Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 1,133.12 | 1,133.12 | 1,133.12 | 1,133.12 | 1,133.12 | - |
Jun 20, 2024 | 1,136.56 | 1,136.56 | 1,136.56 | 1,136.56 | 1,136.56 | - |
Jun 19, 2024 | 1,132.41 | 1,132.41 | 1,132.41 | 1,132.41 | 1,132.41 | - |
Jun 18, 2024 | 1,130.25 | 1,130.25 | 1,130.25 | 1,130.25 | 1,130.25 | - |
Jun 17, 2024 | 1,122.12 | 1,122.12 | 1,122.12 | 1,122.12 | 1,122.12 | - |
Jun 14, 2024 | 1,097.81 | 1,097.81 | 1,097.81 | 1,097.81 | 1,097.81 | - |
Jun 13, 2024 | 1,116.64 | 1,116.64 | 1,116.64 | 1,116.64 | 1,116.64 | - |
Jun 12, 2024 | 1,120.14 | 1,120.14 | 1,120.14 | 1,120.14 | 1,120.14 | - |
Jun 11, 2024 | 1,121.52 | 1,121.52 | 1,121.52 | 1,121.52 | 1,121.52 | - |
Jun 10, 2024 | 1,122.87 | 1,122.87 | 1,122.87 | 1,122.87 | 1,122.87 | - |
Jun 07, 2024 | 1,132.04 | 1,132.04 | 1,132.04 | 1,132.04 | 1,132.04 | - |
Jun 05, 2024 | 1,151.37 | 1,151.37 | 1,151.37 | 1,151.37 | 1,151.37 | - |
Jun 04, 2024 | 1,143.64 | 1,143.64 | 1,143.64 | 1,143.64 | 1,143.64 | - |
Jun 03, 2024 | 1,166.63 | 1,166.63 | 1,166.63 | 1,166.63 | 1,166.63 | - |
May 31, 2024 | 1,174.31 | 1,174.31 | 1,174.31 | 1,174.31 | 1,174.31 | - |
May 30, 2024 | 1,179.65 | 1,179.65 | 1,179.65 | 1,179.65 | 1,179.65 | - |
May 29, 2024 | 1,200.28 | 1,200.28 | 1,200.28 | 1,200.28 | 1,200.28 | - |
May 28, 2024 | 1,205.46 | 1,205.46 | 1,205.46 | 1,205.46 | 1,205.46 | - |
May 27, 2024 | 1,204.75 | 1,204.75 | 1,204.75 | 1,204.75 | 1,204.75 | - |
May 24, 2024 | 1,205.90 | 1,205.90 | 1,205.90 | 1,205.90 | 1,205.90 | - |
May 23, 2024 | 1,203.96 | 1,203.96 | 1,203.96 | 1,203.96 | 1,203.96 | - |
May 22, 2024 | 1,207.30 | 1,207.30 | 1,207.30 | 1,207.30 | 1,207.30 | - |
May 21, 2024 | 1,201.71 | 1,201.71 | 1,201.71 | 1,201.71 | 1,201.71 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,190.21 | 1,190.21 | 1,190.21 | 1,190.21 | 1,190.21 | - |
May 16, 2024 | 1,176.73 | 1,176.73 | 1,176.73 | 1,176.73 | 1,176.73 | - |
May 15, 2024 | 1,172.42 | 1,172.42 | 1,172.42 | 1,172.42 | 1,172.42 | - |
May 14, 2024 | 1,164.22 | 1,164.22 | 1,164.22 | 1,164.22 | 1,164.22 | - |
May 13, 2024 | 1,161.88 | 1,161.88 | 1,161.88 | 1,161.88 | 1,161.88 | - |
May 10, 2024 | 1,165.42 | 1,165.42 | 1,165.42 | 1,165.42 | 1,165.42 | - |
May 08, 2024 | 1,149.48 | 1,149.48 | 1,149.48 | 1,149.48 | 1,149.48 | - |
May 07, 2024 | 1,156.44 | 1,156.44 | 1,156.44 | 1,156.44 | 1,156.44 | - |
May 06, 2024 | 1,153.63 | 1,153.63 | 1,153.63 | 1,153.63 | 1,153.63 | - |
May 03, 2024 | 1,139.37 | 1,139.37 | 1,139.37 | 1,139.37 | 1,139.37 | - |
May 02, 2024 | 1,153.21 | 1,153.21 | 1,153.21 | 1,153.21 | 1,153.21 | - |
Apr 30, 2024 | 1,198.11 | 1,198.11 | 1,198.11 | 1,198.11 | 1,198.11 | - |
Apr 29, 2024 | 1,184.54 | 1,184.54 | 1,184.54 | 1,184.54 | 1,184.54 | - |
Apr 26, 2024 | 1,200.21 | 1,200.21 | 1,200.21 | 1,200.21 | 1,200.21 | - |
Apr 25, 2024 | 1,189.75 | 1,189.75 | 1,189.75 | 1,189.75 | 1,189.75 | - |
Apr 24, 2024 | 1,187.74 | 1,187.74 | 1,187.74 | 1,187.74 | 1,187.74 | - |
Apr 23, 2024 | 1,178.19 | 1,178.19 | 1,178.19 | 1,178.19 | 1,178.19 | - |
Apr 22, 2024 | 1,187.05 | 1,187.05 | 1,187.05 | 1,187.05 | 1,187.05 | - |
Apr 19, 2024 | 1,210.02 | 1,210.02 | 1,210.02 | 1,210.02 | 1,210.02 | - |
Apr 18, 2024 | 1,227.76 | 1,227.76 | 1,227.76 | 1,227.76 | 1,227.76 | - |
Apr 17, 2024 | 1,216.17 | 1,216.17 | 1,216.17 | 1,216.17 | 1,216.17 | - |
Apr 16, 2024 | 1,223.59 | 1,223.59 | 1,223.59 | 1,223.59 | 1,223.59 | - |
Apr 15, 2024 | 1,231.44 | 1,231.44 | 1,231.44 | 1,231.44 | 1,231.44 | - |
Apr 12, 2024 | 1,214.90 | 1,214.90 | 1,214.90 | 1,214.90 | 1,214.90 | - |
Apr 11, 2024 | 1,224.16 | 1,224.16 | 1,224.16 | 1,224.16 | 1,224.16 | - |
Apr 10, 2024 | 1,216.79 | 1,216.79 | 1,216.79 | 1,216.79 | 1,216.79 | - |
Apr 09, 2024 | 1,195.61 | 1,195.61 | 1,195.61 | 1,195.61 | 1,195.61 | - |
Apr 08, 2024 | 1,203.94 | 1,203.94 | 1,203.94 | 1,203.94 | 1,203.94 | - |
Apr 05, 2024 | 1,200.47 | 1,200.47 | 1,200.47 | 1,200.47 | 1,200.47 | - |
Apr 04, 2024 | 1,182.27 | 1,182.27 | 1,182.27 | 1,182.27 | 1,182.27 | - |
Apr 03, 2024 | 1,180.37 | 1,180.37 | 1,180.37 | 1,180.37 | 1,180.37 | - |
Apr 02, 2024 | 1,171.15 | 1,171.15 | 1,171.15 | 1,171.15 | 1,171.15 | - |
Mar 28, 2024 | 1,148.90 | 1,148.90 | 1,148.90 | 1,148.90 | 1,148.90 | - |
Mar 27, 2024 | 1,150.70 | 1,150.70 | 1,150.70 | 1,150.70 | 1,150.70 | - |
Mar 26, 2024 | 1,142.03 | 1,142.03 | 1,142.03 | 1,142.03 | 1,142.03 | - |
Mar 25, 2024 | 1,144.70 | 1,144.70 | 1,144.70 | 1,144.70 | 1,144.70 | - |
Mar 22, 2024 | 1,126.28 | 1,126.28 | 1,126.28 | 1,126.28 | 1,126.28 | - |
Mar 21, 2024 | 1,148.83 | 1,148.83 | 1,148.83 | 1,148.83 | 1,148.83 | - |
Mar 20, 2024 | 1,143.82 | 1,143.82 | 1,143.82 | 1,143.82 | 1,143.82 | - |
Mar 19, 2024 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | - |
Mar 18, 2024 | 1,149.30 | 1,149.30 | 1,149.30 | 1,149.30 | 1,149.30 | - |
Mar 15, 2024 | 1,134.66 | 1,134.66 | 1,134.66 | 1,134.66 | 1,134.66 | - |
Mar 14, 2024 | 1,132.13 | 1,132.13 | 1,132.13 | 1,132.13 | 1,132.13 | - |
Mar 13, 2024 | 1,134.21 | 1,134.21 | 1,134.21 | 1,134.21 | 1,134.21 | - |
Mar 12, 2024 | 1,120.12 | 1,120.12 | 1,120.12 | 1,120.12 | 1,120.12 | - |
Mar 11, 2024 | 1,118.31 | 1,118.31 | 1,118.31 | 1,118.31 | 1,118.31 | - |
Mar 08, 2024 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | - |
Mar 07, 2024 | 1,146.14 | 1,146.14 | 1,146.14 | 1,146.14 | 1,146.14 | - |
Mar 06, 2024 | 1,135.11 | 1,135.11 | 1,135.11 | 1,135.11 | 1,135.11 | - |
Mar 05, 2024 | 1,122.92 | 1,122.92 | 1,122.92 | 1,122.92 | 1,122.92 | - |
Mar 04, 2024 | 1,129.71 | 1,129.71 | 1,129.71 | 1,129.71 | 1,129.71 | - |
Mar 01, 2024 | 1,130.78 | 1,130.78 | 1,130.78 | 1,130.78 | 1,130.78 | - |
Feb 29, 2024 | 1,112.43 | 1,112.43 | 1,112.43 | 1,112.43 | 1,112.43 | - |
Feb 28, 2024 | 1,122.94 | 1,122.94 | 1,122.94 | 1,122.94 | 1,122.94 | - |
Feb 27, 2024 | 1,139.54 | 1,139.54 | 1,139.54 | 1,139.54 | 1,139.54 | - |
Feb 26, 2024 | 1,141.80 | 1,141.80 | 1,141.80 | 1,141.80 | 1,141.80 | - |
Feb 23, 2024 | 1,143.95 | 1,143.95 | 1,143.95 | 1,143.95 | 1,143.95 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 1,119.05 | 1,119.05 | 1,119.05 | 1,119.05 | 1,119.05 | - |
Feb 20, 2024 | 1,113.21 | 1,113.21 | 1,113.21 | 1,113.21 | 1,113.21 | - |
Feb 19, 2024 | 1,141.55 | 1,141.55 | 1,141.55 | 1,141.55 | 1,141.55 | - |
Feb 16, 2024 | 1,137.12 | 1,137.12 | 1,137.12 | 1,137.12 | 1,137.12 | - |
Feb 15, 2024 | 1,137.49 | 1,137.49 | 1,137.49 | 1,137.49 | 1,137.49 | - |
Feb 14, 2024 | 1,134.15 | 1,134.15 | 1,134.15 | 1,134.15 | 1,134.15 | - |
Feb 13, 2024 | 1,138.40 | 1,138.40 | 1,138.40 | 1,138.40 | 1,138.40 | - |
Feb 12, 2024 | 1,142.90 | 1,142.90 | 1,142.90 | 1,142.90 | 1,142.90 | - |
Feb 09, 2024 | 1,146.57 | 1,146.57 | 1,146.57 | 1,146.57 | 1,146.57 | - |
Feb 08, 2024 | 1,126.47 | 1,126.47 | 1,126.47 | 1,126.47 | 1,126.47 | - |
Feb 07, 2024 | 1,110.88 | 1,110.88 | 1,110.88 | 1,110.88 | 1,110.88 | - |
Feb 06, 2024 | 1,091.45 | 1,091.45 | 1,091.45 | 1,091.45 | 1,091.45 | - |
Feb 05, 2024 | 1,086.62 | 1,086.62 | 1,086.62 | 1,086.62 | 1,086.62 | - |
Feb 02, 2024 | 1,085.20 | 1,085.20 | 1,085.20 | 1,085.20 | 1,085.20 | - |
Feb 01, 2024 | 1,088.45 | 1,088.45 | 1,088.45 | 1,088.45 | 1,088.45 | - |
Jan 31, 2024 | 1,080.55 | 1,080.55 | 1,080.55 | 1,080.55 | 1,080.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |