Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | 1,672.35 | 1,672.35 | 1,672.35 | 1,672.35 | 1,672.35 | - |
Jun 11, 2024 | 1,654.05 | 1,654.05 | 1,654.05 | 1,654.05 | 1,654.05 | - |
Jun 10, 2024 | 1,656.46 | 1,656.46 | 1,656.46 | 1,656.46 | 1,656.46 | - |
Jun 07, 2024 | 1,658.64 | 1,658.64 | 1,658.64 | 1,658.64 | 1,658.64 | - |
Jun 06, 2024 | 1,662.20 | 1,662.20 | 1,662.20 | 1,662.20 | 1,662.20 | - |
Jun 05, 2024 | 1,655.68 | 1,655.68 | 1,655.68 | 1,655.68 | 1,655.68 | - |
Jun 04, 2024 | 1,643.53 | 1,643.53 | 1,643.53 | 1,643.53 | 1,643.53 | - |
Jun 03, 2024 | 1,645.46 | 1,645.46 | 1,645.46 | 1,645.46 | 1,645.46 | - |
May 31, 2024 | 1,636.90 | 1,636.90 | 1,636.90 | 1,636.90 | 1,636.90 | - |
May 30, 2024 | 1,640.07 | 1,640.07 | 1,640.07 | 1,640.07 | 1,640.07 | - |
May 29, 2024 | 1,642.15 | 1,642.15 | 1,642.15 | 1,642.15 | 1,642.15 | - |
May 28, 2024 | 1,654.16 | 1,654.16 | 1,654.16 | 1,654.16 | 1,654.16 | - |
May 24, 2024 | 1,655.81 | 1,655.81 | 1,655.81 | 1,655.81 | 1,655.81 | - |
May 23, 2024 | 1,657.28 | 1,657.28 | 1,657.28 | 1,657.28 | 1,657.28 | - |
May 22, 2024 | 1,659.31 | 1,659.31 | 1,659.31 | 1,659.31 | 1,659.31 | - |
May 21, 2024 | 1,659.55 | 1,659.55 | 1,659.55 | 1,659.55 | 1,659.55 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,657.91 | 1,657.91 | 1,657.91 | 1,657.91 | 1,657.91 | - |
May 16, 2024 | 1,660.87 | 1,660.87 | 1,660.87 | 1,660.87 | 1,660.87 | - |
May 15, 2024 | 1,656.35 | 1,656.35 | 1,656.35 | 1,656.35 | 1,656.35 | - |
May 14, 2024 | 1,642.56 | 1,642.56 | 1,642.56 | 1,642.56 | 1,642.56 | - |
May 13, 2024 | 1,639.37 | 1,639.37 | 1,639.37 | 1,639.37 | 1,639.37 | - |
May 10, 2024 | 1,637.32 | 1,637.32 | 1,637.32 | 1,637.32 | 1,637.32 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,627.99 | 1,627.99 | 1,627.99 | 1,627.99 | 1,627.99 | - |
May 07, 2024 | 1,628.74 | 1,628.74 | 1,628.74 | 1,628.74 | 1,628.74 | - |
May 06, 2024 | 1,619.12 | 1,619.12 | 1,619.12 | 1,619.12 | 1,619.12 | - |
May 03, 2024 | 1,611.99 | 1,611.99 | 1,611.99 | 1,611.99 | 1,611.99 | - |
May 02, 2024 | 1,594.46 | 1,594.46 | 1,594.46 | 1,594.46 | 1,594.46 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 1,598.75 | 1,598.75 | 1,598.75 | 1,598.75 | 1,598.75 | - |
Apr 29, 2024 | 1,605.81 | 1,605.81 | 1,605.81 | 1,605.81 | 1,605.81 | - |
Apr 26, 2024 | 1,601.24 | 1,601.24 | 1,601.24 | 1,601.24 | 1,601.24 | - |
Apr 25, 2024 | 1,586.33 | 1,586.33 | 1,586.33 | 1,586.33 | 1,586.33 | - |
Apr 24, 2024 | 1,594.76 | 1,594.76 | 1,594.76 | 1,594.76 | 1,594.76 | - |
Apr 23, 2024 | 1,594.03 | 1,594.03 | 1,594.03 | 1,594.03 | 1,594.03 | - |
Apr 22, 2024 | 1,576.30 | 1,576.30 | 1,576.30 | 1,576.30 | 1,576.30 | - |
Apr 19, 2024 | 1,575.06 | 1,575.06 | 1,575.06 | 1,575.06 | 1,575.06 | - |
Apr 18, 2024 | 1,585.10 | 1,585.10 | 1,585.10 | 1,585.10 | 1,585.10 | - |
Apr 17, 2024 | 1,583.24 | 1,583.24 | 1,583.24 | 1,583.24 | 1,583.24 | - |
Apr 16, 2024 | 1,587.01 | 1,587.01 | 1,587.01 | 1,587.01 | 1,587.01 | - |
Apr 15, 2024 | 1,603.15 | 1,603.15 | 1,603.15 | 1,603.15 | 1,603.15 | - |
Apr 12, 2024 | 1,609.19 | 1,609.19 | 1,609.19 | 1,609.19 | 1,609.19 | - |
Apr 11, 2024 | 1,614.03 | 1,614.03 | 1,614.03 | 1,614.03 | 1,614.03 | - |
Apr 10, 2024 | 1,616.12 | 1,616.12 | 1,616.12 | 1,616.12 | 1,616.12 | - |
Apr 09, 2024 | 1,622.66 | 1,622.66 | 1,622.66 | 1,622.66 | 1,622.66 | - |
Apr 08, 2024 | 1,625.25 | 1,625.25 | 1,625.25 | 1,625.25 | 1,625.25 | - |
Apr 05, 2024 | 1,620.14 | 1,620.14 | 1,620.14 | 1,620.14 | 1,620.14 | - |
Apr 04, 2024 | 1,627.71 | 1,627.71 | 1,627.71 | 1,627.71 | 1,627.71 | - |
Apr 03, 2024 | 1,625.45 | 1,625.45 | 1,625.45 | 1,625.45 | 1,625.45 | - |
Apr 02, 2024 | 1,620.73 | 1,620.73 | 1,620.73 | 1,620.73 | 1,620.73 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 1,631.76 | 1,631.76 | 1,631.76 | 1,631.76 | 1,631.76 | - |
Mar 27, 2024 | 1,627.32 | 1,627.32 | 1,627.32 | 1,627.32 | 1,627.32 | - |
Mar 26, 2024 | 1,627.40 | 1,627.40 | 1,627.40 | 1,627.40 | 1,627.40 | - |
Mar 25, 2024 | 1,626.22 | 1,626.22 | 1,626.22 | 1,626.22 | 1,626.22 | - |
Mar 22, 2024 | 1,628.18 | 1,628.18 | 1,628.18 | 1,628.18 | 1,628.18 | - |
Mar 21, 2024 | 1,632.76 | 1,632.76 | 1,632.76 | 1,632.76 | 1,632.76 | - |
Mar 20, 2024 | 1,618.97 | 1,618.97 | 1,618.97 | 1,618.97 | 1,618.97 | - |
Mar 19, 2024 | 1,616.33 | 1,616.33 | 1,616.33 | 1,616.33 | 1,616.33 | - |
Mar 18, 2024 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | - |
Mar 15, 2024 | 1,610.46 | 1,610.46 | 1,610.46 | 1,610.46 | 1,610.46 | - |
Mar 14, 2024 | 1,618.17 | 1,618.17 | 1,618.17 | 1,618.17 | 1,618.17 | - |
Mar 13, 2024 | 1,622.46 | 1,622.46 | 1,622.46 | 1,622.46 | 1,622.46 | - |
Mar 12, 2024 | 1,621.59 | 1,621.59 | 1,621.59 | 1,621.59 | 1,621.59 | - |
Mar 11, 2024 | 1,613.25 | 1,613.25 | 1,613.25 | 1,613.25 | 1,613.25 | - |
Mar 08, 2024 | 1,620.04 | 1,620.04 | 1,620.04 | 1,620.04 | 1,620.04 | - |
Mar 07, 2024 | 1,618.37 | 1,618.37 | 1,618.37 | 1,618.37 | 1,618.37 | - |
Mar 06, 2024 | 1,608.76 | 1,608.76 | 1,608.76 | 1,608.76 | 1,608.76 | - |
Mar 05, 2024 | 1,602.13 | 1,602.13 | 1,602.13 | 1,602.13 | 1,602.13 | - |
Mar 04, 2024 | 1,610.05 | 1,610.05 | 1,610.05 | 1,610.05 | 1,610.05 | - |
Mar 01, 2024 | 1,605.43 | 1,605.43 | 1,605.43 | 1,605.43 | 1,605.43 | - |
Feb 29, 2024 | 1,596.23 | 1,596.23 | 1,596.23 | 1,596.23 | 1,596.23 | - |
Feb 28, 2024 | 1,593.36 | 1,593.36 | 1,593.36 | 1,593.36 | 1,593.36 | - |
Feb 27, 2024 | 1,595.87 | 1,595.87 | 1,595.87 | 1,595.87 | 1,595.87 | - |
Feb 26, 2024 | 1,596.11 | 1,596.11 | 1,596.11 | 1,596.11 | 1,596.11 | - |
Feb 23, 2024 | 1,594.40 | 1,594.40 | 1,594.40 | 1,594.40 | 1,594.40 | - |
Feb 22, 2024 | 1,588.92 | 1,588.92 | 1,588.92 | 1,588.92 | 1,588.92 | - |
Feb 21, 2024 | 1,573.06 | 1,573.06 | 1,573.06 | 1,573.06 | 1,573.06 | - |
Feb 20, 2024 | 1,574.75 | 1,574.75 | 1,574.75 | 1,574.75 | 1,574.75 | - |
Feb 16, 2024 | 1,580.47 | 1,580.47 | 1,580.47 | 1,580.47 | 1,580.47 | - |
Feb 15, 2024 | 1,577.59 | 1,577.59 | 1,577.59 | 1,577.59 | 1,577.59 | - |
Feb 14, 2024 | 1,569.89 | 1,569.89 | 1,569.89 | 1,569.89 | 1,569.89 | - |
Feb 13, 2024 | 1,564.44 | 1,564.44 | 1,564.44 | 1,564.44 | 1,564.44 | - |
Feb 12, 2024 | 1,579.74 | 1,579.74 | 1,579.74 | 1,579.74 | 1,579.74 | - |
Feb 09, 2024 | 1,577.21 | 1,577.21 | 1,577.21 | 1,577.21 | 1,577.21 | - |
Feb 08, 2024 | 1,572.02 | 1,572.02 | 1,572.02 | 1,572.02 | 1,572.02 | - |
Feb 07, 2024 | 1,570.10 | 1,570.10 | 1,570.10 | 1,570.10 | 1,570.10 | - |
Feb 06, 2024 | 1,562.79 | 1,562.79 | 1,562.79 | 1,562.79 | 1,562.79 | - |
Feb 05, 2024 | 1,558.53 | 1,558.53 | 1,558.53 | 1,558.53 | 1,558.53 | - |
Feb 02, 2024 | 1,563.90 | 1,563.90 | 1,563.90 | 1,563.90 | 1,563.90 | - |
Feb 01, 2024 | 1,555.53 | 1,555.53 | 1,555.53 | 1,555.53 | 1,555.53 | - |
Jan 31, 2024 | 1,554.65 | 1,554.65 | 1,554.65 | 1,554.65 | 1,554.65 | - |
Jan 30, 2024 | 1,563.30 | 1,563.30 | 1,563.30 | 1,563.30 | 1,563.30 | - |
Jan 29, 2024 | 1,560.21 | 1,560.21 | 1,560.21 | 1,560.21 | 1,560.21 | - |
Jan 26, 2024 | 1,557.92 | 1,557.92 | 1,557.92 | 1,557.92 | 1,557.92 | - |
Jan 25, 2024 | 1,555.23 | 1,555.23 | 1,555.23 | 1,555.23 | 1,555.23 | - |
Jan 24, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |