Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | 2,013.30 | 2,013.30 | 2,013.30 | 2,013.30 | 2,013.30 | - |
Jun 25, 2024 | 2,021.96 | 2,021.96 | 2,021.96 | 2,021.96 | 2,021.96 | - |
Jun 24, 2024 | 2,028.47 | 2,028.47 | 2,028.47 | 2,028.47 | 2,028.47 | - |
Jun 21, 2024 | 2,013.44 | 2,013.44 | 2,013.44 | 2,013.44 | 2,013.44 | - |
Jun 20, 2024 | 2,029.15 | 2,029.15 | 2,029.15 | 2,029.15 | 2,029.15 | - |
Jun 19, 2024 | 2,003.73 | 2,003.73 | 2,003.73 | 2,003.73 | 2,003.73 | - |
Jun 18, 2024 | 2,016.73 | 2,016.73 | 2,016.73 | 2,016.73 | 2,016.73 | - |
Jun 17, 2024 | 2,002.75 | 2,002.75 | 2,002.75 | 2,002.75 | 2,002.75 | - |
Jun 14, 2024 | 1,988.28 | 1,988.28 | 1,988.28 | 1,988.28 | 1,988.28 | - |
Jun 13, 2024 | 2,026.56 | 2,026.56 | 2,026.56 | 2,026.56 | 2,026.56 | - |
Jun 12, 2024 | 2,065.58 | 2,065.58 | 2,065.58 | 2,065.58 | 2,065.58 | - |
Jun 11, 2024 | 2,040.14 | 2,040.14 | 2,040.14 | 2,040.14 | 2,040.14 | - |
Jun 10, 2024 | 2,061.46 | 2,061.46 | 2,061.46 | 2,061.46 | 2,061.46 | - |
Jun 07, 2024 | 2,075.82 | 2,075.82 | 2,075.82 | 2,075.82 | 2,075.82 | - |
Jun 06, 2024 | 2,084.86 | 2,084.86 | 2,084.86 | 2,084.86 | 2,084.86 | - |
Jun 05, 2024 | 2,071.95 | 2,071.95 | 2,071.95 | 2,071.95 | 2,071.95 | - |
Jun 04, 2024 | 2,040.11 | 2,040.11 | 2,040.11 | 2,040.11 | 2,040.11 | - |
Jun 03, 2024 | 2,057.55 | 2,057.55 | 2,057.55 | 2,057.55 | 2,057.55 | - |
May 31, 2024 | 2,050.96 | 2,050.96 | 2,050.96 | 2,050.96 | 2,050.96 | - |
May 30, 2024 | 2,049.32 | 2,049.32 | 2,049.32 | 2,049.32 | 2,049.32 | - |
May 29, 2024 | 2,041.91 | 2,041.91 | 2,041.91 | 2,041.91 | 2,041.91 | - |
May 28, 2024 | 2,068.11 | 2,068.11 | 2,068.11 | 2,068.11 | 2,068.11 | - |
May 27, 2024 | 2,078.34 | 2,078.34 | 2,078.34 | 2,078.34 | 2,078.34 | - |
May 24, 2024 | 2,069.57 | 2,069.57 | 2,069.57 | 2,069.57 | 2,069.57 | - |
May 23, 2024 | 2,071.32 | 2,071.32 | 2,071.32 | 2,071.32 | 2,071.32 | - |
May 22, 2024 | 2,067.95 | 2,067.95 | 2,067.95 | 2,067.95 | 2,067.95 | - |
May 21, 2024 | 2,074.40 | 2,074.40 | 2,074.40 | 2,074.40 | 2,074.40 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 2,075.89 | 2,075.89 | 2,075.89 | 2,075.89 | 2,075.89 | - |
May 16, 2024 | 2,079.98 | 2,079.98 | 2,079.98 | 2,079.98 | 2,079.98 | - |
May 15, 2024 | 2,089.07 | 2,089.07 | 2,089.07 | 2,089.07 | 2,089.07 | - |
May 14, 2024 | 2,078.76 | 2,078.76 | 2,078.76 | 2,078.76 | 2,078.76 | - |
May 13, 2024 | 2,076.89 | 2,076.89 | 2,076.89 | 2,076.89 | 2,076.89 | - |
May 10, 2024 | 2,077.89 | 2,077.89 | 2,077.89 | 2,077.89 | 2,077.89 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 2,047.68 | 2,047.68 | 2,047.68 | 2,047.68 | 2,047.68 | - |
May 06, 2024 | 2,023.57 | 2,023.57 | 2,023.57 | 2,023.57 | 2,023.57 | - |
May 03, 2024 | 2,009.32 | 2,009.32 | 2,009.32 | 2,009.32 | 2,009.32 | - |
May 02, 2024 | 1,995.66 | 1,995.66 | 1,995.66 | 1,995.66 | 1,995.66 | - |
Apr 30, 2024 | 2,005.54 | 2,005.54 | 2,005.54 | 2,005.54 | 2,005.54 | - |
Apr 29, 2024 | 2,027.32 | 2,027.32 | 2,027.32 | 2,027.32 | 2,027.32 | - |
Apr 26, 2024 | 2,034.10 | 2,034.10 | 2,034.10 | 2,034.10 | 2,034.10 | - |
Apr 25, 2024 | 2,004.98 | 2,004.98 | 2,004.98 | 2,004.98 | 2,004.98 | - |
Apr 24, 2024 | 2,024.22 | 2,024.22 | 2,024.22 | 2,024.22 | 2,024.22 | - |
Apr 23, 2024 | 2,028.35 | 2,028.35 | 2,028.35 | 2,028.35 | 2,028.35 | - |
Apr 22, 2024 | 2,000.46 | 2,000.46 | 2,000.46 | 2,000.46 | 2,000.46 | - |
Apr 19, 2024 | 1,990.58 | 1,990.58 | 1,990.58 | 1,990.58 | 1,990.58 | - |
Apr 18, 2024 | 1,997.06 | 1,997.06 | 1,997.06 | 1,997.06 | 1,997.06 | - |
Apr 17, 2024 | 1,990.52 | 1,990.52 | 1,990.52 | 1,990.52 | 1,990.52 | - |
Apr 16, 2024 | 1,993.74 | 1,993.74 | 1,993.74 | 1,993.74 | 1,993.74 | - |
Apr 15, 2024 | 2,019.49 | 2,019.49 | 2,019.49 | 2,019.49 | 2,019.49 | - |
Apr 12, 2024 | 2,010.78 | 2,010.78 | 2,010.78 | 2,010.78 | 2,010.78 | - |
Apr 11, 2024 | 2,014.51 | 2,014.51 | 2,014.51 | 2,014.51 | 2,014.51 | - |
Apr 10, 2024 | 2,025.09 | 2,025.09 | 2,025.09 | 2,025.09 | 2,025.09 | - |
Apr 09, 2024 | 2,021.71 | 2,021.71 | 2,021.71 | 2,021.71 | 2,021.71 | - |
Apr 08, 2024 | 2,041.64 | 2,041.64 | 2,041.64 | 2,041.64 | 2,041.64 | - |
Apr 05, 2024 | 2,028.35 | 2,028.35 | 2,028.35 | 2,028.35 | 2,028.35 | - |
Apr 04, 2024 | 2,050.02 | 2,050.02 | 2,050.02 | 2,050.02 | 2,050.02 | - |
Apr 03, 2024 | 2,049.39 | 2,049.39 | 2,049.39 | 2,049.39 | 2,049.39 | - |
Apr 02, 2024 | 2,040.28 | 2,040.28 | 2,040.28 | 2,040.28 | 2,040.28 | - |
Mar 28, 2024 | 2,058.50 | 2,058.50 | 2,058.50 | 2,058.50 | 2,058.50 | - |
Mar 27, 2024 | 2,057.27 | 2,057.27 | 2,057.27 | 2,057.27 | 2,057.27 | - |
Mar 26, 2024 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | - |
Mar 25, 2024 | 2,046.27 | 2,046.27 | 2,046.27 | 2,046.27 | 2,046.27 | - |
Mar 22, 2024 | 2,041.98 | 2,041.98 | 2,041.98 | 2,041.98 | 2,041.98 | - |
Mar 21, 2024 | 2,046.48 | 2,046.48 | 2,046.48 | 2,046.48 | 2,046.48 | - |
Mar 20, 2024 | 2,026.87 | 2,026.87 | 2,026.87 | 2,026.87 | 2,026.87 | - |
Mar 19, 2024 | 2,028.85 | 2,028.85 | 2,028.85 | 2,028.85 | 2,028.85 | - |
Mar 18, 2024 | 2,019.72 | 2,019.72 | 2,019.72 | 2,019.72 | 2,019.72 | - |
Mar 15, 2024 | 2,020.98 | 2,020.98 | 2,020.98 | 2,020.98 | 2,020.98 | - |
Mar 14, 2024 | 2,025.19 | 2,025.19 | 2,025.19 | 2,025.19 | 2,025.19 | - |
Mar 13, 2024 | 2,027.15 | 2,027.15 | 2,027.15 | 2,027.15 | 2,027.15 | - |
Mar 12, 2024 | 2,022.18 | 2,022.18 | 2,022.18 | 2,022.18 | 2,022.18 | - |
Mar 11, 2024 | 2,002.73 | 2,002.73 | 2,002.73 | 2,002.73 | 2,002.73 | - |
Mar 08, 2024 | 2,013.42 | 2,013.42 | 2,013.42 | 2,013.42 | 2,013.42 | - |
Mar 07, 2024 | 2,018.08 | 2,018.08 | 2,018.08 | 2,018.08 | 2,018.08 | - |
Mar 06, 2024 | 1,994.85 | 1,994.85 | 1,994.85 | 1,994.85 | 1,994.85 | - |
Mar 05, 2024 | 1,986.52 | 1,986.52 | 1,986.52 | 1,986.52 | 1,986.52 | - |
Mar 04, 2024 | 1,991.31 | 1,991.31 | 1,991.31 | 1,991.31 | 1,991.31 | - |
Mar 01, 2024 | 1,986.05 | 1,986.05 | 1,986.05 | 1,986.05 | 1,986.05 | - |
Feb 29, 2024 | 1,977.06 | 1,977.06 | 1,977.06 | 1,977.06 | 1,977.06 | - |
Feb 28, 2024 | 1,977.74 | 1,977.74 | 1,977.74 | 1,977.74 | 1,977.74 | - |
Feb 27, 2024 | 1,977.64 | 1,977.64 | 1,977.64 | 1,977.64 | 1,977.64 | - |
Feb 26, 2024 | 1,968.70 | 1,968.70 | 1,968.70 | 1,968.70 | 1,968.70 | - |
Feb 23, 2024 | 1,973.50 | 1,973.50 | 1,973.50 | 1,973.50 | 1,973.50 | - |
Feb 22, 2024 | 1,966.44 | 1,966.44 | 1,966.44 | 1,966.44 | 1,966.44 | - |
Feb 21, 2024 | 1,935.59 | 1,935.59 | 1,935.59 | 1,935.59 | 1,935.59 | - |
Feb 20, 2024 | 1,930.92 | 1,930.92 | 1,930.92 | 1,930.92 | 1,930.92 | - |
Feb 19, 2024 | 1,933.41 | 1,933.41 | 1,933.41 | 1,933.41 | 1,933.41 | - |
Feb 16, 2024 | 1,935.18 | 1,935.18 | 1,935.18 | 1,935.18 | 1,935.18 | - |
Feb 15, 2024 | 1,927.33 | 1,927.33 | 1,927.33 | 1,927.33 | 1,927.33 | - |
Feb 14, 2024 | 1,912.57 | 1,912.57 | 1,912.57 | 1,912.57 | 1,912.57 | - |
Feb 13, 2024 | 1,904.14 | 1,904.14 | 1,904.14 | 1,904.14 | 1,904.14 | - |
Feb 12, 2024 | 1,925.18 | 1,925.18 | 1,925.18 | 1,925.18 | 1,925.18 | - |
Feb 09, 2024 | 1,913.95 | 1,913.95 | 1,913.95 | 1,913.95 | 1,913.95 | - |
Feb 08, 2024 | 1,912.05 | 1,912.05 | 1,912.05 | 1,912.05 | 1,912.05 | - |
Feb 07, 2024 | 1,899.75 | 1,899.75 | 1,899.75 | 1,899.75 | 1,899.75 | - |
Feb 06, 2024 | 1,903.02 | 1,903.02 | 1,903.02 | 1,903.02 | 1,903.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |