Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | 2,161.43 | 2,161.43 | 2,161.43 | 2,161.43 | 2,161.43 | - |
Jun 25, 2024 | 2,169.14 | 2,169.14 | 2,169.14 | 2,169.14 | 2,169.14 | - |
Jun 24, 2024 | 2,158.75 | 2,158.75 | 2,158.75 | 2,158.75 | 2,158.75 | - |
Jun 21, 2024 | 2,173.55 | 2,173.55 | 2,173.55 | 2,173.55 | 2,173.55 | - |
Jun 20, 2024 | 2,194.28 | 2,194.28 | 2,194.28 | 2,194.28 | 2,194.28 | - |
Jun 19, 2024 | 2,199.24 | 2,199.24 | 2,199.24 | 2,199.24 | 2,199.24 | - |
Jun 18, 2024 | 2,199.24 | 2,199.24 | 2,199.24 | 2,199.24 | 2,199.24 | - |
Jun 17, 2024 | 2,171.43 | 2,171.43 | 2,171.43 | 2,171.43 | 2,171.43 | - |
Jun 14, 2024 | 2,168.72 | 2,168.72 | 2,168.72 | 2,168.72 | 2,168.72 | - |
Jun 13, 2024 | 2,196.08 | 2,196.08 | 2,196.08 | 2,196.08 | 2,196.08 | - |
Jun 12, 2024 | 2,195.16 | 2,195.16 | 2,195.16 | 2,195.16 | 2,195.16 | - |
Jun 11, 2024 | 2,160.14 | 2,160.14 | 2,160.14 | 2,160.14 | 2,160.14 | - |
Jun 10, 2024 | 2,160.91 | 2,160.91 | 2,160.91 | 2,160.91 | 2,160.91 | - |
Jun 07, 2024 | 2,140.38 | 2,140.38 | 2,140.38 | 2,140.38 | 2,140.38 | - |
Jun 06, 2024 | 2,136.57 | 2,136.57 | 2,136.57 | 2,136.57 | 2,136.57 | - |
Jun 05, 2024 | 2,153.50 | 2,153.50 | 2,153.50 | 2,153.50 | 2,153.50 | - |
Jun 04, 2024 | 2,109.28 | 2,109.28 | 2,109.28 | 2,109.28 | 2,109.28 | - |
Jun 03, 2024 | 2,120.41 | 2,120.41 | 2,120.41 | 2,120.41 | 2,120.41 | - |
May 31, 2024 | 2,125.29 | 2,125.29 | 2,125.29 | 2,125.29 | 2,125.29 | - |
May 30, 2024 | 2,129.48 | 2,129.48 | 2,129.48 | 2,129.48 | 2,129.48 | - |
May 29, 2024 | 2,141.92 | 2,141.92 | 2,141.92 | 2,141.92 | 2,141.92 | - |
May 28, 2024 | 2,159.06 | 2,159.06 | 2,159.06 | 2,159.06 | 2,159.06 | - |
May 27, 2024 | 2,159.02 | 2,159.02 | 2,159.02 | 2,159.02 | 2,159.02 | - |
May 24, 2024 | 2,157.01 | 2,157.01 | 2,157.01 | 2,157.01 | 2,157.01 | - |
May 23, 2024 | 2,140.37 | 2,140.37 | 2,140.37 | 2,140.37 | 2,140.37 | - |
May 22, 2024 | 2,127.44 | 2,127.44 | 2,127.44 | 2,127.44 | 2,127.44 | - |
May 21, 2024 | 2,113.73 | 2,113.73 | 2,113.73 | 2,113.73 | 2,113.73 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 2,085.86 | 2,085.86 | 2,085.86 | 2,085.86 | 2,085.86 | - |
May 16, 2024 | 2,092.93 | 2,092.93 | 2,092.93 | 2,092.93 | 2,092.93 | - |
May 15, 2024 | 2,105.79 | 2,105.79 | 2,105.79 | 2,105.79 | 2,105.79 | - |
May 14, 2024 | 2,085.94 | 2,085.94 | 2,085.94 | 2,085.94 | 2,085.94 | - |
May 13, 2024 | 2,081.13 | 2,081.13 | 2,081.13 | 2,081.13 | 2,081.13 | - |
May 10, 2024 | 2,087.30 | 2,087.30 | 2,087.30 | 2,087.30 | 2,087.30 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 2,055.38 | 2,055.38 | 2,055.38 | 2,055.38 | 2,055.38 | - |
May 06, 2024 | 2,042.91 | 2,042.91 | 2,042.91 | 2,042.91 | 2,042.91 | - |
May 03, 2024 | 2,015.87 | 2,015.87 | 2,015.87 | 2,015.87 | 2,015.87 | - |
May 02, 2024 | 1,994.84 | 1,994.84 | 1,994.84 | 1,994.84 | 1,994.84 | - |
Apr 30, 2024 | 1,991.17 | 1,991.17 | 1,991.17 | 1,991.17 | 1,991.17 | - |
Apr 29, 2024 | 2,012.16 | 2,012.16 | 2,012.16 | 2,012.16 | 2,012.16 | - |
Apr 26, 2024 | 2,011.67 | 2,011.67 | 2,011.67 | 2,011.67 | 2,011.67 | - |
Apr 25, 2024 | 1,967.72 | 1,967.72 | 1,967.72 | 1,967.72 | 1,967.72 | - |
Apr 24, 2024 | 1,978.86 | 1,978.86 | 1,978.86 | 1,978.86 | 1,978.86 | - |
Apr 23, 2024 | 1,971.29 | 1,971.29 | 1,971.29 | 1,971.29 | 1,971.29 | - |
Apr 22, 2024 | 1,945.36 | 1,945.36 | 1,945.36 | 1,945.36 | 1,945.36 | - |
Apr 19, 2024 | 1,931.95 | 1,931.95 | 1,931.95 | 1,931.95 | 1,931.95 | - |
Apr 18, 2024 | 1,967.31 | 1,967.31 | 1,967.31 | 1,967.31 | 1,967.31 | - |
Apr 17, 2024 | 1,962.84 | 1,962.84 | 1,962.84 | 1,962.84 | 1,962.84 | - |
Apr 16, 2024 | 1,988.74 | 1,988.74 | 1,988.74 | 1,988.74 | 1,988.74 | - |
Apr 15, 2024 | 1,998.70 | 1,998.70 | 1,998.70 | 1,998.70 | 1,998.70 | - |
Apr 12, 2024 | 2,010.73 | 2,010.73 | 2,010.73 | 2,010.73 | 2,010.73 | - |
Apr 11, 2024 | 2,016.06 | 2,016.06 | 2,016.06 | 2,016.06 | 2,016.06 | - |
Apr 10, 2024 | 2,002.49 | 2,002.49 | 2,002.49 | 2,002.49 | 2,002.49 | - |
Apr 09, 2024 | 1,993.71 | 1,993.71 | 1,993.71 | 1,993.71 | 1,993.71 | - |
Apr 08, 2024 | 1,999.53 | 1,999.53 | 1,999.53 | 1,999.53 | 1,999.53 | - |
Apr 05, 2024 | 1,996.35 | 1,996.35 | 1,996.35 | 1,996.35 | 1,996.35 | - |
Apr 04, 2024 | 1,986.76 | 1,986.76 | 1,986.76 | 1,986.76 | 1,986.76 | - |
Apr 03, 2024 | 1,996.57 | 1,996.57 | 1,996.57 | 1,996.57 | 1,996.57 | - |
Apr 02, 2024 | 1,998.16 | 1,998.16 | 1,998.16 | 1,998.16 | 1,998.16 | - |
Mar 28, 2024 | 2,016.50 | 2,016.50 | 2,016.50 | 2,016.50 | 2,016.50 | - |
Mar 27, 2024 | 2,015.40 | 2,015.40 | 2,015.40 | 2,015.40 | 2,015.40 | - |
Mar 26, 2024 | 2,010.21 | 2,010.21 | 2,010.21 | 2,010.21 | 2,010.21 | - |
Mar 25, 2024 | 2,013.96 | 2,013.96 | 2,013.96 | 2,013.96 | 2,013.96 | - |
Mar 22, 2024 | 2,024.01 | 2,024.01 | 2,024.01 | 2,024.01 | 2,024.01 | - |
Mar 21, 2024 | 2,015.46 | 2,015.46 | 2,015.46 | 2,015.46 | 2,015.46 | - |
Mar 20, 2024 | 1,991.44 | 1,991.44 | 1,991.44 | 1,991.44 | 1,991.44 | - |
Mar 19, 2024 | 1,973.37 | 1,973.37 | 1,973.37 | 1,973.37 | 1,973.37 | - |
Mar 18, 2024 | 1,965.04 | 1,965.04 | 1,965.04 | 1,965.04 | 1,965.04 | - |
Mar 15, 2024 | 1,955.29 | 1,955.29 | 1,955.29 | 1,955.29 | 1,955.29 | - |
Mar 14, 2024 | 1,968.04 | 1,968.04 | 1,968.04 | 1,968.04 | 1,968.04 | - |
Mar 13, 2024 | 1,971.08 | 1,971.08 | 1,971.08 | 1,971.08 | 1,971.08 | - |
Mar 12, 2024 | 1,973.19 | 1,973.19 | 1,973.19 | 1,973.19 | 1,973.19 | - |
Mar 11, 2024 | 1,942.05 | 1,942.05 | 1,942.05 | 1,942.05 | 1,942.05 | - |
Mar 08, 2024 | 1,959.78 | 1,959.78 | 1,959.78 | 1,959.78 | 1,959.78 | - |
Mar 07, 2024 | 1,980.37 | 1,980.37 | 1,980.37 | 1,980.37 | 1,980.37 | - |
Mar 06, 2024 | 1,958.83 | 1,958.83 | 1,958.83 | 1,958.83 | 1,958.83 | - |
Mar 05, 2024 | 1,943.64 | 1,943.64 | 1,943.64 | 1,943.64 | 1,943.64 | - |
Mar 04, 2024 | 1,953.19 | 1,953.19 | 1,953.19 | 1,953.19 | 1,953.19 | - |
Mar 01, 2024 | 1,943.28 | 1,943.28 | 1,943.28 | 1,943.28 | 1,943.28 | - |
Feb 29, 2024 | 1,925.39 | 1,925.39 | 1,925.39 | 1,925.39 | 1,925.39 | - |
Feb 28, 2024 | 1,911.45 | 1,911.45 | 1,911.45 | 1,911.45 | 1,911.45 | - |
Feb 27, 2024 | 1,912.88 | 1,912.88 | 1,912.88 | 1,912.88 | 1,912.88 | - |
Feb 26, 2024 | 1,910.56 | 1,910.56 | 1,910.56 | 1,910.56 | 1,910.56 | - |
Feb 23, 2024 | 1,913.26 | 1,913.26 | 1,913.26 | 1,913.26 | 1,913.26 | - |
Feb 22, 2024 | 1,911.54 | 1,911.54 | 1,911.54 | 1,911.54 | 1,911.54 | - |
Feb 21, 2024 | 1,873.97 | 1,873.97 | 1,873.97 | 1,873.97 | 1,873.97 | - |
Feb 20, 2024 | 1,877.67 | 1,877.67 | 1,877.67 | 1,877.67 | 1,877.67 | - |
Feb 19, 2024 | 1,895.29 | 1,895.29 | 1,895.29 | 1,895.29 | 1,895.29 | - |
Feb 16, 2024 | 1,901.64 | 1,901.64 | 1,901.64 | 1,901.64 | 1,901.64 | - |
Feb 15, 2024 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | - |
Feb 14, 2024 | 1,876.91 | 1,876.91 | 1,876.91 | 1,876.91 | 1,876.91 | - |
Feb 13, 2024 | 1,854.28 | 1,854.28 | 1,854.28 | 1,854.28 | 1,854.28 | - |
Feb 12, 2024 | 1,873.98 | 1,873.98 | 1,873.98 | 1,873.98 | 1,873.98 | - |
Feb 09, 2024 | 1,868.34 | 1,868.34 | 1,868.34 | 1,868.34 | 1,868.34 | - |
Feb 08, 2024 | 1,850.65 | 1,850.65 | 1,850.65 | 1,850.65 | 1,850.65 | - |
Feb 07, 2024 | 1,846.14 | 1,846.14 | 1,846.14 | 1,846.14 | 1,846.14 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |