Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 2,131.77 | 2,131.77 | 2,131.77 | 2,131.77 | 2,131.77 | - |
Jul 02, 2024 | 2,123.62 | 2,123.62 | 2,123.62 | 2,123.62 | 2,123.62 | - |
Jul 01, 2024 | 2,137.19 | 2,137.19 | 2,137.19 | 2,137.19 | 2,137.19 | - |
Jun 28, 2024 | 2,151.80 | 2,151.80 | 2,151.80 | 2,151.80 | 2,151.80 | - |
Jun 27, 2024 | 2,141.46 | 2,141.46 | 2,141.46 | 2,141.46 | 2,141.46 | - |
Jun 26, 2024 | 2,149.27 | 2,149.27 | 2,149.27 | 2,149.27 | 2,149.27 | - |
Jun 25, 2024 | 2,160.70 | 2,160.70 | 2,160.70 | 2,160.70 | 2,160.70 | - |
Jun 24, 2024 | 2,168.36 | 2,168.36 | 2,168.36 | 2,168.36 | 2,168.36 | - |
Jun 21, 2024 | 2,162.26 | 2,162.26 | 2,162.26 | 2,162.26 | 2,162.26 | - |
Jun 20, 2024 | 2,162.26 | 2,162.26 | 2,162.26 | 2,162.26 | 2,162.26 | - |
Jun 19, 2024 | 2,171.72 | 2,171.72 | 2,171.72 | 2,171.72 | 2,171.72 | - |
Jun 18, 2024 | 2,161.14 | 2,161.14 | 2,161.14 | 2,161.14 | 2,161.14 | - |
Jun 17, 2024 | 2,150.55 | 2,150.55 | 2,150.55 | 2,150.55 | 2,150.55 | - |
Jun 14, 2024 | 2,149.50 | 2,149.50 | 2,149.50 | 2,149.50 | 2,149.50 | - |
Jun 13, 2024 | 2,171.31 | 2,171.31 | 2,171.31 | 2,171.31 | 2,171.31 | - |
Jun 12, 2024 | 2,170.76 | 2,170.76 | 2,170.76 | 2,170.76 | 2,170.76 | - |
Jun 11, 2024 | 2,171.96 | 2,171.96 | 2,171.96 | 2,171.96 | 2,171.96 | - |
Jun 10, 2024 | 2,177.94 | 2,177.94 | 2,177.94 | 2,177.94 | 2,177.94 | - |
Jun 07, 2024 | 2,189.23 | 2,189.23 | 2,189.23 | 2,189.23 | 2,189.23 | - |
Jun 06, 2024 | 2,204.79 | 2,204.79 | 2,204.79 | 2,204.79 | 2,204.79 | - |
Jun 05, 2024 | 2,193.78 | 2,193.78 | 2,193.78 | 2,193.78 | 2,193.78 | - |
Jun 04, 2024 | 2,187.31 | 2,187.31 | 2,187.31 | 2,187.31 | 2,187.31 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 2,194.84 | 2,194.84 | 2,194.84 | 2,194.84 | 2,194.84 | - |
May 30, 2024 | 2,190.82 | 2,190.82 | 2,190.82 | 2,190.82 | 2,190.82 | - |
May 29, 2024 | 2,196.62 | 2,196.62 | 2,196.62 | 2,196.62 | 2,196.62 | - |
May 28, 2024 | 2,224.15 | 2,224.15 | 2,224.15 | 2,224.15 | 2,224.15 | - |
May 24, 2024 | 2,213.02 | 2,213.02 | 2,213.02 | 2,213.02 | 2,213.02 | - |
May 23, 2024 | 2,213.61 | 2,213.61 | 2,213.61 | 2,213.61 | 2,213.61 | - |
May 22, 2024 | 2,198.56 | 2,198.56 | 2,198.56 | 2,198.56 | 2,198.56 | - |
May 21, 2024 | 2,196.61 | 2,196.61 | 2,196.61 | 2,196.61 | 2,196.61 | - |
May 20, 2024 | 2,202.11 | 2,202.11 | 2,202.11 | 2,202.11 | 2,202.11 | - |
May 17, 2024 | 2,162.67 | 2,162.67 | 2,162.67 | 2,162.67 | 2,162.67 | - |
May 16, 2024 | 2,167.35 | 2,167.35 | 2,167.35 | 2,167.35 | 2,167.35 | - |
May 15, 2024 | 2,163.83 | 2,163.83 | 2,163.83 | 2,163.83 | 2,163.83 | - |
May 14, 2024 | 2,155.38 | 2,155.38 | 2,155.38 | 2,155.38 | 2,155.38 | - |
May 13, 2024 | 2,165.90 | 2,165.90 | 2,165.90 | 2,165.90 | 2,165.90 | - |
May 10, 2024 | 2,160.50 | 2,160.50 | 2,160.50 | 2,160.50 | 2,160.50 | - |
May 09, 2024 | 2,138.51 | 2,138.51 | 2,138.51 | 2,138.51 | 2,138.51 | - |
May 08, 2024 | 2,133.06 | 2,133.06 | 2,133.06 | 2,133.06 | 2,133.06 | - |
May 07, 2024 | 2,110.71 | 2,110.71 | 2,110.71 | 2,110.71 | 2,110.71 | - |
May 03, 2024 | 2,090.26 | 2,090.26 | 2,090.26 | 2,090.26 | 2,090.26 | - |
May 02, 2024 | 2,071.14 | 2,071.14 | 2,071.14 | 2,071.14 | 2,071.14 | - |
May 01, 2024 | 2,066.37 | 2,066.37 | 2,066.37 | 2,066.37 | 2,066.37 | - |
Apr 30, 2024 | 2,078.29 | 2,078.29 | 2,078.29 | 2,078.29 | 2,078.29 | - |
Apr 29, 2024 | 2,064.56 | 2,064.56 | 2,064.56 | 2,064.56 | 2,064.56 | - |
Apr 26, 2024 | 2,056.81 | 2,056.81 | 2,056.81 | 2,056.81 | 2,056.81 | - |
Apr 25, 2024 | 2,055.77 | 2,055.77 | 2,055.77 | 2,055.77 | 2,055.77 | - |
Apr 24, 2024 | 2,061.14 | 2,061.14 | 2,061.14 | 2,061.14 | 2,061.14 | - |
Apr 23, 2024 | 2,063.66 | 2,063.66 | 2,063.66 | 2,063.66 | 2,063.66 | - |
Apr 22, 2024 | 2,055.07 | 2,055.07 | 2,055.07 | 2,055.07 | 2,055.07 | - |
Apr 19, 2024 | 2,021.96 | 2,021.96 | 2,021.96 | 2,021.96 | 2,021.96 | - |
Apr 18, 2024 | 2,032.92 | 2,032.92 | 2,032.92 | 2,032.92 | 2,032.92 | - |
Apr 17, 2024 | 2,035.14 | 2,035.14 | 2,035.14 | 2,035.14 | 2,035.14 | - |
Apr 16, 2024 | 2,034.74 | 2,034.74 | 2,034.74 | 2,034.74 | 2,034.74 | - |
Apr 15, 2024 | 2,056.88 | 2,056.88 | 2,056.88 | 2,056.88 | 2,056.88 | - |
Apr 12, 2024 | 2,076.69 | 2,076.69 | 2,076.69 | 2,076.69 | 2,076.69 | - |
Apr 11, 2024 | 2,067.85 | 2,067.85 | 2,067.85 | 2,067.85 | 2,067.85 | - |
Apr 10, 2024 | 2,068.78 | 2,068.78 | 2,068.78 | 2,068.78 | 2,068.78 | - |
Apr 09, 2024 | 2,057.31 | 2,057.31 | 2,057.31 | 2,057.31 | 2,057.31 | - |
Apr 08, 2024 | 2,048.81 | 2,048.81 | 2,048.81 | 2,048.81 | 2,048.81 | - |
Apr 05, 2024 | 2,040.84 | 2,040.84 | 2,040.84 | 2,040.84 | 2,040.84 | - |
Apr 04, 2024 | 2,054.76 | 2,054.76 | 2,054.76 | 2,054.76 | 2,054.76 | - |
Apr 03, 2024 | 2,039.86 | 2,039.86 | 2,039.86 | 2,039.86 | 2,039.86 | - |
Apr 02, 2024 | 2,057.98 | 2,057.98 | 2,057.98 | 2,057.98 | 2,057.98 | - |
Mar 28, 2024 | 2,065.43 | 2,065.43 | 2,065.43 | 2,065.43 | 2,065.43 | - |
Mar 27, 2024 | 2,056.78 | 2,056.78 | 2,056.78 | 2,056.78 | 2,056.78 | - |
Mar 26, 2024 | 2,061.89 | 2,061.89 | 2,061.89 | 2,061.89 | 2,061.89 | - |
Mar 25, 2024 | 2,057.78 | 2,057.78 | 2,057.78 | 2,057.78 | 2,057.78 | - |
Mar 22, 2024 | 2,069.29 | 2,069.29 | 2,069.29 | 2,069.29 | 2,069.29 | - |
Mar 21, 2024 | 2,051.88 | 2,051.88 | 2,051.88 | 2,051.88 | 2,051.88 | - |
Mar 20, 2024 | 2,031.76 | 2,031.76 | 2,031.76 | 2,031.76 | 2,031.76 | - |
Mar 19, 2024 | 2,034.47 | 2,034.47 | 2,034.47 | 2,034.47 | 2,034.47 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 2,045.57 | 2,045.57 | 2,045.57 | 2,045.57 | 2,045.57 | - |
Mar 14, 2024 | 2,055.25 | 2,055.25 | 2,055.25 | 2,055.25 | 2,055.25 | - |
Mar 13, 2024 | 2,051.99 | 2,051.99 | 2,051.99 | 2,051.99 | 2,051.99 | - |
Mar 12, 2024 | 2,047.59 | 2,047.59 | 2,047.59 | 2,047.59 | 2,047.59 | - |
Mar 11, 2024 | 2,032.34 | 2,032.34 | 2,032.34 | 2,032.34 | 2,032.34 | - |
Mar 08, 2024 | 2,032.86 | 2,032.86 | 2,032.86 | 2,032.86 | 2,032.86 | - |
Mar 07, 2024 | 2,039.85 | 2,039.85 | 2,039.85 | 2,039.85 | 2,039.85 | - |
Mar 06, 2024 | 2,025.67 | 2,025.67 | 2,025.67 | 2,025.67 | 2,025.67 | - |
Mar 05, 2024 | 2,026.37 | 2,026.37 | 2,026.37 | 2,026.37 | 2,026.37 | - |
Mar 04, 2024 | 2,021.16 | 2,021.16 | 2,021.16 | 2,021.16 | 2,021.16 | - |
Mar 01, 2024 | 2,018.97 | 2,018.97 | 2,018.97 | 2,018.97 | 2,018.97 | - |
Feb 29, 2024 | 2,018.58 | 2,018.58 | 2,018.58 | 2,018.58 | 2,018.58 | - |
Feb 28, 2024 | 2,021.87 | 2,021.87 | 2,021.87 | 2,021.87 | 2,021.87 | - |
Feb 27, 2024 | 2,041.62 | 2,041.62 | 2,041.62 | 2,041.62 | 2,041.62 | - |
Feb 26, 2024 | 2,040.82 | 2,040.82 | 2,040.82 | 2,040.82 | 2,040.82 | - |
Feb 23, 2024 | 2,053.38 | 2,053.38 | 2,053.38 | 2,053.38 | 2,053.38 | - |
Feb 22, 2024 | 2,061.27 | 2,061.27 | 2,061.27 | 2,061.27 | 2,061.27 | - |
Feb 21, 2024 | 2,054.79 | 2,054.79 | 2,054.79 | 2,054.79 | 2,054.79 | - |
Feb 20, 2024 | 2,068.57 | 2,068.57 | 2,068.57 | 2,068.57 | 2,068.57 | - |
Feb 19, 2024 | 2,065.21 | 2,065.21 | 2,065.21 | 2,065.21 | 2,065.21 | - |
Feb 16, 2024 | 2,059.23 | 2,059.23 | 2,059.23 | 2,059.23 | 2,059.23 | - |
Feb 15, 2024 | 2,044.64 | 2,044.64 | 2,044.64 | 2,044.64 | 2,044.64 | - |
Feb 14, 2024 | 2,041.79 | 2,041.79 | 2,041.79 | 2,041.79 | 2,041.79 | - |
Feb 13, 2024 | 2,033.98 | 2,033.98 | 2,033.98 | 2,033.98 | 2,033.98 | - |
Feb 12, 2024 | 2,044.65 | 2,044.65 | 2,044.65 | 2,044.65 | 2,044.65 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |