Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 1,244.38 | 1,244.38 | 1,244.38 | 1,244.38 | 1,244.38 | - |
Jun 20, 2024 | 1,247.02 | 1,247.02 | 1,247.02 | 1,247.02 | 1,247.02 | - |
Jun 19, 2024 | 1,241.35 | 1,241.35 | 1,241.35 | 1,241.35 | 1,241.35 | - |
Jun 18, 2024 | 1,243.95 | 1,243.95 | 1,243.95 | 1,243.95 | 1,243.95 | - |
Jun 17, 2024 | 1,239.04 | 1,239.04 | 1,239.04 | 1,239.04 | 1,239.04 | - |
Jun 14, 2024 | 1,239.20 | 1,239.20 | 1,239.20 | 1,239.20 | 1,239.20 | - |
Jun 13, 2024 | 1,249.67 | 1,249.67 | 1,249.67 | 1,249.67 | 1,249.67 | - |
Jun 12, 2024 | 1,258.20 | 1,258.20 | 1,258.20 | 1,258.20 | 1,258.20 | - |
Jun 11, 2024 | 1,250.39 | 1,250.39 | 1,250.39 | 1,250.39 | 1,250.39 | - |
Jun 10, 2024 | 1,253.86 | 1,253.86 | 1,253.86 | 1,253.86 | 1,253.86 | - |
Jun 07, 2024 | 1,258.94 | 1,258.94 | 1,258.94 | 1,258.94 | 1,258.94 | - |
Jun 06, 2024 | 1,262.17 | 1,262.17 | 1,262.17 | 1,262.17 | 1,262.17 | - |
Jun 05, 2024 | 1,259.58 | 1,259.58 | 1,259.58 | 1,259.58 | 1,259.58 | - |
Jun 04, 2024 | 1,256.42 | 1,256.42 | 1,256.42 | 1,256.42 | 1,256.42 | - |
Jun 03, 2024 | 1,259.72 | 1,259.72 | 1,259.72 | 1,259.72 | 1,259.72 | - |
May 31, 2024 | 1,255.50 | 1,255.50 | 1,255.50 | 1,255.50 | 1,255.50 | - |
May 30, 2024 | 1,254.82 | 1,254.82 | 1,254.82 | 1,254.82 | 1,254.82 | - |
May 29, 2024 | 1,251.62 | 1,251.62 | 1,251.62 | 1,251.62 | 1,251.62 | - |
May 28, 2024 | 1,259.41 | 1,259.41 | 1,259.41 | 1,259.41 | 1,259.41 | - |
May 27, 2024 | 1,261.86 | 1,261.86 | 1,261.86 | 1,261.86 | 1,261.86 | - |
May 24, 2024 | 1,258.91 | 1,258.91 | 1,258.91 | 1,258.91 | 1,258.91 | - |
May 23, 2024 | 1,260.15 | 1,260.15 | 1,260.15 | 1,260.15 | 1,260.15 | - |
May 22, 2024 | 1,258.72 | 1,258.72 | 1,258.72 | 1,258.72 | 1,258.72 | - |
May 21, 2024 | 1,258.72 | 1,258.72 | 1,258.72 | 1,258.72 | 1,258.72 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,257.85 | 1,257.85 | 1,257.85 | 1,257.85 | 1,257.85 | - |
May 16, 2024 | 1,259.35 | 1,259.35 | 1,259.35 | 1,259.35 | 1,259.35 | - |
May 15, 2024 | 1,260.42 | 1,260.42 | 1,260.42 | 1,260.42 | 1,260.42 | - |
May 14, 2024 | 1,255.39 | 1,255.39 | 1,255.39 | 1,255.39 | 1,255.39 | - |
May 13, 2024 | 1,251.99 | 1,251.99 | 1,251.99 | 1,251.99 | 1,251.99 | - |
May 10, 2024 | 1,252.19 | 1,252.19 | 1,252.19 | 1,252.19 | 1,252.19 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 1,244.11 | 1,244.11 | 1,244.11 | 1,244.11 | 1,244.11 | - |
May 06, 2024 | 1,241.06 | 1,241.06 | 1,241.06 | 1,241.06 | 1,241.06 | - |
May 03, 2024 | 1,237.08 | 1,237.08 | 1,237.08 | 1,237.08 | 1,237.08 | - |
May 02, 2024 | 1,232.14 | 1,232.14 | 1,232.14 | 1,232.14 | 1,232.14 | - |
Apr 30, 2024 | 1,233.72 | 1,233.72 | 1,233.72 | 1,233.72 | 1,233.72 | - |
Apr 29, 2024 | 1,236.62 | 1,236.62 | 1,236.62 | 1,236.62 | 1,236.62 | - |
Apr 26, 2024 | 1,236.89 | 1,236.89 | 1,236.89 | 1,236.89 | 1,236.89 | - |
Apr 25, 2024 | 1,234.49 | 1,234.49 | 1,234.49 | 1,234.49 | 1,234.49 | - |
Apr 24, 2024 | 1,238.97 | 1,238.97 | 1,238.97 | 1,238.97 | 1,238.97 | - |
Apr 23, 2024 | 1,235.89 | 1,235.89 | 1,235.89 | 1,235.89 | 1,235.89 | - |
Apr 22, 2024 | 1,231.47 | 1,231.47 | 1,231.47 | 1,231.47 | 1,231.47 | - |
Apr 19, 2024 | 1,229.69 | 1,229.69 | 1,229.69 | 1,229.69 | 1,229.69 | - |
Apr 18, 2024 | 1,231.57 | 1,231.57 | 1,231.57 | 1,231.57 | 1,231.57 | - |
Apr 17, 2024 | 1,232.01 | 1,232.01 | 1,232.01 | 1,232.01 | 1,232.01 | - |
Apr 16, 2024 | 1,229.22 | 1,229.22 | 1,229.22 | 1,229.22 | 1,229.22 | - |
Apr 15, 2024 | 1,237.39 | 1,237.39 | 1,237.39 | 1,237.39 | 1,237.39 | - |
Apr 12, 2024 | 1,236.28 | 1,236.28 | 1,236.28 | 1,236.28 | 1,236.28 | - |
Apr 11, 2024 | 1,233.09 | 1,233.09 | 1,233.09 | 1,233.09 | 1,233.09 | - |
Apr 10, 2024 | 1,236.20 | 1,236.20 | 1,236.20 | 1,236.20 | 1,236.20 | - |
Apr 09, 2024 | 1,235.92 | 1,235.92 | 1,235.92 | 1,235.92 | 1,235.92 | - |
Apr 08, 2024 | 1,239.09 | 1,239.09 | 1,239.09 | 1,239.09 | 1,239.09 | - |
Apr 05, 2024 | 1,234.68 | 1,234.68 | 1,234.68 | 1,234.68 | 1,234.68 | - |
Apr 04, 2024 | 1,240.08 | 1,240.08 | 1,240.08 | 1,240.08 | 1,240.08 | - |
Apr 03, 2024 | 1,237.56 | 1,237.56 | 1,237.56 | 1,237.56 | 1,237.56 | - |
Apr 02, 2024 | 1,233.94 | 1,233.94 | 1,233.94 | 1,233.94 | 1,233.94 | - |
Mar 28, 2024 | 1,233.13 | 1,233.13 | 1,233.13 | 1,233.13 | 1,233.13 | - |
Mar 27, 2024 | 1,237.66 | 1,237.66 | 1,237.66 | 1,237.66 | 1,237.66 | - |
Mar 26, 2024 | 1,236.66 | 1,236.66 | 1,236.66 | 1,236.66 | 1,236.66 | - |
Mar 25, 2024 | 1,234.28 | 1,234.28 | 1,234.28 | 1,234.28 | 1,234.28 | - |
Mar 22, 2024 | 1,233.87 | 1,233.87 | 1,233.87 | 1,233.87 | 1,233.87 | - |
Mar 21, 2024 | 1,232.85 | 1,232.85 | 1,232.85 | 1,232.85 | 1,232.85 | - |
Mar 20, 2024 | 1,228.97 | 1,228.97 | 1,228.97 | 1,228.97 | 1,228.97 | - |
Mar 19, 2024 | 1,229.97 | 1,229.97 | 1,229.97 | 1,229.97 | 1,229.97 | - |
Mar 18, 2024 | 1,222.64 | 1,222.64 | 1,222.64 | 1,222.64 | 1,222.64 | - |
Mar 15, 2024 | 1,229.31 | 1,229.31 | 1,229.31 | 1,229.31 | 1,229.31 | - |
Mar 14, 2024 | 1,229.11 | 1,229.11 | 1,229.11 | 1,229.11 | 1,229.11 | - |
Mar 13, 2024 | 1,228.54 | 1,228.54 | 1,228.54 | 1,228.54 | 1,228.54 | - |
Mar 12, 2024 | 1,225.70 | 1,225.70 | 1,225.70 | 1,225.70 | 1,225.70 | - |
Mar 11, 2024 | 1,221.89 | 1,221.89 | 1,221.89 | 1,221.89 | 1,221.89 | - |
Mar 08, 2024 | 1,224.17 | 1,224.17 | 1,224.17 | 1,224.17 | 1,224.17 | - |
Mar 07, 2024 | 1,225.66 | 1,225.66 | 1,225.66 | 1,225.66 | 1,225.66 | - |
Mar 06, 2024 | 1,221.31 | 1,221.31 | 1,221.31 | 1,221.31 | 1,221.31 | - |
Mar 05, 2024 | 1,218.62 | 1,218.62 | 1,218.62 | 1,218.62 | 1,218.62 | - |
Mar 04, 2024 | 1,217.90 | 1,217.90 | 1,217.90 | 1,217.90 | 1,217.90 | - |
Mar 01, 2024 | 1,215.39 | 1,215.39 | 1,215.39 | 1,215.39 | 1,215.39 | - |
Feb 29, 2024 | 1,210.16 | 1,210.16 | 1,210.16 | 1,210.16 | 1,210.16 | - |
Feb 28, 2024 | 1,207.89 | 1,207.89 | 1,207.89 | 1,207.89 | 1,207.89 | - |
Feb 27, 2024 | 1,208.19 | 1,208.19 | 1,208.19 | 1,208.19 | 1,208.19 | - |
Feb 26, 2024 | 1,209.18 | 1,209.18 | 1,209.18 | 1,209.18 | 1,209.18 | - |
Feb 23, 2024 | 1,210.18 | 1,210.18 | 1,210.18 | 1,210.18 | 1,210.18 | - |
Feb 22, 2024 | 1,208.12 | 1,208.12 | 1,208.12 | 1,208.12 | 1,208.12 | - |
Feb 21, 2024 | 1,202.60 | 1,202.60 | 1,202.60 | 1,202.60 | 1,202.60 | - |
Feb 20, 2024 | 1,204.51 | 1,204.51 | 1,204.51 | 1,204.51 | 1,204.51 | - |
Feb 19, 2024 | 1,203.48 | 1,203.48 | 1,203.48 | 1,203.48 | 1,203.48 | - |
Feb 16, 2024 | 1,204.06 | 1,204.06 | 1,204.06 | 1,204.06 | 1,204.06 | - |
Feb 15, 2024 | 1,202.20 | 1,202.20 | 1,202.20 | 1,202.20 | 1,202.20 | - |
Feb 14, 2024 | 1,196.28 | 1,196.28 | 1,196.28 | 1,196.28 | 1,196.28 | - |
Feb 13, 2024 | 1,194.75 | 1,194.75 | 1,194.75 | 1,194.75 | 1,194.75 | - |
Feb 12, 2024 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | - |
Feb 09, 2024 | 1,194.18 | 1,194.18 | 1,194.18 | 1,194.18 | 1,194.18 | - |
Feb 08, 2024 | 1,193.19 | 1,193.19 | 1,193.19 | 1,193.19 | 1,193.19 | - |
Feb 07, 2024 | 1,185.44 | 1,185.44 | 1,185.44 | 1,185.44 | 1,185.44 | - |
Feb 06, 2024 | 1,190.39 | 1,190.39 | 1,190.39 | 1,190.39 | 1,190.39 | - |
Feb 05, 2024 | 1,187.94 | 1,187.94 | 1,187.94 | 1,187.94 | 1,187.94 | - |
Feb 02, 2024 | 1,189.32 | 1,189.32 | 1,189.32 | 1,189.32 | 1,189.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |