21 | 1,172.21 | - |
Jan 30, 2024 | 1,191.85 | 1,191.85 | 1,191.85 | 1,191.85 | 1,191.85 | - |
Jan 29, 2024 | 1,203.46 | 1,203.46 | 1,203.46 | 1,203.46 | 1,203.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |