Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 3,656.29 | 3,656.29 | 3,656.29 | 3,656.29 | 3,656.29 | - |
Jun 21, 2024 | 3,679.86 | 3,679.86 | 3,679.86 | 3,679.86 | 3,679.86 | - |
Jun 20, 2024 | 3,678.20 | 3,678.20 | 3,678.20 | 3,678.20 | 3,678.20 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 3,677.58 | 3,677.58 | 3,677.58 | 3,677.58 | 3,677.58 | - |
Jun 17, 2024 | 3,669.51 | 3,669.51 | 3,669.51 | 3,669.51 | 3,669.51 | - |
Jun 14, 2024 | 3,652.90 | 3,652.90 | 3,652.90 | 3,652.90 | 3,652.90 | - |
Jun 13, 2024 | 3,646.36 | 3,646.36 | 3,646.36 | 3,646.36 | 3,646.36 | - |
Jun 12, 2024 | 3,646.66 | 3,646.66 | 3,646.66 | 3,646.66 | 3,646.66 | - |
Jun 11, 2024 | 3,614.46 | 3,614.46 | 3,614.46 | 3,614.46 | 3,614.46 | - |
Jun 10, 2024 | 3,602.22 | 3,602.22 | 3,602.22 | 3,602.22 | 3,602.22 | - |
Jun 07, 2024 | 3,596.68 | 3,596.68 | 3,596.68 | 3,596.68 | 3,596.68 | - |
Jun 06, 2024 | 3,598.86 | 3,598.86 | 3,598.86 | 3,598.86 | 3,598.86 | - |
Jun 05, 2024 | 3,596.14 | 3,596.14 | 3,596.14 | 3,596.14 | 3,596.14 | - |
Jun 04, 2024 | 3,552.16 | 3,552.16 | 3,552.16 | 3,552.16 | 3,552.16 | - |
Jun 03, 2024 | 3,541.95 | 3,541.95 | 3,541.95 | 3,541.95 | 3,541.95 | - |
May 31, 2024 | 3,532.87 | 3,532.87 | 3,532.87 | 3,532.87 | 3,532.87 | - |
May 30, 2024 | 3,522.32 | 3,522.32 | 3,522.32 | 3,522.32 | 3,522.32 | - |
May 29, 2024 | 3,565.98 | 3,565.98 | 3,565.98 | 3,565.98 | 3,565.98 | - |
May 28, 2024 | 3,585.30 | 3,585.30 | 3,585.30 | 3,585.30 | 3,585.30 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 3,585.91 | 3,585.91 | 3,585.91 | 3,585.91 | 3,585.91 | - |
May 23, 2024 | 3,568.59 | 3,568.59 | 3,568.59 | 3,568.59 | 3,568.59 | - |
May 22, 2024 | 3,591.33 | 3,591.33 | 3,591.33 | 3,591.33 | 3,591.33 | - |
May 21, 2024 | 3,595.03 | 3,595.03 | 3,595.03 | 3,595.03 | 3,595.03 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 3,584.43 | 3,584.43 | 3,584.43 | 3,584.43 | 3,584.43 | - |
May 16, 2024 | 3,584.88 | 3,584.88 | 3,584.88 | 3,584.88 | 3,584.88 | - |
May 15, 2024 | 3,586.99 | 3,586.99 | 3,586.99 | 3,586.99 | 3,586.99 | - |
May 14, 2024 | 3,538.55 | 3,538.55 | 3,538.55 | 3,538.55 | 3,538.55 | - |
May 13, 2024 | 3,525.88 | 3,525.88 | 3,525.88 | 3,525.88 | 3,525.88 | - |
May 10, 2024 | 3,529.44 | 3,529.44 | 3,529.44 | 3,529.44 | 3,529.44 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 3,511.80 | 3,511.80 | 3,511.80 | 3,511.80 | 3,511.80 | - |
May 06, 2024 | 3,509.65 | 3,509.65 | 3,509.65 | 3,509.65 | 3,509.65 | - |
May 03, 2024 | 3,478.71 | 3,478.71 | 3,478.71 | 3,478.71 | 3,478.71 | - |
May 02, 2024 | 3,435.69 | 3,435.69 | 3,435.69 | 3,435.69 | 3,435.69 | - |
Apr 30, 2024 | 3,415.46 | 3,415.46 | 3,415.46 | 3,415.46 | 3,415.46 | - |
Apr 29, 2024 | 3,463.94 | 3,463.94 | 3,463.94 | 3,463.94 | 3,463.94 | - |
Apr 26, 2024 | 3,464.09 | 3,464.09 | 3,464.09 | 3,464.09 | 3,464.09 | - |
Apr 25, 2024 | 3,419.57 | 3,419.57 | 3,419.57 | 3,419.57 | 3,419.57 | - |
Apr 24, 2024 | 3,427.83 | 3,427.83 | 3,427.83 | 3,427.83 | 3,427.83 | - |
Apr 23, 2024 | 3,419.98 | 3,419.98 | 3,419.98 | 3,419.98 | 3,419.98 | - |
Apr 22, 2024 | 3,378.61 | 3,378.61 | 3,378.61 | 3,378.61 | 3,378.61 | - |
Apr 19, 2024 | 3,349.18 | 3,349.18 | 3,349.18 | 3,349.18 | 3,349.18 | - |
Apr 18, 2024 | 3,393.53 | 3,393.53 | 3,393.53 | 3,393.53 | 3,393.53 | - |
Apr 17, 2024 | 3,401.51 | 3,401.51 | 3,401.51 | 3,401.51 | 3,401.51 | - |
Apr 16, 2024 | 3,427.13 | 3,427.13 | 3,427.13 | 3,427.13 | 3,427.13 | - |
Apr 15, 2024 | 3,428.22 | 3,428.22 | 3,428.22 | 3,428.22 | 3,428.22 | - |
Apr 12, 2024 | 3,478.45 | 3,478.45 | 3,478.45 | 3,478.45 | 3,478.45 | - |
Apr 11, 2024 | 3,519.87 | 3,519.87 | 3,519.87 | 3,519.87 | 3,519.87 | - |
Apr 10, 2024 | 3,490.20 | 3,490.20 | 3,490.20 | 3,490.20 | 3,490.20 | - |
Apr 09, 2024 | 3,519.27 | 3,519.27 | 3,519.27 | 3,519.27 | 3,519.27 | - |
Apr 08, 2024 | 3,506.73 | 3,506.73 | 3,506.73 | 3,506.73 | 3,506.73 | - |
Apr 05, 2024 | 3,510.05 | 3,510.05 | 3,510.05 | 3,510.05 | 3,510.05 | - |
Apr 04, 2024 | 3,478.34 | 3,478.34 | 3,478.34 | 3,478.34 | 3,478.34 | - |
Apr 03, 2024 | 3,516.19 | 3,516.19 | 3,516.19 | 3,516.19 | 3,516.19 | - |
Apr 02, 2024 | 3,514.64 | 3,514.64 | 3,514.64 | 3,514.64 | 3,514.64 | - |
Mar 28, 2024 | 3,534.00 | 3,534.00 | 3,534.00 | 3,534.00 | 3,534.00 | - |
Mar 27, 2024 | 3,536.22 | 3,536.22 | 3,536.22 | 3,536.22 | 3,536.22 | - |
Mar 26, 2024 | 3,510.36 | 3,510.36 | 3,510.36 | 3,510.36 | 3,510.36 | - |
Mar 25, 2024 | 3,516.83 | 3,516.83 | 3,516.83 | 3,516.83 | 3,516.83 | - |
Mar 22, 2024 | 3,521.93 | 3,521.93 | 3,521.93 | 3,521.93 | 3,521.93 | - |
Mar 21, 2024 | 3,529.48 | 3,529.48 | 3,529.48 | 3,529.48 | 3,529.48 | - |
Mar 20, 2024 | 3,529.62 | 3,529.62 | 3,529.62 | 3,529.62 | 3,529.62 | - |
Mar 19, 2024 | 3,508.21 | 3,508.21 | 3,508.21 | 3,508.21 | 3,508.21 | - |
Mar 18, 2024 | 3,493.65 | 3,493.65 | 3,493.65 | 3,493.65 | 3,493.65 | - |
Mar 15, 2024 | 3,468.58 | 3,468.58 | 3,468.58 | 3,468.58 | 3,468.58 | - |
Mar 14, 2024 | 3,503.47 | 3,503.47 | 3,503.47 | 3,503.47 | 3,503.47 | - |
Mar 13, 2024 | 3,511.17 | 3,511.17 | 3,511.17 | 3,511.17 | 3,511.17 | - |
Mar 12, 2024 | 3,526.85 | 3,526.85 | 3,526.85 | 3,526.85 | 3,526.85 | - |
Mar 11, 2024 | 3,482.28 | 3,482.28 | 3,482.28 | 3,482.28 | 3,482.28 | - |
Mar 08, 2024 | 3,495.87 | 3,495.87 | 3,495.87 | 3,495.87 | 3,495.87 | - |
Mar 07, 2024 | 3,521.46 | 3,521.46 | 3,521.46 | 3,521.46 | 3,521.46 | - |
Mar 06, 2024 | 3,492.60 | 3,492.60 | 3,492.60 | 3,492.60 | 3,492.60 | - |
Mar 05, 2024 | 3,471.32 | 3,471.32 | 3,471.32 | 3,471.32 | 3,471.32 | - |
Mar 04, 2024 | 3,511.19 | 3,511.19 | 3,511.19 | 3,511.19 | 3,511.19 | - |
Mar 01, 2024 | 3,521.43 | 3,521.43 | 3,521.43 | 3,521.43 | 3,521.43 | - |
Feb 29, 2024 | 3,486.49 | 3,486.49 | 3,486.49 | 3,486.49 | 3,486.49 | - |
Feb 28, 2024 | 3,468.55 | 3,468.55 | 3,468.55 | 3,468.55 | 3,468.55 | - |
Feb 27, 2024 | 3,477.28 | 3,477.28 | 3,477.28 | 3,477.28 | 3,477.28 | - |
Feb 26, 2024 | 3,474.80 | 3,474.80 | 3,474.80 | 3,474.80 | 3,474.80 | - |
Feb 23, 2024 | 3,485.87 | 3,485.87 | 3,485.87 | 3,485.87 | 3,485.87 | - |
Feb 22, 2024 | 3,483.93 | 3,483.93 | 3,483.93 | 3,483.93 | 3,483.93 | - |
Feb 21, 2024 | 3,402.31 | 3,402.31 | 3,402.31 | 3,402.31 | 3,402.31 | - |
Feb 20, 2024 | 3,408.80 | 3,408.80 | 3,408.80 | 3,408.80 | 3,408.80 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 3,436.65 | 3,436.65 | 3,436.65 | 3,436.65 | 3,436.65 | - |
Feb 15, 2024 | 3,453.21 | 3,453.21 | 3,453.21 | 3,453.21 | 3,453.21 | - |
Feb 14, 2024 | 3,445.90 | 3,445.90 | 3,445.90 | 3,445.90 | 3,445.90 | - |
Feb 13, 2024 | 3,416.95 | 3,416.95 | 3,416.95 | 3,416.95 | 3,416.95 | - |
Feb 12, 2024 | 3,461.66 | 3,461.66 | 3,461.66 | 3,461.66 | 3,461.66 | - |
Feb 09, 2024 | 3,474.84 | 3,474.84 | 3,474.84 | 3,474.84 | 3,474.84 | - |
Feb 08, 2024 | 3,455.05 | 3,455.05 | 3,455.05 | 3,455.05 | 3,455.05 | - |
Feb 07, 2024 | 3,458.93 | 3,458.93 | 3,458.93 | 3,458.93 | 3,458.93 | - |
Feb 06, 2024 | 3,430.41 | 3,430.41 | 3,430.41 | 3,430.41 | 3,430.41 | - |
Feb 05, 2024 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | - |
Feb 02, 2024 | 3,434.96 | 3,434.96 | 3,434.96 | 3,434.96 | 3,434.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |