Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 1,337.57 | 1,337.57 | 1,337.57 | 1,337.57 | 1,337.57 | - |
Jun 20, 2024 | 1,340.37 | 1,340.37 | 1,340.37 | 1,340.37 | 1,340.37 | - |
Jun 18, 2024 | 1,336.98 | 1,336.98 | 1,336.98 | 1,336.98 | 1,336.98 | - |
Jun 17, 2024 | 1,331.65 | 1,331.65 | 1,331.65 | 1,331.65 | 1,331.65 | - |
Jun 14, 2024 | 1,331.64 | 1,331.64 | 1,331.64 | 1,331.64 | 1,331.64 | - |
Jun 13, 2024 | 1,342.69 | 1,342.69 | 1,342.69 | 1,342.69 | 1,342.69 | - |
Jun 12, 2024 | 1,351.73 | 1,351.73 | 1,351.73 | 1,351.73 | 1,351.73 | - |
Jun 11, 2024 | 1,343.29 | 1,343.29 | 1,343.29 | 1,343.29 | 1,343.29 | - |
Jun 10, 2024 | 1,347.06 | 1,347.06 | 1,347.06 | 1,347.06 | 1,347.06 | - |
Jun 07, 2024 | 1,352.30 | 1,352.30 | 1,352.30 | 1,352.30 | 1,352.30 | - |
Jun 06, 2024 | 1,355.72 | 1,355.72 | 1,355.72 | 1,355.72 | 1,355.72 | - |
Jun 05, 2024 | 1,352.94 | 1,352.94 | 1,352.94 | 1,352.94 | 1,352.94 | - |
Jun 04, 2024 | 1,349.39 | 1,349.39 | 1,349.39 | 1,349.39 | 1,349.39 | - |
Jun 03, 2024 | 1,352.99 | 1,352.99 | 1,352.99 | 1,352.99 | 1,352.99 | - |
May 31, 2024 | 1,348.27 | 1,348.27 | 1,348.27 | 1,348.27 | 1,348.27 | - |
May 30, 2024 | 1,347.45 | 1,347.45 | 1,347.45 | 1,347.45 | 1,347.45 | - |
May 29, 2024 | 1,343.92 | 1,343.92 | 1,343.92 | 1,343.92 | 1,343.92 | - |
May 28, 2024 | 1,352.23 | 1,352.23 | 1,352.23 | 1,352.23 | 1,352.23 | - |
May 24, 2024 | 1,351.46 | 1,351.46 | 1,351.46 | 1,351.46 | 1,351.46 | - |
May 23, 2024 | 1,352.71 | 1,352.71 | 1,352.71 | 1,352.71 | 1,352.71 | - |
May 22, 2024 | 1,351.13 | 1,351.13 | 1,351.13 | 1,351.13 | 1,351.13 | - |
May 21, 2024 | 1,351.10 | 1,351.10 | 1,351.10 | 1,351.10 | 1,351.10 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,349.98 | 1,349.98 | 1,349.98 | 1,349.98 | 1,349.98 | - |
May 16, 2024 | 1,351.52 | 1,351.52 | 1,351.52 | 1,351.52 | 1,351.52 | - |
May 15, 2024 | 1,352.61 | 1,352.61 | 1,352.61 | 1,352.61 | 1,352.61 | - |
May 14, 2024 | 1,347.11 | 1,347.11 | 1,347.11 | 1,347.11 | 1,347.11 | - |
May 13, 2024 | 1,343.35 | 1,343.35 | 1,343.35 | 1,343.35 | 1,343.35 | - |
May 10, 2024 | 1,343.35 | 1,343.35 | 1,343.35 | 1,343.35 | 1,343.35 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 1,334.58 | 1,334.58 | 1,334.58 | 1,334.58 | 1,334.58 | - |
May 06, 2024 | 1,331.26 | 1,331.26 | 1,331.26 | 1,331.26 | 1,331.26 | - |
May 03, 2024 | 1,326.83 | 1,326.83 | 1,326.83 | 1,326.83 | 1,326.83 | - |
May 02, 2024 | 1,321.39 | 1,321.39 | 1,321.39 | 1,321.39 | 1,321.39 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 1,322.97 | 1,322.97 | 1,322.97 | 1,322.97 | 1,322.97 | - |
Apr 29, 2024 | 1,326.05 | 1,326.05 | 1,326.05 | 1,326.05 | 1,326.05 | - |
Apr 26, 2024 | 1,326.10 | 1,326.10 | 1,326.10 | 1,326.10 | 1,326.10 | - |
Apr 25, 2024 | 1,323.52 | 1,323.52 | 1,323.52 | 1,323.52 | 1,323.52 | - |
Apr 24, 2024 | 1,328.22 | 1,328.22 | 1,328.22 | 1,328.22 | 1,328.22 | - |
Apr 23, 2024 | 1,324.90 | 1,324.90 | 1,324.90 | 1,324.90 | 1,324.90 | - |
Apr 22, 2024 | 1,320.09 | 1,320.09 | 1,320.09 | 1,320.09 | 1,320.09 | - |
Apr 19, 2024 | 1,317.97 | 1,317.97 | 1,317.97 | 1,317.97 | 1,317.97 | - |
Apr 18, 2024 | 1,319.97 | 1,319.97 | 1,319.97 | 1,319.97 | 1,319.97 | - |
Apr 17, 2024 | 1,320.39 | 1,320.39 | 1,320.39 | 1,320.39 | 1,320.39 | - |
Apr 16, 2024 | 1,317.33 | 1,317.33 | 1,317.33 | 1,317.33 | 1,317.33 | - |
Apr 15, 2024 | 1,326.03 | 1,326.03 | 1,326.03 | 1,326.03 | 1,326.03 | - |
Apr 12, 2024 | 1,324.68 | 1,324.68 | 1,324.68 | 1,324.68 | 1,324.68 | - |
Apr 11, 2024 | 1,321.32 | 1,321.32 | 1,321.32 | 1,321.32 | 1,321.32 | - |
Apr 10, 2024 | 1,324.63 | 1,324.63 | 1,324.63 | 1,324.63 | 1,324.63 | - |
Apr 09, 2024 | 1,324.38 | 1,324.38 | 1,324.38 | 1,324.38 | 1,324.38 | - |
Apr 08, 2024 | 1,327.69 | 1,327.69 | 1,327.69 | 1,327.69 | 1,327.69 | - |
Apr 05, 2024 | 1,322.80 | 1,322.80 | 1,322.80 | 1,322.80 | 1,322.80 | - |
Apr 04, 2024 | 1,328.59 | 1,328.59 | 1,328.59 | 1,328.59 | 1,328.59 | - |
Apr 03, 2024 | 1,325.75 | 1,325.75 | 1,325.75 | 1,325.75 | 1,325.75 | - |
Apr 02, 2024 | 1,321.69 | 1,321.69 | 1,321.69 | 1,321.69 | 1,321.69 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 1,320.62 | 1,320.62 | 1,320.62 | 1,320.62 | 1,320.62 | - |
Mar 27, 2024 | 1,325.41 | 1,325.41 | 1,325.41 | 1,325.41 | 1,325.41 | - |
Mar 26, 2024 | 1,324.30 | 1,324.30 | 1,324.30 | 1,324.30 | 1,324.30 | - |
Mar 25, 2024 | 1,321.75 | 1,321.75 | 1,321.75 | 1,321.75 | 1,321.75 | - |
Mar 22, 2024 | 1,321.17 | 1,321.17 | 1,321.17 | 1,321.17 | 1,321.17 | - |
Mar 21, 2024 | 1,320.08 | 1,320.08 | 1,320.08 | 1,320.08 | 1,320.08 | - |
Mar 20, 2024 | 1,315.90 | 1,315.90 | 1,315.90 | 1,315.90 | 1,315.90 | - |
Mar 19, 2024 | 1,316.90 | 1,316.90 | 1,316.90 | 1,316.90 | 1,316.90 | - |
Mar 18, 2024 | 1,308.98 | 1,308.98 | 1,308.98 | 1,308.98 | 1,308.98 | - |
Mar 15, 2024 | 1,315.91 | 1,315.91 | 1,315.91 | 1,315.91 | 1,315.91 | - |
Mar 14, 2024 | 1,315.63 | 1,315.63 | 1,315.63 | 1,315.63 | 1,315.63 | - |
Mar 13, 2024 | 1,315.15 | 1,315.15 | 1,315.15 | 1,315.15 | 1,315.15 | - |
Mar 12, 2024 | 1,312.03 | 1,312.03 | 1,312.03 | 1,312.03 | 1,312.03 | - |
Mar 11, 2024 | 1,307.93 | 1,307.93 | 1,307.93 | 1,307.93 | 1,307.93 | - |
Mar 08, 2024 | 1,310.22 | 1,310.22 | 1,310.22 | 1,310.22 | 1,310.22 | - |
Mar 07, 2024 | 1,311.69 | 1,311.69 | 1,311.69 | 1,311.69 | 1,311.69 | - |
Mar 06, 2024 | 1,306.95 | 1,306.95 | 1,306.95 | 1,306.95 | 1,306.95 | - |
Mar 05, 2024 | 1,303.91 | 1,303.91 | 1,303.91 | 1,303.91 | 1,303.91 | - |
Mar 04, 2024 | 1,303.05 | 1,303.05 | 1,303.05 | 1,303.05 | 1,303.05 | - |
Mar 01, 2024 | 1,300.22 | 1,300.22 | 1,300.22 | 1,300.22 | 1,300.22 | - |
Feb 29, 2024 | 1,294.53 | 1,294.53 | 1,294.53 | 1,294.53 | 1,294.53 | - |
Feb 28, 2024 | 1,292.01 | 1,292.01 | 1,292.01 | 1,292.01 | 1,292.01 | - |
Feb 27, 2024 | 1,292.27 | 1,292.27 | 1,292.27 | 1,292.27 | 1,292.27 | - |
Feb 26, 2024 | 1,293.28 | 1,293.28 | 1,293.28 | 1,293.28 | 1,293.28 | - |
Feb 23, 2024 | 1,294.16 | 1,294.16 | 1,294.16 | 1,294.16 | 1,294.16 | - |
Feb 22, 2024 | 1,291.89 | 1,291.89 | 1,291.89 | 1,291.89 | 1,291.89 | - |
Feb 21, 2024 | 1,285.91 | 1,285.91 | 1,285.91 | 1,285.91 | 1,285.91 | - |
Feb 20, 2024 | 1,287.94 | 1,287.94 | 1,287.94 | 1,287.94 | 1,287.94 | - |
Feb 16, 2024 | 1,287.20 | 1,287.20 | 1,287.20 | 1,287.20 | 1,287.20 | - |
Feb 15, 2024 | 1,285.15 | 1,285.15 | 1,285.15 | 1,285.15 | 1,285.15 | - |
Feb 14, 2024 | 1,278.74 | 1,278.74 | 1,278.74 | 1,278.74 | 1,278.74 | - |
Feb 13, 2024 | 1,277.04 | 1,277.04 | 1,277.04 | 1,277.04 | 1,277.04 | - |
Feb 12, 2024 | 1,280.48 | 1,280.48 | 1,280.48 | 1,280.48 | 1,280.48 | - |
Feb 09, 2024 | 1,276.24 | 1,276.24 | 1,276.24 | 1,276.24 | 1,276.24 | - |
Feb 08, 2024 | 1,275.16 | 1,275.16 | 1,275.16 | 1,275.16 | 1,275.16 | - |
Feb 07, 2024 | 1,266.82 | 1,266.82 | 1,266.82 | 1,266.82 | 1,266.82 | - |
Feb 06, 2024 | 1,272.05 | 1,272.05 | 1,272.05 | 1,272.05 | 1,272.05 | - |
Feb 05, 2024 | 1,269.38 | 1,269.38 | 1,269.38 | 1,269.38 | 1,269.38 | - |
Feb 02, 2024 | 1,270.65 | 1,270.65 | 1,270.65 | 1,270.65 | 1,270.65 | - |
Feb 01, 2024 | 1,273.85 | 1,273.85 | 1,273.85 | 1,273.85 | 1,273.85 | - |
Jan 31, 2024 | 1,274.41 | 1,274.41 | 1,274.41 | 1,274.41 | 1,274.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |