Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | - | - | - | - | - | - |
Jun 11, 2024 | 2,641.37 | 2,641.37 | 2,641.37 | 2,641.37 | 2,641.37 | - |
Jun 10, 2024 | 2,641.68 | 2,641.68 | 2,641.68 | 2,641.68 | 2,641.68 | - |
Jun 07, 2024 | 2,657.31 | 2,657.31 | 2,657.31 | 2,657.31 | 2,657.31 | - |
Jun 06, 2024 | 2,653.57 | 2,653.57 | 2,653.57 | 2,653.57 | 2,653.57 | - |
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | 2,646.79 | 2,646.79 | 2,646.79 | 2,646.79 | 2,646.79 | - |
Jun 03, 2024 | 2,649.97 | 2,649.97 | 2,649.97 | 2,649.97 | 2,649.97 | - |
May 31, 2024 | 2,650.54 | 2,650.54 | 2,650.54 | 2,650.54 | 2,650.54 | - |
May 29, 2024 | 2,647.26 | 2,647.26 | 2,647.26 | 2,647.26 | 2,647.26 | - |
May 28, 2024 | 2,656.70 | 2,656.70 | 2,656.70 | 2,656.70 | 2,656.70 | - |
May 27, 2024 | 2,654.92 | 2,654.92 | 2,654.92 | 2,654.92 | 2,654.92 | - |
May 24, 2024 | 2,652.40 | 2,652.40 | 2,652.40 | 2,652.40 | 2,652.40 | - |
May 23, 2024 | 2,653.62 | 2,653.62 | 2,653.62 | 2,653.62 | 2,653.62 | - |
May 22, 2024 | 2,662.11 | 2,662.11 | 2,662.11 | 2,662.11 | 2,662.11 | - |
May 21, 2024 | 2,684.13 | 2,684.13 | 2,684.13 | 2,684.13 | 2,684.13 | - |
May 20, 2024 | 2,688.21 | 2,688.21 | 2,688.21 | 2,688.21 | 2,688.21 | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 2,693.76 | 2,693.76 | 2,693.76 | 2,693.76 | 2,693.76 | - |
May 15, 2024 | 2,684.16 | 2,684.16 | 2,684.16 | 2,684.16 | 2,684.16 | - |
May 14, 2024 | 2,680.08 | 2,680.08 | 2,680.08 | 2,680.08 | 2,680.08 | - |
May 13, 2024 | 2,676.32 | 2,676.32 | 2,676.32 | 2,676.32 | 2,676.32 | - |
May 10, 2024 | 2,673.30 | 2,673.30 | 2,673.30 | 2,673.30 | 2,673.30 | - |
May 09, 2024 | 2,676.61 | 2,676.61 | 2,676.61 | 2,676.61 | 2,676.61 | - |
May 08, 2024 | 2,682.94 | 2,682.94 | 2,682.94 | 2,682.94 | 2,682.94 | - |
May 07, 2024 | 2,686.48 | 2,686.48 | 2,686.48 | 2,686.48 | 2,686.48 | - |
May 06, 2024 | 2,682.20 | 2,682.20 | 2,682.20 | 2,682.20 | 2,682.20 | - |
May 03, 2024 | 2,663.40 | 2,663.40 | 2,663.40 | 2,663.40 | 2,663.40 | - |
May 02, 2024 | 2,658.63 | 2,658.63 | 2,658.63 | 2,658.63 | 2,658.63 | - |
Apr 30, 2024 | 2,661.76 | 2,661.76 | 2,661.76 | 2,661.76 | 2,661.76 | - |
Apr 29, 2024 | 2,664.15 | 2,664.15 | 2,664.15 | 2,664.15 | 2,664.15 | - |
Apr 26, 2024 | 2,659.95 | 2,659.95 | 2,659.95 | 2,659.95 | 2,659.95 | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 2,640.77 | 2,640.77 | 2,640.77 | 2,640.77 | 2,640.77 | - |
Apr 23, 2024 | 2,646.67 | 2,646.67 | 2,646.67 | 2,646.67 | 2,646.67 | - |
Apr 22, 2024 | 2,649.16 | 2,649.16 | 2,649.16 | 2,649.16 | 2,649.16 | - |
Apr 19, 2024 | 2,644.56 | 2,644.56 | 2,644.56 | 2,644.56 | 2,644.56 | - |
Apr 18, 2024 | 2,643.90 | 2,643.90 | 2,643.90 | 2,643.90 | 2,643.90 | - |
Apr 17, 2024 | 2,644.34 | 2,644.34 | 2,644.34 | 2,644.34 | 2,644.34 | - |
Apr 16, 2024 | 2,654.12 | 2,654.12 | 2,654.12 | 2,654.12 | 2,654.12 | - |
Apr 15, 2024 | 2,661.98 | 2,661.98 | 2,661.98 | 2,661.98 | 2,661.98 | - |
Apr 12, 2024 | 2,688.16 | 2,688.16 | 2,688.16 | 2,688.16 | 2,688.16 | - |
Apr 11, 2024 | 2,690.13 | 2,690.13 | 2,690.13 | 2,690.13 | 2,690.13 | - |
Apr 10, 2024 | 2,693.43 | 2,693.43 | 2,693.43 | 2,693.43 | 2,693.43 | - |
Apr 09, 2024 | 2,712.79 | 2,712.79 | 2,712.79 | 2,712.79 | 2,712.79 | - |
Apr 08, 2024 | 2,706.34 | 2,706.34 | 2,706.34 | 2,706.34 | 2,706.34 | - |
Apr 05, 2024 | 2,696.75 | 2,696.75 | 2,696.75 | 2,696.75 | 2,696.75 | - |
Apr 04, 2024 | 2,699.20 | 2,699.20 | 2,699.20 | 2,699.20 | 2,699.20 | - |
Apr 03, 2024 | 2,694.23 | 2,694.23 | 2,694.23 | 2,694.23 | 2,694.23 | - |
Apr 02, 2024 | 2,697.48 | 2,697.48 | 2,697.48 | 2,697.48 | 2,697.48 | - |
Apr 01, 2024 | 2,693.96 | 2,693.96 | 2,693.96 | 2,693.96 | 2,693.96 | - |
Mar 28, 2024 | 2,693.96 | 2,693.96 | 2,693.96 | 2,693.96 | 2,693.96 | - |
Mar 27, 2024 | 2,697.18 | 2,697.18 | 2,697.18 | 2,697.18 | 2,697.18 | - |
Mar 26, 2024 | 2,694.18 | 2,694.18 | 2,694.18 | 2,694.18 | 2,694.18 | - |
Mar 25, 2024 | 2,690.86 | 2,690.86 | 2,690.86 | 2,690.86 | 2,690.86 | - |
Mar 22, 2024 | 2,690.84 | 2,690.84 | 2,690.84 | 2,690.84 | 2,690.84 | - |
Mar 21, 2024 | 2,699.94 | 2,699.94 | 2,699.94 | 2,699.94 | 2,699.94 | - |
Mar 20, 2024 | 2,702.66 | 2,702.66 | 2,702.66 | 2,702.66 | 2,702.66 | - |
Mar 19, 2024 | 2,688.90 | 2,688.90 | 2,688.90 | 2,688.90 | 2,688.90 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 2,683.38 | 2,683.38 | 2,683.38 | 2,683.38 | 2,683.38 | - |
Mar 14, 2024 | 2,692.36 | 2,692.36 | 2,692.36 | 2,692.36 | 2,692.36 | - |
Mar 13, 2024 | 2,693.06 | 2,693.06 | 2,693.06 | 2,693.06 | 2,693.06 | - |
Mar 12, 2024 | 2,683.15 | 2,683.15 | 2,683.15 | 2,683.15 | 2,683.15 | - |
Mar 11, 2024 | 2,670.59 | 2,670.59 | 2,670.59 | 2,670.59 | 2,670.59 | - |
Mar 08, 2024 | 2,658.59 | 2,658.59 | 2,658.59 | 2,658.59 | 2,658.59 | - |
Mar 07, 2024 | 2,658.42 | 2,658.42 | 2,658.42 | 2,658.42 | 2,658.42 | - |
Mar 06, 2024 | 2,662.52 | 2,662.52 | 2,662.52 | 2,662.52 | 2,662.52 | - |
Mar 05, 2024 | 2,656.91 | 2,656.91 | 2,656.91 | 2,656.91 | 2,656.91 | - |
Mar 04, 2024 | 2,667.56 | 2,667.56 | 2,667.56 | 2,667.56 | 2,667.56 | - |
Mar 01, 2024 | 2,660.21 | 2,660.21 | 2,660.21 | 2,660.21 | 2,660.21 | - |
Feb 29, 2024 | 2,600.62 | 2,600.62 | 2,600.62 | 2,600.62 | 2,600.62 | - |
Feb 28, 2024 | 2,601.04 | 2,601.04 | 2,601.04 | 2,601.04 | 2,601.04 | - |
Feb 27, 2024 | 2,590.65 | 2,590.65 | 2,590.65 | 2,590.65 | 2,590.65 | - |
Feb 26, 2024 | 2,591.53 | 2,591.53 | 2,591.53 | 2,591.53 | 2,591.53 | - |
Feb 23, 2024 | 2,590.17 | 2,590.17 | 2,590.17 | 2,590.17 | 2,590.17 | - |
Feb 22, 2024 | 2,602.36 | 2,602.36 | 2,602.36 | 2,602.36 | 2,602.36 | - |
Feb 21, 2024 | 2,596.19 | 2,596.19 | 2,596.19 | 2,596.19 | 2,596.19 | - |
Feb 20, 2024 | 2,588.26 | 2,588.26 | 2,588.26 | 2,588.26 | 2,588.26 | - |
Feb 19, 2024 | 2,585.40 | 2,585.40 | 2,585.40 | 2,585.40 | 2,585.40 | - |
Feb 16, 2024 | 2,579.81 | 2,579.81 | 2,579.81 | 2,579.81 | 2,579.81 | - |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | 2,583.35 | 2,583.35 | 2,583.35 | 2,583.35 | 2,583.35 | - |
Feb 09, 2024 | 2,586.31 | 2,586.31 | 2,586.31 | 2,586.31 | 2,586.31 | - |
Feb 08, 2024 | 2,588.59 | 2,588.59 | 2,588.59 | 2,588.59 | 2,588.59 | - |
Feb 07, 2024 | 2,588.90 | 2,588.90 | 2,588.90 | 2,588.90 | 2,588.90 | - |
Feb 06, 2024 | 2,580.53 | 2,580.53 | 2,580.53 | 2,580.53 | 2,580.53 | - |
Feb 05, 2024 | 2,577.42 | 2,577.42 | 2,577.42 | 2,577.42 | 2,577.42 | - |
Feb 02, 2024 | 2,578.42 | 2,578.42 | 2,578.42 | 2,578.42 | 2,578.42 | - |
Feb 01, 2024 | 2,573.52 | 2,573.52 | 2,573.52 | 2,573.52 | 2,573.52 | - |
Jan 31, 2024 | 2,568.73 | 2,568.73 | 2,568.73 | 2,568.73 | 2,568.73 | - |
Jan 30, 2024 | 2,578.47 | 2,578.47 | 2,578.47 | 2,578.47 | 2,578.47 | - |
Jan 29, 2024 | 2,582.07 | 2,582.07 | 2,582.07 | 2,582.07 | 2,582.07 | - |
Jan 26, 2024 | 2,586.79 | 2,586.79 | 2,586.79 | 2,586.79 | 2,586.79 | - |
Jan 25, 2024 | 2,583.78 | 2,583.78 | 2,583.78 | 2,583.78 | 2,583.78 | - |
Jan 24, 2024 | 2,583.90 | 2,583.90 | 2,583.90 | 2,583.90 | 2,583.90 | - |
Jan 23, 2024 | 2,582.52 | 2,582.52 | 2,582.52 | 2,582.52 | 2,582.52 | - |
Jan 22, 2024 | 2,574.63 | 2,574.63 | 2,574.63 | 2,574.63 | 2,574.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |