Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | - | - | - | - | - | - |
Jun 19, 2024 | 1,440.690 | 1,440.690 | 1,440.690 | 1,440.690 | 1,440.690 | - |
Jun 18, 2024 | 1,417.590 | 1,417.590 | 1,417.590 | 1,417.590 | 1,417.590 | - |
Jun 17, 2024 | 1,423.300 | 1,423.300 | 1,423.300 | 1,423.300 | 1,423.300 | - |
Jun 14, 2024 | 1,425.510 | 1,425.510 | 1,425.510 | 1,425.510 | 1,425.510 | - |
Jun 13, 2024 | 1,435.620 | 1,435.620 | 1,435.620 | 1,435.620 | 1,435.620 | - |
Jun 12, 2024 | 1,424.050 | 1,424.050 | 1,424.050 | 1,424.050 | 1,424.050 | - |
Jun 11, 2024 | 1,440.500 | 1,440.500 | 1,440.500 | 1,440.500 | 1,440.500 | - |
Jun 07, 2024 | 1,456.590 | 1,456.590 | 1,456.590 | 1,456.590 | 1,456.590 | - |
Jun 06, 2024 | 1,464.510 | 1,464.510 | 1,464.510 | 1,464.510 | 1,464.510 | - |
Jun 05, 2024 | 1,456.300 | 1,456.300 | 1,456.300 | 1,456.300 | 1,456.300 | - |
Jun 04, 2024 | 1,452.050 | 1,452.050 | 1,452.050 | 1,452.050 | 1,452.050 | - |
Jun 03, 2024 | 1,448.830 | 1,448.830 | 1,448.830 | 1,448.830 | 1,448.830 | - |
May 31, 2024 | 1,437.960 | 1,437.960 | 1,437.960 | 1,437.960 | 1,437.960 | - |
May 30, 2024 | 1,449.350 | 1,449.350 | 1,449.350 | 1,449.350 | 1,449.350 | - |
May 29, 2024 | 1,464.670 | 1,464.670 | 1,464.670 | 1,464.670 | 1,464.670 | - |
May 28, 2024 | 1,484.290 | 1,484.290 | 1,484.290 | 1,484.290 | 1,484.290 | - |
May 27, 2024 | 1,487.200 | 1,487.200 | 1,487.200 | 1,487.200 | 1,487.200 | - |
May 24, 2024 | 1,477.180 | 1,477.180 | 1,477.180 | 1,477.180 | 1,477.180 | - |
May 23, 2024 | 1,506.520 | 1,506.520 | 1,506.520 | 1,506.520 | 1,506.520 | - |
May 22, 2024 | 1,526.650 | 1,526.650 | 1,526.650 | 1,526.650 | 1,526.650 | - |
May 21, 2024 | 1,534.960 | 1,534.960 | 1,534.960 | 1,534.960 | 1,534.960 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,563.810 | 1,563.810 | 1,563.810 | 1,563.810 | 1,563.810 | - |
May 16, 2024 | 1,536.980 | 1,536.980 | 1,536.980 | 1,536.980 | 1,536.980 | - |
May 14, 2024 | 1,511.970 | 1,511.970 | 1,511.970 | 1,511.970 | 1,511.970 | - |
May 13, 2024 | 1,514.110 | 1,514.110 | 1,514.110 | 1,514.110 | 1,514.110 | - |
May 10, 2024 | 1,513.660 | 1,513.660 | 1,513.660 | 1,513.660 | 1,513.660 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,458.310 | 1,458.310 | 1,458.310 | 1,458.310 | 1,458.310 | - |
May 07, 2024 | 1,492.550 | 1,492.550 | 1,492.550 | 1,492.550 | 1,492.550 | - |
May 06, 2024 | 1,493.050 | 1,493.050 | 1,493.050 | 1,493.050 | 1,493.050 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 1,428.910 | 1,428.910 | 1,428.910 | 1,428.910 | 1,428.910 | - |
Apr 29, 2024 | 1,427.830 | 1,427.830 | 1,427.830 | 1,427.830 | 1,427.830 | - |
Apr 26, 2024 | 1,407.360 | 1,407.360 | 1,407.360 | 1,407.360 | 1,407.360 | - |
Apr 25, 2024 | 1,375.840 | 1,375.840 | 1,375.840 | 1,375.840 | 1,375.840 | - |
Apr 24, 2024 | 1,359.500 | 1,359.500 | 1,359.500 | 1,359.500 | 1,359.500 | - |
Apr 23, 2024 | 1,339.160 | 1,339.160 | 1,339.160 | 1,339.160 | 1,339.160 | - |
Apr 22, 2024 | 1,313.940 | 1,313.940 | 1,313.940 | 1,313.940 | 1,313.940 | - |
Apr 19, 2024 | 1,291.230 | 1,291.230 | 1,291.230 | 1,291.230 | 1,291.230 | - |
Apr 18, 2024 | 1,296.160 | 1,296.160 | 1,296.160 | 1,296.160 | 1,296.160 | - |
Apr 17, 2024 | 1,287.850 | 1,287.850 | 1,287.850 | 1,287.850 | 1,287.850 | - |
Apr 16, 2024 | 1,288.550 | 1,288.550 | 1,288.550 | 1,288.550 | 1,288.550 | - |
Apr 15, 2024 | 1,308.100 | 1,308.100 | 1,308.100 | 1,308.100 | 1,308.100 | - |
Apr 12, 2024 | 1,323.620 | 1,323.620 | 1,323.620 | 1,323.620 | 1,323.620 | - |
Apr 11, 2024 | 1,351.370 | 1,351.370 | 1,351.370 | 1,351.370 | 1,351.370 | - |
Apr 10, 2024 | 1,349.980 | 1,349.980 | 1,349.980 | 1,349.980 | 1,349.980 | - |
Apr 09, 2024 | 1,335.100 | 1,335.100 | 1,335.100 | 1,335.100 | 1,335.100 | - |
Apr 08, 2024 | 1,325.120 | 1,325.120 | 1,325.120 | 1,325.120 | 1,325.120 | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 1,341.300 | 1,341.300 | 1,341.300 | 1,341.300 | 1,341.300 | - |
Apr 02, 2024 | 1,355.410 | 1,355.410 | 1,355.410 | 1,355.410 | 1,355.410 | - |
Mar 28, 2024 | 1,342.640 | 1,342.640 | 1,342.640 | 1,342.640 | 1,342.640 | - |
Mar 27, 2024 | 1,334.400 | 1,334.400 | 1,334.400 | 1,334.400 | 1,334.400 | - |
Mar 26, 2024 | 1,338.840 | 1,338.840 | 1,338.840 | 1,338.840 | 1,338.840 | - |
Mar 25, 2024 | 1,335.660 | 1,335.660 | 1,335.660 | 1,335.660 | 1,335.660 | - |
Mar 22, 2024 | 1,343.830 | 1,343.830 | 1,343.830 | 1,343.830 | 1,343.830 | - |
Mar 21, 2024 | 1,365.500 | 1,365.500 | 1,365.500 | 1,365.500 | 1,365.500 | - |
Mar 20, 2024 | 1,346.930 | 1,346.930 | 1,346.930 | 1,346.930 | 1,346.930 | - |
Mar 19, 2024 | 1,344.930 | 1,344.930 | 1,344.930 | 1,344.930 | 1,344.930 | - |
Mar 18, 2024 | 1,361.990 | 1,361.990 | 1,361.990 | 1,361.990 | 1,361.990 | - |
Mar 15, 2024 | 1,366.060 | 1,366.060 | 1,366.060 | 1,366.060 | 1,366.060 | - |
Mar 14, 2024 | 1,386.780 | 1,386.780 | 1,386.780 | 1,386.780 | 1,386.780 | - |
Mar 13, 2024 | 1,390.570 | 1,390.570 | 1,390.570 | 1,390.570 | 1,390.570 | - |
Mar 12, 2024 | 1,384.390 | 1,384.390 | 1,384.390 | 1,384.390 | 1,384.390 | - |
Mar 11, 2024 | 1,336.230 | 1,336.230 | 1,336.230 | 1,336.230 | 1,336.230 | - |
Mar 08, 2024 | 1,319.730 | 1,319.730 | 1,319.730 | 1,319.730 | 1,319.730 | - |
Mar 07, 2024 | 1,314.770 | 1,314.770 | 1,314.770 | 1,314.770 | 1,314.770 | - |
Mar 06, 2024 | 1,332.780 | 1,332.780 | 1,332.780 | 1,332.780 | 1,332.780 | - |
Mar 05, 2024 | 1,321.110 | 1,321.110 | 1,321.110 | 1,321.110 | 1,321.110 | - |
Mar 04, 2024 | 1,355.740 | 1,355.740 | 1,355.740 | 1,355.740 | 1,355.740 | - |
Mar 01, 2024 | 1,350.330 | 1,350.330 | 1,350.330 | 1,350.330 | 1,350.330 | - |
Feb 29, 2024 | 1,356.210 | 1,356.210 | 1,356.210 | 1,356.210 | 1,356.210 | - |
Feb 28, 2024 | 1,357.690 | 1,357.690 | 1,357.690 | 1,357.690 | 1,357.690 | - |
Feb 27, 2024 | 1,371.280 | 1,371.280 | 1,371.280 | 1,371.280 | 1,371.280 | - |
Feb 26, 2024 | 1,366.930 | 1,366.930 | 1,366.930 | 1,366.930 | 1,366.930 | - |
Feb 23, 2024 | 1,376.580 | 1,376.580 | 1,376.580 | 1,376.580 | 1,376.580 | - |
Feb 22, 2024 | 1,375.300 | 1,375.300 | 1,375.300 | 1,375.300 | 1,375.300 | - |
Feb 21, 2024 | 1,358.480 | 1,358.480 | 1,358.480 | 1,358.480 | 1,358.480 | - |
Feb 20, 2024 | 1,331.090 | 1,331.090 | 1,331.090 | 1,331.090 | 1,331.090 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 1,313.560 | 1,313.560 | 1,313.560 | 1,313.560 | 1,313.560 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 1,306.490 | 1,306.490 | 1,306.490 | 1,306.490 | 1,306.490 | - |
Feb 05, 2024 | 1,257.440 | 1,257.440 | 1,257.440 | 1,257.440 | 1,257.440 | - |
Feb 02, 2024 | 1,260.590 | 1,260.590 | 1,260.590 | 1,260.590 | 1,260.590 | - |
Feb 01, 2024 | 1,262.370 | 1,262.370 | 1,262.370 | 1,262.370 | 1,262.370 | - |
Jan 31, 2024 | 1,263.910 | 1,263.910 | 1,263.910 | 1,263.910 | 1,263.910 | - |
Jan 30, 2024 | 1,283.790 | 1,283.790 | 1,283.790 | 1,283.790 | 1,283.790 | - |
Jan 29, 2024 | 1,322.600 | 1,322.600 | 1,322.600 | 1,322.600 | 1,322.600 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 1,305.310 | 1,305.310 | 1,305.310 | 1,305.310 | 1,305.310 | - |
Jan 23, 2024 | 1,261.800 | 1,261.800 | 1,261.800 | 1,261.800 | 1,261.800 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |