Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | 1,741.85 | 1,741.85 | 1,741.85 | 1,741.85 | 1,741.85 | - |
Jun 27, 2024 | 1,735.70 | 1,735.70 | 1,735.70 | 1,735.70 | 1,735.70 | - |
Jun 26, 2024 | 1,744.37 | 1,744.37 | 1,744.37 | 1,744.37 | 1,744.37 | - |
Jun 25, 2024 | 1,744.11 | 1,744.11 | 1,744.11 | 1,744.11 | 1,744.11 | - |
Jun 24, 2024 | 1,750.21 | 1,750.21 | 1,750.21 | 1,750.21 | 1,750.21 | - |
Jun 21, 2024 | 1,745.63 | 1,745.63 | 1,745.63 | 1,745.63 | 1,745.63 | - |
Jun 20, 2024 | 1,742.51 | 1,742.51 | 1,742.51 | 1,742.51 | 1,742.51 | - |
Jun 19, 2024 | 1,735.19 | 1,735.19 | 1,735.19 | 1,735.19 | 1,735.19 | - |
Jun 18, 2024 | 1,732.92 | 1,732.92 | 1,732.92 | 1,732.92 | 1,732.92 | - |
Jun 17, 2024 | 1,725.64 | 1,725.64 | 1,725.64 | 1,725.64 | 1,725.64 | - |
Jun 14, 2024 | 1,721.71 | 1,721.71 | 1,721.71 | 1,721.71 | 1,721.71 | - |
Jun 13, 2024 | 1,740.98 | 1,740.98 | 1,740.98 | 1,740.98 | 1,740.98 | - |
Jun 12, 2024 | 1,740.87 | 1,740.87 | 1,740.87 | 1,740.87 | 1,740.87 | - |
Jun 11, 2024 | 1,744.05 | 1,744.05 | 1,744.05 | 1,744.05 | 1,744.05 | - |
Jun 10, 2024 | 1,747.62 | 1,747.62 | 1,747.62 | 1,747.62 | 1,747.62 | - |
Jun 07, 2024 | 1,752.19 | 1,752.19 | 1,752.19 | 1,752.19 | 1,752.19 | - |
Jun 06, 2024 | 1,761.29 | 1,761.29 | 1,761.29 | 1,761.29 | 1,761.29 | - |
Jun 05, 2024 | 1,752.57 | 1,752.57 | 1,752.57 | 1,752.57 | 1,752.57 | - |
Jun 04, 2024 | 1,743.15 | 1,743.15 | 1,743.15 | 1,743.15 | 1,743.15 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 1,737.43 | 1,737.43 | 1,737.43 | 1,737.43 | 1,737.43 | - |
May 30, 2024 | 1,732.04 | 1,732.04 | 1,732.04 | 1,732.04 | 1,732.04 | - |
May 29, 2024 | 1,736.13 | 1,736.13 | 1,736.13 | 1,736.13 | 1,736.13 | - |
May 28, 2024 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | - |
May 24, 2024 | 1,751.49 | 1,751.49 | 1,751.49 | 1,751.49 | 1,751.49 | - |
May 23, 2024 | 1,764.77 | 1,764.77 | 1,764.77 | 1,764.77 | 1,764.77 | - |
May 22, 2024 | 1,756.13 | 1,756.13 | 1,756.13 | 1,756.13 | 1,756.13 | - |
May 21, 2024 | 1,753.96 | 1,753.96 | 1,753.96 | 1,753.96 | 1,753.96 | - |
May 20, 2024 | 1,758.63 | 1,758.63 | 1,758.63 | 1,758.63 | 1,758.63 | - |
May 17, 2024 | 1,747.70 | 1,747.70 | 1,747.70 | 1,747.70 | 1,747.70 | - |
May 16, 2024 | 1,745.22 | 1,745.22 | 1,745.22 | 1,745.22 | 1,745.22 | - |
May 15, 2024 | 1,751.45 | 1,751.45 | 1,751.45 | 1,751.45 | 1,751.45 | - |
May 14, 2024 | 1,746.91 | 1,746.91 | 1,746.91 | 1,746.91 | 1,746.91 | - |
May 13, 2024 | 1,752.40 | 1,752.40 | 1,752.40 | 1,752.40 | 1,752.40 | - |
May 10, 2024 | 1,756.11 | 1,756.11 | 1,756.11 | 1,756.11 | 1,756.11 | - |
May 09, 2024 | 1,744.58 | 1,744.58 | 1,744.58 | 1,744.58 | 1,744.58 | - |
May 08, 2024 | 1,742.97 | 1,742.97 | 1,742.97 | 1,742.97 | 1,742.97 | - |
May 07, 2024 | 1,733.94 | 1,733.94 | 1,733.94 | 1,733.94 | 1,733.94 | - |
May 03, 2024 | 1,710.16 | 1,710.16 | 1,710.16 | 1,710.16 | 1,710.16 | - |
May 02, 2024 | 1,698.54 | 1,698.54 | 1,698.54 | 1,698.54 | 1,698.54 | - |
May 01, 2024 | 1,707.08 | 1,707.08 | 1,707.08 | 1,707.08 | 1,707.08 | - |
Apr 30, 2024 | 1,717.87 | 1,717.87 | 1,717.87 | 1,717.87 | 1,717.87 | - |
Apr 29, 2024 | 1,717.92 | 1,717.92 | 1,717.92 | 1,717.92 | 1,717.92 | - |
Apr 26, 2024 | 1,706.14 | 1,706.14 | 1,706.14 | 1,706.14 | 1,706.14 | - |
Apr 25, 2024 | 1,699.32 | 1,699.32 | 1,699.32 | 1,699.32 | 1,699.32 | - |
Apr 24, 2024 | 1,697.59 | 1,697.59 | 1,697.59 | 1,697.59 | 1,697.59 | - |
Apr 23, 2024 | 1,695.34 | 1,695.34 | 1,695.34 | 1,695.34 | 1,695.34 | - |
Apr 22, 2024 | 1,684.35 | 1,684.35 | 1,684.35 | 1,684.35 | 1,684.35 | - |
Apr 19, 2024 | 1,656.09 | 1,656.09 | 1,656.09 | 1,656.09 | 1,656.09 | - |
Apr 18, 2024 | 1,665.79 | 1,665.79 | 1,665.79 | 1,665.79 | 1,665.79 | - |
Apr 17, 2024 | 1,667.98 | 1,667.98 | 1,667.98 | 1,667.98 | 1,667.98 | - |
Apr 16, 2024 | 1,661.84 | 1,661.84 | 1,661.84 | 1,661.84 | 1,661.84 | - |
Apr 15, 2024 | 1,685.43 | 1,685.43 | 1,685.43 | 1,685.43 | 1,685.43 | - |
Apr 12, 2024 | 1,698.64 | 1,698.64 | 1,698.64 | 1,698.64 | 1,698.64 | - |
Apr 11, 2024 | 1,681.62 | 1,681.62 | 1,681.62 | 1,681.62 | 1,681.62 | - |
Apr 10, 2024 | 1,690.26 | 1,690.26 | 1,690.26 | 1,690.26 | 1,690.26 | - |
Apr 09, 2024 | 1,688.66 | 1,688.66 | 1,688.66 | 1,688.66 | 1,688.66 | - |
Apr 08, 2024 | 1,695.18 | 1,695.18 | 1,695.18 | 1,695.18 | 1,695.18 | - |
Apr 05, 2024 | 1,684.99 | 1,684.99 | 1,684.99 | 1,684.99 | 1,684.99 | - |
Apr 04, 2024 | 1,698.51 | 1,698.51 | 1,698.51 | 1,698.51 | 1,698.51 | - |
Apr 03, 2024 | 1,684.06 | 1,684.06 | 1,684.06 | 1,684.06 | 1,684.06 | - |
Apr 02, 2024 | 1,695.79 | 1,695.79 | 1,695.79 | 1,695.79 | 1,695.79 | - |
Mar 28, 2024 | 1,693.86 | 1,693.86 | 1,693.86 | 1,693.86 | 1,693.86 | - |
Mar 27, 2024 | 1,687.45 | 1,687.45 | 1,687.45 | 1,687.45 | 1,687.45 | - |
Mar 26, 2024 | 1,684.49 | 1,684.49 | 1,684.49 | 1,684.49 | 1,684.49 | - |
Mar 25, 2024 | 1,679.36 | 1,679.36 | 1,679.36 | 1,679.36 | 1,679.36 | - |
Mar 22, 2024 | 1,685.44 | 1,685.44 | 1,685.44 | 1,685.44 | 1,685.44 | - |
Mar 21, 2024 | 1,667.12 | 1,667.12 | 1,667.12 | 1,667.12 | 1,667.12 | - |
Mar 20, 2024 | 1,644.73 | 1,644.73 | 1,644.73 | 1,644.73 | 1,644.73 | - |
Mar 19, 2024 | 1,633.97 | 1,633.97 | 1,633.97 | 1,633.97 | 1,633.97 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1,640.98 | 1,640.98 | 1,640.98 | 1,640.98 | 1,640.98 | - |
Mar 14, 2024 | 1,645.38 | 1,645.38 | 1,645.38 | 1,645.38 | 1,645.38 | - |
Mar 13, 2024 | 1,640.58 | 1,640.58 | 1,640.58 | 1,640.58 | 1,640.58 | - |
Mar 12, 2024 | 1,640.92 | 1,640.92 | 1,640.92 | 1,640.92 | 1,640.92 | - |
Mar 11, 2024 | 1,619.12 | 1,619.12 | 1,619.12 | 1,619.12 | 1,619.12 | - |
Mar 08, 2024 | 1,621.55 | 1,621.55 | 1,621.55 | 1,621.55 | 1,621.55 | - |
Mar 07, 2024 | 1,620.24 | 1,620.24 | 1,620.24 | 1,620.24 | 1,620.24 | - |
Mar 06, 2024 | 1,619.92 | 1,619.92 | 1,619.92 | 1,619.92 | 1,619.92 | - |
Mar 05, 2024 | 1,617.12 | 1,617.12 | 1,617.12 | 1,617.12 | 1,617.12 | - |
Mar 04, 2024 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | - |
Mar 01, 2024 | 1,612.37 | 1,612.37 | 1,612.37 | 1,612.37 | 1,612.37 | - |
Feb 29, 2024 | 1,610.43 | 1,610.43 | 1,610.43 | 1,610.43 | 1,610.43 | - |
Feb 28, 2024 | 1,608.56 | 1,608.56 | 1,608.56 | 1,608.56 | 1,608.56 | - |
Feb 27, 2024 | 1,609.14 | 1,609.14 | 1,609.14 | 1,609.14 | 1,609.14 | - |
Feb 26, 2024 | 1,609.96 | 1,609.96 | 1,609.96 | 1,609.96 | 1,609.96 | - |
Feb 23, 2024 | 1,608.88 | 1,608.88 | 1,608.88 | 1,608.88 | 1,608.88 | - |
Feb 22, 2024 | 1,606.83 | 1,606.83 | 1,606.83 | 1,606.83 | 1,606.83 | - |
Feb 21, 2024 | 1,582.87 | 1,582.87 | 1,582.87 | 1,582.87 | 1,582.87 | - |
Feb 20, 2024 | 1,592.64 | 1,592.64 | 1,592.64 | 1,592.64 | 1,592.64 | - |
Feb 19, 2024 | 1,584.13 | 1,584.13 | 1,584.13 | 1,584.13 | 1,584.13 | - |
Feb 16, 2024 | 1,572.45 | 1,572.45 | 1,572.45 | 1,572.45 | 1,572.45 | - |
Feb 15, 2024 | 1,555.33 | 1,555.33 | 1,555.33 | 1,555.33 | 1,555.33 | - |
Feb 14, 2024 | 1,550.83 | 1,550.83 | 1,550.83 | 1,550.83 | 1,550.83 | - |
Feb 13, 2024 | 1,542.76 | 1,542.76 | 1,542.76 | 1,542.76 | 1,542.76 | - |
Feb 12, 2024 | 1,552.61 | 1,552.61 | 1,552.61 | 1,552.61 | 1,552.61 | - |
Feb 09, 2024 | 1,561.23 | 1,561.23 | 1,561.23 | 1,561.23 | 1,561.23 | - |
Feb 08, 2024 | 1,568.18 | 1,568.18 | 1,568.18 | 1,568.18 | 1,568.18 | - |
Feb 07, 2024 | 1,566.36 | 1,566.36 | 1,566.36 | 1,566.36 | 1,566.36 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |