Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | - | - | - | - | - | - |
Jun 05, 2024 | 1,922.38 | 1,922.38 | 1,922.38 | 1,922.38 | 1,922.38 | - |
Jun 04, 2024 | 1,909.29 | 1,909.29 | 1,909.29 | 1,909.29 | 1,909.29 | - |
Jun 03, 2024 | 1,922.34 | 1,922.34 | 1,922.34 | 1,922.34 | 1,922.34 | - |
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 1,906.08 | 1,906.08 | 1,906.08 | 1,906.08 | 1,906.08 | - |
May 28, 2024 | 1,918.13 | 1,918.13 | 1,918.13 | 1,918.13 | 1,918.13 | - |
May 27, 2024 | 1,926.85 | 1,926.85 | 1,926.85 | 1,926.85 | 1,926.85 | - |
May 24, 2024 | 1,925.83 | 1,925.83 | 1,925.83 | 1,925.83 | 1,925.83 | - |
May 23, 2024 | 1,921.79 | 1,921.79 | 1,921.79 | 1,921.79 | 1,921.79 | - |
May 22, 2024 | 1,911.97 | 1,911.97 | 1,911.97 | 1,911.97 | 1,911.97 | - |
May 21, 2024 | 1,913.97 | 1,913.97 | 1,913.97 | 1,913.97 | 1,913.97 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,904.89 | 1,904.89 | 1,904.89 | 1,904.89 | 1,904.89 | - |
May 16, 2024 | 1,901.78 | 1,901.78 | 1,901.78 | 1,901.78 | 1,901.78 | - |
May 15, 2024 | 1,901.38 | 1,901.38 | 1,901.38 | 1,901.38 | 1,901.38 | - |
May 14, 2024 | 1,886.10 | 1,886.10 | 1,886.10 | 1,886.10 | 1,886.10 | - |
May 13, 2024 | 1,888.04 | 1,888.04 | 1,888.04 | 1,888.04 | 1,888.04 | - |
May 10, 2024 | 1,882.15 | 1,882.15 | 1,882.15 | 1,882.15 | 1,882.15 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,864.72 | 1,864.72 | 1,864.72 | 1,864.72 | 1,864.72 | - |
May 07, 2024 | 1,857.85 | 1,857.85 | 1,857.85 | 1,857.85 | 1,857.85 | - |
May 06, 2024 | 1,841.16 | 1,841.16 | 1,841.16 | 1,841.16 | 1,841.16 | - |
May 03, 2024 | 1,829.07 | 1,829.07 | 1,829.07 | 1,829.07 | 1,829.07 | - |
May 02, 2024 | 1,825.54 | 1,825.54 | 1,825.54 | 1,825.54 | 1,825.54 | - |
Apr 30, 2024 | 1,833.91 | 1,833.91 | 1,833.91 | 1,833.91 | 1,833.91 | - |
Apr 29, 2024 | 1,843.53 | 1,843.53 | 1,843.53 | 1,843.53 | 1,843.53 | - |
Apr 26, 2024 | 1,841.19 | 1,841.19 | 1,841.19 | 1,841.19 | 1,841.19 | - |
Apr 25, 2024 | 1,819.09 | 1,819.09 | 1,819.09 | 1,819.09 | 1,819.09 | - |
Apr 24, 2024 | 1,822.99 | 1,822.99 | 1,822.99 | 1,822.99 | 1,822.99 | - |
Apr 23, 2024 | 1,828.56 | 1,828.56 | 1,828.56 | 1,828.56 | 1,828.56 | - |
Apr 22, 2024 | 1,800.96 | 1,800.96 | 1,800.96 | 1,800.96 | 1,800.96 | - |
Apr 19, 2024 | 1,787.75 | 1,787.75 | 1,787.75 | 1,787.75 | 1,787.75 | - |
Apr 18, 2024 | 1,791.34 | 1,791.34 | 1,791.34 | 1,791.34 | 1,791.34 | - |
Apr 17, 2024 | 1,783.90 | 1,783.90 | 1,783.90 | 1,783.90 | 1,783.90 | - |
Apr 16, 2024 | 1,782.70 | 1,782.70 | 1,782.70 | 1,782.70 | 1,782.70 | - |
Apr 15, 2024 | 1,807.73 | 1,807.73 | 1,807.73 | 1,807.73 | 1,807.73 | - |
Apr 12, 2024 | 1,803.14 | 1,803.14 | 1,803.14 | 1,803.14 | 1,803.14 | - |
Apr 11, 2024 | 1,797.72 | 1,797.72 | 1,797.72 | 1,797.72 | 1,797.72 | - |
Apr 10, 2024 | 1,806.28 | 1,806.28 | 1,806.28 | 1,806.28 | 1,806.28 | - |
Apr 09, 2024 | 1,800.87 | 1,800.87 | 1,800.87 | 1,800.87 | 1,800.87 | - |
Apr 08, 2024 | 1,818.03 | 1,818.03 | 1,818.03 | 1,818.03 | 1,818.03 | - |
Apr 05, 2024 | 1,807.54 | 1,807.54 | 1,807.54 | 1,807.54 | 1,807.54 | - |
Apr 04, 2024 | 1,821.89 | 1,821.89 | 1,821.89 | 1,821.89 | 1,821.89 | - |
Apr 03, 2024 | 1,818.11 | 1,818.11 | 1,818.11 | 1,818.11 | 1,818.11 | - |
Apr 02, 2024 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1,815.90 | 1,815.90 | 1,815.90 | 1,815.90 | 1,815.90 | - |
Mar 26, 2024 | 1,814.73 | 1,814.73 | 1,814.73 | 1,814.73 | 1,814.73 | - |
Mar 25, 2024 | 1,805.82 | 1,805.82 | 1,805.82 | 1,805.82 | 1,805.82 | - |
Mar 22, 2024 | 1,806.55 | 1,806.55 | 1,806.55 | 1,806.55 | 1,806.55 | - |
Mar 21, 2024 | 1,804.11 | 1,804.11 | 1,804.11 | 1,804.11 | 1,804.11 | - |
Mar 20, 2024 | 1,788.11 | 1,788.11 | 1,788.11 | 1,788.11 | 1,788.11 | - |
Mar 19, 2024 | 1,793.44 | 1,793.44 | 1,793.44 | 1,793.44 | 1,793.44 | - |
Mar 18, 2024 | 1,788.42 | 1,788.42 | 1,788.42 | 1,788.42 | 1,788.42 | - |
Mar 15, 2024 | 1,790.99 | 1,790.99 | 1,790.99 | 1,790.99 | 1,790.99 | - |
Mar 14, 2024 | 1,795.67 | 1,795.67 | 1,795.67 | 1,795.67 | 1,795.67 | - |
Mar 13, 2024 | 1,788.62 | 1,788.62 | 1,788.62 | 1,788.62 | 1,788.62 | - |
Mar 12, 2024 | 1,787.33 | 1,787.33 | 1,787.33 | 1,787.33 | 1,787.33 | - |
Mar 11, 2024 | 1,763.95 | 1,763.95 | 1,763.95 | 1,763.95 | 1,763.95 | - |
Mar 08, 2024 | 1,770.56 | 1,770.56 | 1,770.56 | 1,770.56 | 1,770.56 | - |
Mar 07, 2024 | 1,771.96 | 1,771.96 | 1,771.96 | 1,771.96 | 1,771.96 | - |
Mar 06, 2024 | 1,760.50 | 1,760.50 | 1,760.50 | 1,760.50 | 1,760.50 | - |
Mar 05, 2024 | 1,754.87 | 1,754.87 | 1,754.87 | 1,754.87 | 1,754.87 | - |
Mar 04, 2024 | 1,757.39 | 1,757.39 | 1,757.39 | 1,757.39 | 1,757.39 | - |
Mar 01, 2024 | 1,754.24 | 1,754.24 | 1,754.24 | 1,754.24 | 1,754.24 | - |
Feb 29, 2024 | 1,748.37 | 1,748.37 | 1,748.37 | 1,748.37 | 1,748.37 | - |
Feb 28, 2024 | 1,751.80 | 1,751.80 | 1,751.80 | 1,751.80 | 1,751.80 | - |
Feb 27, 2024 | 1,752.30 | 1,752.30 | 1,752.30 | 1,752.30 | 1,752.30 | - |
Feb 26, 2024 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | - |
Feb 23, 2024 | 1,757.21 | 1,757.21 | 1,757.21 | 1,757.21 | 1,757.21 | - |
Feb 22, 2024 | 1,749.34 | 1,749.34 | 1,749.34 | 1,749.34 | 1,749.34 | - |
Feb 21, 2024 | 1,729.18 | 1,729.18 | 1,729.18 | 1,729.18 | 1,729.18 | - |
Feb 20, 2024 | 1,730.55 | 1,730.55 | 1,730.55 | 1,730.55 | 1,730.55 | - |
Feb 19, 2024 | 1,732.85 | 1,732.85 | 1,732.85 | 1,732.85 | 1,732.85 | - |
Feb 16, 2024 | 1,729.98 | 1,729.98 | 1,729.98 | 1,729.98 | 1,729.98 | - |
Feb 15, 2024 | 1,709.69 | 1,709.69 | 1,709.69 | 1,709.69 | 1,709.69 | - |
Feb 14, 2024 | 1,707.63 | 1,707.63 | 1,707.63 | 1,707.63 | 1,707.63 | - |
Feb 13, 2024 | 1,698.46 | 1,698.46 | 1,698.46 | 1,698.46 | 1,698.46 | - |
Feb 12, 2024 | 1,712.66 | 1,712.66 | 1,712.66 | 1,712.66 | 1,712.66 | - |
Feb 09, 2024 | 1,707.09 | 1,707.09 | 1,707.09 | 1,707.09 | 1,707.09 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 1,711.31 | 1,711.31 | 1,711.31 | 1,711.31 | 1,711.31 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | - |
Feb 02, 2024 | 1,696.47 | 1,696.47 | 1,696.47 | 1,696.47 | 1,696.47 | - |
Feb 01, 2024 | 1,693.56 | 1,693.56 | 1,693.56 | 1,693.56 | 1,693.56 | - |
Jan 31, 2024 | 1,704.36 | 1,704.36 | 1,704.36 | 1,704.36 | 1,704.36 | - |
Jan 30, 2024 | 1,707.67 | 1,707.67 | 1,707.67 | 1,707.67 | 1,707.67 | - |
Jan 29, 2024 | 1,697.02 | 1,697.02 | 1,697.02 | 1,697.02 | 1,697.02 | - |
Jan 26, 2024 | 1,699.25 | 1,699.25 | 1,699.25 | 1,699.25 | 1,699.25 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 1,663.46 | 1,663.46 | 1,663.46 | 1,663.46 | 1,663.46 | - |
Jan 22, 2024 | 1,678.50 | 1,678.50 | 1,678.50 | 1,678.50 | 1,678.50 | - |
Jan 19, 2024 | 1,663.15 | 1,663.15 | 1,663.15 | 1,663.15 | 1,663.15 | - |
Jan 18, 2024 | 1,664.44 | 1,664.44 | 1,664.44 | 1,664.44 | 1,664.44 | - |
Jan 17, 2024 | 1,652.83 | 1,652.83 | 1,652.83 | 1,652.83 | 1,652.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |