Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | 1,791.58 | 1,791.58 | 1,791.58 | 1,791.58 | 1,791.58 | - |
Jun 25, 2024 | 1,799.21 | 1,799.21 | 1,799.21 | 1,799.21 | 1,799.21 | - |
Jun 24, 2024 | 1,801.04 | 1,801.04 | 1,801.04 | 1,801.04 | 1,801.04 | - |
Jun 21, 2024 | 1,789.22 | 1,789.22 | 1,789.22 | 1,789.22 | 1,789.22 | - |
Jun 20, 2024 | 1,800.89 | 1,800.89 | 1,800.89 | 1,800.89 | 1,800.89 | - |
Jun 19, 2024 | 1,779.65 | 1,779.65 | 1,779.65 | 1,779.65 | 1,779.65 | - |
Jun 18, 2024 | 1,788.82 | 1,788.82 | 1,788.82 | 1,788.82 | 1,788.82 | - |
Jun 17, 2024 | 1,776.59 | 1,776.59 | 1,776.59 | 1,776.59 | 1,776.59 | - |
Jun 14, 2024 | 1,766.45 | 1,766.45 | 1,766.45 | 1,766.45 | 1,766.45 | - |
Jun 13, 2024 | 1,798.54 | 1,798.54 | 1,798.54 | 1,798.54 | 1,798.54 | - |
Jun 12, 2024 | 1,828.08 | 1,828.08 | 1,828.08 | 1,828.08 | 1,828.08 | - |
Jun 11, 2024 | 1,801.62 | 1,801.62 | 1,801.62 | 1,801.62 | 1,801.62 | - |
Jun 10, 2024 | 1,820.10 | 1,820.10 | 1,820.10 | 1,820.10 | 1,820.10 | - |
Jun 07, 2024 | 1,830.45 | 1,830.45 | 1,830.45 | 1,830.45 | 1,830.45 | - |
Jun 06, 2024 | 1,831.95 | 1,831.95 | 1,831.95 | 1,831.95 | 1,831.95 | - |
Jun 05, 2024 | 1,823.55 | 1,823.55 | 1,823.55 | 1,823.55 | 1,823.55 | - |
Jun 04, 2024 | 1,800.28 | 1,800.28 | 1,800.28 | 1,800.28 | 1,800.28 | - |
Jun 03, 2024 | 1,810.01 | 1,810.01 | 1,810.01 | 1,810.01 | 1,810.01 | - |
May 31, 2024 | 1,804.15 | 1,804.15 | 1,804.15 | 1,804.15 | 1,804.15 | - |
May 30, 2024 | 1,802.03 | 1,802.03 | 1,802.03 | 1,802.03 | 1,802.03 | - |
May 29, 2024 | 1,794.96 | 1,794.96 | 1,794.96 | 1,794.96 | 1,794.96 | - |
May 28, 2024 | 1,818.20 | 1,818.20 | 1,818.20 | 1,818.20 | 1,818.20 | - |
May 27, 2024 | 1,831.61 | 1,831.61 | 1,831.61 | 1,831.61 | 1,831.61 | - |
May 24, 2024 | 1,826.97 | 1,826.97 | 1,826.97 | 1,826.97 | 1,826.97 | - |
May 23, 2024 | 1,826.98 | 1,826.98 | 1,826.98 | 1,826.98 | 1,826.98 | - |
May 22, 2024 | 1,820.34 | 1,820.34 | 1,820.34 | 1,820.34 | 1,820.34 | - |
May 21, 2024 | 1,825.70 | 1,825.70 | 1,825.70 | 1,825.70 | 1,825.70 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,820.04 | 1,820.04 | 1,820.04 | 1,820.04 | 1,820.04 | - |
May 16, 2024 | 1,823.36 | 1,823.36 | 1,823.36 | 1,823.36 | 1,823.36 | - |
May 15, 2024 | 1,831.34 | 1,831.34 | 1,831.34 | 1,831.34 | 1,831.34 | - |
May 14, 2024 | 1,819.96 | 1,819.96 | 1,819.96 | 1,819.96 | 1,819.96 | - |
May 13, 2024 | 1,818.93 | 1,818.93 | 1,818.93 | 1,818.93 | 1,818.93 | - |
May 10, 2024 | 1,822.65 | 1,822.65 | 1,822.65 | 1,822.65 | 1,822.65 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 1,792.97 | 1,792.97 | 1,792.97 | 1,792.97 | 1,792.97 | - |
May 06, 2024 | 1,774.90 | 1,774.90 | 1,774.90 | 1,774.90 | 1,774.90 | - |
May 03, 2024 | 1,764.07 | 1,764.07 | 1,764.07 | 1,764.07 | 1,764.07 | - |
May 02, 2024 | 1,751.51 | 1,751.51 | 1,751.51 | 1,751.51 | 1,751.51 | - |
Apr 30, 2024 | 1,761.30 | 1,761.30 | 1,761.30 | 1,761.30 | 1,761.30 | - |
Apr 29, 2024 | 1,773.75 | 1,773.75 | 1,773.75 | 1,773.75 | 1,773.75 | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 1,755.89 | 1,755.89 | 1,755.89 | 1,755.89 | 1,755.89 | - |
Apr 24, 2024 | 1,773.45 | 1,773.45 | 1,773.45 | 1,773.45 | 1,773.45 | - |
Apr 23, 2024 | 1,770.60 | 1,770.60 | 1,770.60 | 1,770.60 | 1,770.60 | - |
Apr 22, 2024 | 1,744.85 | 1,744.85 | 1,744.85 | 1,744.85 | 1,744.85 | - |
Apr 19, 2024 | 1,739.56 | 1,739.56 | 1,739.56 | 1,739.56 | 1,739.56 | - |
Apr 18, 2024 | 1,748.76 | 1,748.76 | 1,748.76 | 1,748.76 | 1,748.76 | - |
Apr 17, 2024 | 1,742.77 | 1,742.77 | 1,742.77 | 1,742.77 | 1,742.77 | - |
Apr 16, 2024 | 1,741.60 | 1,741.60 | 1,741.60 | 1,741.60 | 1,741.60 | - |
Apr 15, 2024 | 1,765.37 | 1,765.37 | 1,765.37 | 1,765.37 | 1,765.37 | - |
Apr 12, 2024 | 1,759.40 | 1,759.40 | 1,759.40 | 1,759.40 | 1,759.40 | - |
Apr 11, 2024 | 1,762.44 | 1,762.44 | 1,762.44 | 1,762.44 | 1,762.44 | - |
Apr 10, 2024 | 1,764.73 | 1,764.73 | 1,764.73 | 1,764.73 | 1,764.73 | - |
Apr 09, 2024 | 1,764.17 | 1,764.17 | 1,764.17 | 1,764.17 | 1,764.17 | - |
Apr 08, 2024 | 1,779.31 | 1,779.31 | 1,779.31 | 1,779.31 | 1,779.31 | - |
Apr 05, 2024 | 1,772.02 | 1,772.02 | 1,772.02 | 1,772.02 | 1,772.02 | - |
Apr 04, 2024 | 1,787.05 | 1,787.05 | 1,787.05 | 1,787.05 | 1,787.05 | - |
Apr 03, 2024 | 1,787.69 | 1,787.69 | 1,787.69 | 1,787.69 | 1,787.69 | - |
Apr 02, 2024 | 1,782.45 | 1,782.45 | 1,782.45 | 1,782.45 | 1,782.45 | - |
Mar 28, 2024 | 1,800.75 | 1,800.75 | 1,800.75 | 1,800.75 | 1,800.75 | - |
Mar 27, 2024 | 1,800.24 | 1,800.24 | 1,800.24 | 1,800.24 | 1,800.24 | - |
Mar 26, 2024 | 1,798.11 | 1,798.11 | 1,798.11 | 1,798.11 | 1,798.11 | - |
Mar 25, 2024 | 1,793.40 | 1,793.40 | 1,793.40 | 1,793.40 | 1,793.40 | - |
Mar 22, 2024 | 1,795.23 | 1,795.23 | 1,795.23 | 1,795.23 | 1,795.23 | - |
Mar 21, 2024 | 1,799.85 | 1,799.85 | 1,799.85 | 1,799.85 | 1,799.85 | - |
Mar 20, 2024 | 1,784.83 | 1,784.83 | 1,784.83 | 1,784.83 | 1,784.83 | - |
Mar 19, 2024 | 1,784.84 | 1,784.84 | 1,784.84 | 1,784.84 | 1,784.84 | - |
Mar 18, 2024 | 1,776.98 | 1,776.98 | 1,776.98 | 1,776.98 | 1,776.98 | - |
Mar 15, 2024 | 1,781.30 | 1,781.30 | 1,781.30 | 1,781.30 | 1,781.30 | - |
Mar 14, 2024 | 1,786.03 | 1,786.03 | 1,786.03 | 1,786.03 | 1,786.03 | - |
Mar 13, 2024 | 1,783.90 | 1,783.90 | 1,783.90 | 1,783.90 | 1,783.90 | - |
Mar 12, 2024 | 1,775.87 | 1,775.87 | 1,775.87 | 1,775.87 | 1,775.87 | - |
Mar 11, 2024 | 1,759.22 | 1,759.22 | 1,759.22 | 1,759.22 | 1,759.22 | - |
Mar 08, 2024 | 1,767.49 | 1,767.49 | 1,767.49 | 1,767.49 | 1,767.49 | - |
Mar 07, 2024 | 1,768.69 | 1,768.69 | 1,768.69 | 1,768.69 | 1,768.69 | - |
Mar 06, 2024 | 1,750.83 | 1,750.83 | 1,750.83 | 1,750.83 | 1,750.83 | - |
Mar 05, 2024 | 1,745.80 | 1,745.80 | 1,745.80 | 1,745.80 | 1,745.80 | - |
Mar 04, 2024 | 1,755.29 | 1,755.29 | 1,755.29 | 1,755.29 | 1,755.29 | - |
Mar 01, 2024 | 1,749.66 | 1,749.66 | 1,749.66 | 1,749.66 | 1,749.66 | - |
Feb 29, 2024 | 1,745.64 | 1,745.64 | 1,745.64 | 1,745.64 | 1,745.64 | - |
Feb 28, 2024 | 1,747.29 | 1,747.29 | 1,747.29 | 1,747.29 | 1,747.29 | - |
Feb 27, 2024 | 1,751.33 | 1,751.33 | 1,751.33 | 1,751.33 | 1,751.33 | - |
Feb 26, 2024 | 1,750.52 | 1,750.52 | 1,750.52 | 1,750.52 | 1,750.52 | - |
Feb 23, 2024 | 1,751.95 | 1,751.95 | 1,751.95 | 1,751.95 | 1,751.95 | - |
Feb 22, 2024 | 1,742.98 | 1,742.98 | 1,742.98 | 1,742.98 | 1,742.98 | - |
Feb 21, 2024 | 1,722.30 | 1,722.30 | 1,722.30 | 1,722.30 | 1,722.30 | - |
Feb 20, 2024 | 1,718.37 | 1,718.37 | 1,718.37 | 1,718.37 | 1,718.37 | - |
Feb 19, 2024 | 1,711.99 | 1,711.99 | 1,711.99 | 1,711.99 | 1,711.99 | - |
Feb 16, 2024 | 1,708.99 | 1,708.99 | 1,708.99 | 1,708.99 | 1,708.99 | - |
Feb 15, 2024 | 1,700.27 | 1,700.27 | 1,700.27 | 1,700.27 | 1,700.27 | - |
Feb 14, 2024 | 1,694.06 | 1,694.06 | 1,694.06 | 1,694.06 | 1,694.06 | - |
Feb 13, 2024 | 1,685.08 | 1,685.08 | 1,685.08 | 1,685.08 | 1,685.08 | - |
Feb 12, 2024 | 1,700.48 | 1,700.48 | 1,700.48 | 1,700.48 | 1,700.48 | - |
Feb 09, 2024 | 1,692.94 | 1,692.94 | 1,692.94 | 1,692.94 | 1,692.94 | - |
Feb 08, 2024 | 1,692.81 | 1,692.81 | 1,692.81 | 1,692.81 | 1,692.81 | - |
Feb 07, 2024 | 1,688.10 | 1,688.10 | 1,688.10 | 1,688.10 | 1,688.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |