Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 2,290.76 | 2,290.76 | 2,290.76 | 2,290.76 | 2,290.76 | - |
May 30, 2024 | 2,281.40 | 2,281.40 | 2,281.40 | 2,281.40 | 2,281.40 | - |
May 29, 2024 | 2,294.34 | 2,294.34 | 2,294.34 | 2,294.34 | 2,294.34 | - |
May 28, 2024 | 2,311.15 | 2,311.15 | 2,311.15 | 2,311.15 | 2,311.15 | - |
May 24, 2024 | 2,305.55 | 2,305.55 | 2,305.55 | 2,305.55 | 2,305.55 | - |
May 23, 2024 | 2,340.27 | 2,340.27 | 2,340.27 | 2,340.27 | 2,340.27 | - |
May 22, 2024 | 2,338.29 | 2,338.29 | 2,338.29 | 2,338.29 | 2,338.29 | - |
May 21, 2024 | 2,348.47 | 2,348.47 | 2,348.47 | 2,348.47 | 2,348.47 | - |
May 20, 2024 | 2,365.17 | 2,365.17 | 2,365.17 | 2,365.17 | 2,365.17 | - |
May 17, 2024 | 2,365.98 | 2,365.98 | 2,365.98 | 2,365.98 | 2,365.98 | - |
May 16, 2024 | 2,372.85 | 2,372.85 | 2,372.85 | 2,372.85 | 2,372.85 | - |
May 15, 2024 | 2,364.99 | 2,364.99 | 2,364.99 | 2,364.99 | 2,364.99 | - |
May 14, 2024 | 2,355.42 | 2,355.42 | 2,355.42 | 2,355.42 | 2,355.42 | - |
May 13, 2024 | 2,355.22 | 2,355.22 | 2,355.22 | 2,355.22 | 2,355.22 | - |
May 10, 2024 | 2,358.76 | 2,358.76 | 2,358.76 | 2,358.76 | 2,358.76 | - |
May 09, 2024 | 2,340.57 | 2,340.57 | 2,340.57 | 2,340.57 | 2,340.57 | - |
May 08, 2024 | 2,328.55 | 2,328.55 | 2,328.55 | 2,328.55 | 2,328.55 | - |
May 07, 2024 | 2,318.52 | 2,318.52 | 2,318.52 | 2,318.52 | 2,318.52 | - |
May 03, 2024 | 2,291.26 | 2,291.26 | 2,291.26 | 2,291.26 | 2,291.26 | - |
May 02, 2024 | 2,285.53 | 2,285.53 | 2,285.53 | 2,285.53 | 2,285.53 | - |
May 01, 2024 | 2,252.48 | 2,252.48 | 2,252.48 | 2,252.48 | 2,252.48 | - |
Apr 30, 2024 | 2,286.29 | 2,286.29 | 2,286.29 | 2,286.29 | 2,286.29 | - |
Apr 29, 2024 | 2,286.94 | 2,286.94 | 2,286.94 | 2,286.94 | 2,286.94 | - |
Apr 26, 2024 | 2,288.16 | 2,288.16 | 2,288.16 | 2,288.16 | 2,288.16 | - |
Apr 25, 2024 | 2,270.37 | 2,270.37 | 2,270.37 | 2,270.37 | 2,270.37 | - |
Apr 24, 2024 | 2,296.67 | 2,296.67 | 2,296.67 | 2,296.67 | 2,296.67 | - |
Apr 23, 2024 | 2,294.50 | 2,294.50 | 2,294.50 | 2,294.50 | 2,294.50 | - |
Apr 22, 2024 | 2,283.43 | 2,283.43 | 2,283.43 | 2,283.43 | 2,283.43 | - |
Apr 19, 2024 | 2,243.90 | 2,243.90 | 2,243.90 | 2,243.90 | 2,243.90 | - |
Apr 18, 2024 | 2,254.11 | 2,254.11 | 2,254.11 | 2,254.11 | 2,254.11 | - |
Apr 17, 2024 | 2,255.35 | 2,255.35 | 2,255.35 | 2,255.35 | 2,255.35 | - |
Apr 16, 2024 | 2,258.98 | 2,258.98 | 2,258.98 | 2,258.98 | 2,258.98 | - |
Apr 15, 2024 | 2,284.67 | 2,284.67 | 2,284.67 | 2,284.67 | 2,284.67 | - |
Apr 12, 2024 | 2,307.82 | 2,307.82 | 2,307.82 | 2,307.82 | 2,307.82 | - |
Apr 11, 2024 | 2,296.35 | 2,296.35 | 2,296.35 | 2,296.35 | 2,296.35 | - |
Apr 10, 2024 | 2,316.39 | 2,316.39 | 2,316.39 | 2,316.39 | 2,316.39 | - |
Apr 09, 2024 | 2,301.86 | 2,301.86 | 2,301.86 | 2,301.86 | 2,301.86 | - |
Apr 08, 2024 | 2,302.38 | 2,302.38 | 2,302.38 | 2,302.38 | 2,302.38 | - |
Apr 05, 2024 | 2,298.72 | 2,298.72 | 2,298.72 | 2,298.72 | 2,298.72 | - |
Apr 04, 2024 | 2,318.07 | 2,318.07 | 2,318.07 | 2,318.07 | 2,318.07 | - |
Apr 03, 2024 | 2,321.72 | 2,321.72 | 2,321.72 | 2,321.72 | 2,321.72 | - |
Apr 02, 2024 | 2,337.89 | 2,337.89 | 2,337.89 | 2,337.89 | 2,337.89 | - |
Mar 28, 2024 | 2,327.51 | 2,327.51 | 2,327.51 | 2,327.51 | 2,327.51 | - |
Mar 27, 2024 | 2,309.83 | 2,309.83 | 2,309.83 | 2,309.83 | 2,309.83 | - |
Mar 26, 2024 | 2,310.91 | 2,310.91 | 2,310.91 | 2,310.91 | 2,310.91 | - |
Mar 25, 2024 | 2,301.04 | 2,301.04 | 2,301.04 | 2,301.04 | 2,301.04 | - |
Mar 22, 2024 | 2,326.20 | 2,326.20 | 2,326.20 | 2,326.20 | 2,326.20 | - |
Mar 21, 2024 | 2,312.14 | 2,312.14 | 2,312.14 | 2,312.14 | 2,312.14 | - |
Mar 20, 2024 | 2,289.23 | 2,289.23 | 2,289.23 | 2,289.23 | 2,289.23 | - |
Mar 19, 2024 | 2,276.64 | 2,276.64 | 2,276.64 | 2,276.64 | 2,276.64 | - |
Mar 18, 2024 | 2,287.22 | 2,287.22 | 2,287.22 | 2,287.22 | 2,287.22 | - |
Mar 15, 2024 | 2,278.99 | 2,278.99 | 2,278.99 | 2,278.99 | 2,278.99 | - |
Mar 14, 2024 | 2,286.13 | 2,286.13 | 2,286.13 | 2,286.13 | 2,286.13 | - |
Mar 13, 2024 | 2,281.02 | 2,281.02 | 2,281.02 | 2,281.02 | 2,281.02 | - |
Mar 12, 2024 | 2,280.79 | 2,280.79 | 2,280.79 | 2,280.79 | 2,280.79 | - |
Mar 11, 2024 | 2,260.25 | 2,260.25 | 2,260.25 | 2,260.25 | 2,260.25 | - |
Mar 08, 2024 | 2,253.39 | 2,253.39 | 2,253.39 | 2,253.39 | 2,253.39 | - |
Mar 07, 2024 | 2,249.53 | 2,249.53 | 2,249.53 | 2,249.53 | 2,249.53 | - |
Mar 06, 2024 | 2,245.21 | 2,245.21 | 2,245.21 | 2,245.21 | 2,245.21 | - |
Mar 05, 2024 | 2,244.86 | 2,244.86 | 2,244.86 | 2,244.86 | 2,244.86 | - |
Mar 04, 2024 | 2,252.19 | 2,252.19 | 2,252.19 | 2,252.19 | 2,252.19 | - |
Mar 01, 2024 | 2,252.11 | 2,252.11 | 2,252.11 | 2,252.11 | 2,252.11 | - |
Feb 29, 2024 | 2,232.55 | 2,232.55 | 2,232.55 | 2,232.55 | 2,232.55 | - |
Feb 28, 2024 | 2,227.37 | 2,227.37 | 2,227.37 | 2,227.37 | 2,227.37 | - |
Feb 27, 2024 | 2,228.83 | 2,228.83 | 2,228.83 | 2,228.83 | 2,228.83 | - |
Feb 26, 2024 | 2,235.20 | 2,235.20 | 2,235.20 | 2,235.20 | 2,235.20 | - |
Feb 23, 2024 | 2,237.05 | 2,237.05 | 2,237.05 | 2,237.05 | 2,237.05 | - |
Feb 22, 2024 | 2,245.26 | 2,245.26 | 2,245.26 | 2,245.26 | 2,245.26 | - |
Feb 21, 2024 | 2,224.33 | 2,224.33 | 2,224.33 | 2,224.33 | 2,224.33 | - |
Feb 20, 2024 | 2,227.87 | 2,227.87 | 2,227.87 | 2,227.87 | 2,227.87 | - |
Feb 19, 2024 | 2,228.23 | 2,228.23 | 2,228.23 | 2,228.23 | 2,228.23 | - |
Feb 16, 2024 | 2,241.33 | 2,241.33 | 2,241.33 | 2,241.33 | 2,241.33 | - |
Feb 15, 2024 | 2,217.90 | 2,217.90 | 2,217.90 | 2,217.90 | 2,217.90 | - |
Feb 14, 2024 | 2,216.75 | 2,216.75 | 2,216.75 | 2,216.75 | 2,216.75 | - |
Feb 13, 2024 | 2,224.49 | 2,224.49 | 2,224.49 | 2,224.49 | 2,224.49 | - |
Feb 12, 2024 | 2,229.72 | 2,229.72 | 2,229.72 | 2,229.72 | 2,229.72 | - |
Feb 09, 2024 | 2,223.69 | 2,223.69 | 2,223.69 | 2,223.69 | 2,223.69 | - |
Feb 08, 2024 | 2,220.21 | 2,220.21 | 2,220.21 | 2,220.21 | 2,220.21 | - |
Feb 07, 2024 | 2,215.52 | 2,215.52 | 2,215.52 | 2,215.52 | 2,215.52 | - |
Feb 06, 2024 | 2,210.89 | 2,210.89 | 2,210.89 | 2,210.89 | 2,210.89 | - |
Feb 05, 2024 | 2,217.95 | 2,217.95 | 2,217.95 | 2,217.95 | 2,217.95 | - |
Feb 02, 2024 | 2,214.80 | 2,214.80 | 2,214.80 | 2,214.80 | 2,214.80 | - |
Feb 01, 2024 | 2,220.35 | 2,220.35 | 2,220.35 | 2,220.35 | 2,220.35 | - |
Jan 31, 2024 | 2,218.68 | 2,218.68 | 2,218.68 | 2,218.68 | 2,218.68 | - |
Jan 30, 2024 | 2,235.64 | 2,235.64 | 2,235.64 | 2,235.64 | 2,235.64 | - |
Jan 29, 2024 | 2,230.58 | 2,230.58 | 2,230.58 | 2,230.58 | 2,230.58 | - |
Jan 26, 2024 | 2,223.08 | 2,223.08 | 2,223.08 | 2,223.08 | 2,223.08 | - |
Jan 25, 2024 | 2,224.68 | 2,224.68 | 2,224.68 | 2,224.68 | 2,224.68 | - |
Jan 24, 2024 | 2,230.55 | 2,230.55 | 2,230.55 | 2,230.55 | 2,230.55 | - |
Jan 23, 2024 | 2,216.15 | 2,216.15 | 2,216.15 | 2,216.15 | 2,216.15 | - |
Jan 22, 2024 | 2,211.85 | 2,211.85 | 2,211.85 | 2,211.85 | 2,211.85 | - |
Jan 19, 2024 | 2,205.73 | 2,205.73 | 2,205.73 | 2,205.73 | 2,205.73 | - |
Jan 18, 2024 | 2,196.53 | 2,196.53 | 2,196.53 | 2,196.53 | 2,196.53 | - |
Jan 17, 2024 | 2,197.73 | 2,197.73 | 2,197.73 | 2,197.73 | 2,197.73 | - |
Jan 16, 2024 | 2,234.31 | 2,234.31 | 2,234.31 | 2,234.31 | 2,234.31 | - |
Jan 15, 2024 | 2,234.00 | 2,234.00 | 2,234.00 | 2,234.00 | 2,234.00 | - |
Jan 12, 2024 | 2,237.03 | 2,237.03 | 2,237.03 | 2,237.03 | 2,237.03 | - |
Jan 11, 2024 | 2,245.62 | 2,245.62 | 2,245.62 | 2,245.62 | 2,245.62 | - |
Jan 10, 2024 | 2,245.17 | 2,245.17 | 2,245.17 | 2,245.17 | 2,245.17 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |