Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2,858.13 | 2,858.13 | 2,858.13 | 2,858.13 | 2,858.13 | - |
Jun 27, 2024 | 2,856.83 | 2,856.83 | 2,856.83 | 2,856.83 | 2,856.83 | - |
Jun 26, 2024 | 2,845.76 | 2,845.76 | 2,845.76 | 2,845.76 | 2,845.76 | - |
Jun 25, 2024 | 2,818.47 | 2,818.47 | 2,818.47 | 2,818.47 | 2,818.47 | - |
Jun 24, 2024 | 2,835.91 | 2,835.91 | 2,835.91 | 2,835.91 | 2,835.91 | - |
Jun 21, 2024 | 2,848.70 | 2,848.70 | 2,848.70 | 2,848.70 | 2,848.70 | - |
Jun 20, 2024 | 2,870.96 | 2,870.96 | 2,870.96 | 2,870.96 | 2,870.96 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 2,845.33 | 2,845.33 | 2,845.33 | 2,845.33 | 2,845.33 | - |
Jun 17, 2024 | 2,839.87 | 2,839.87 | 2,839.87 | 2,839.87 | 2,839.87 | - |
Jun 14, 2024 | 2,827.11 | 2,827.11 | 2,827.11 | 2,827.11 | 2,827.11 | - |
Jun 13, 2024 | 2,785.89 | 2,785.89 | 2,785.89 | 2,785.89 | 2,785.89 | - |
Jun 12, 2024 | 2,776.66 | 2,776.66 | 2,776.66 | 2,776.66 | 2,776.66 | - |
Jun 11, 2024 | 2,770.55 | 2,770.55 | 2,770.55 | 2,770.55 | 2,770.55 | - |
Jun 10, 2024 | 2,751.89 | 2,751.89 | 2,751.89 | 2,751.89 | 2,751.89 | - |
Jun 07, 2024 | 2,720.79 | 2,720.79 | 2,720.79 | 2,720.79 | 2,720.79 | - |
Jun 06, 2024 | 2,726.46 | 2,726.46 | 2,726.46 | 2,726.46 | 2,726.46 | - |
Jun 05, 2024 | 2,687.34 | 2,687.34 | 2,687.34 | 2,687.34 | 2,687.34 | - |
Jun 04, 2024 | 2,669.04 | 2,669.04 | 2,669.04 | 2,669.04 | 2,669.04 | - |
Jun 03, 2024 | 2,690.69 | 2,690.69 | 2,690.69 | 2,690.69 | 2,690.69 | - |
May 31, 2024 | 2,675.85 | 2,675.85 | 2,675.85 | 2,675.85 | 2,675.85 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 2,703.78 | 2,703.78 | 2,703.78 | 2,703.78 | 2,703.78 | - |
May 28, 2024 | 2,704.91 | 2,704.91 | 2,704.91 | 2,704.91 | 2,704.91 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 2,695.08 | 2,695.08 | 2,695.08 | 2,695.08 | 2,695.08 | - |
May 23, 2024 | 2,718.91 | 2,718.91 | 2,718.91 | 2,718.91 | 2,718.91 | - |
May 22, 2024 | 2,706.94 | 2,706.94 | 2,706.94 | 2,706.94 | 2,706.94 | - |
May 21, 2024 | 2,694.67 | 2,694.67 | 2,694.67 | 2,694.67 | 2,694.67 | - |
May 17, 2024 | 2,691.03 | 2,691.03 | 2,691.03 | 2,691.03 | 2,691.03 | - |
May 16, 2024 | 2,694.53 | 2,694.53 | 2,694.53 | 2,694.53 | 2,694.53 | - |
May 15, 2024 | 2,668.77 | 2,668.77 | 2,668.77 | 2,668.77 | 2,668.77 | - |
May 14, 2024 | 2,666.39 | 2,666.39 | 2,666.39 | 2,666.39 | 2,666.39 | - |
May 13, 2024 | 2,670.10 | 2,670.10 | 2,670.10 | 2,670.10 | 2,670.10 | - |
May 10, 2024 | 2,665.24 | 2,665.24 | 2,665.24 | 2,665.24 | 2,665.24 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 2,657.91 | 2,657.91 | 2,657.91 | 2,657.91 | 2,657.91 | - |
May 07, 2024 | 2,649.76 | 2,649.76 | 2,649.76 | 2,649.76 | 2,649.76 | - |
May 06, 2024 | 2,615.42 | 2,615.42 | 2,615.42 | 2,615.42 | 2,615.42 | - |
May 03, 2024 | 2,586.16 | 2,586.16 | 2,586.16 | 2,586.16 | 2,586.16 | - |
May 02, 2024 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 2,622.61 | 2,622.61 | 2,622.61 | 2,622.61 | 2,622.61 | - |
Apr 29, 2024 | 2,619.09 | 2,619.09 | 2,619.09 | 2,619.09 | 2,619.09 | - |
Apr 26, 2024 | 2,597.68 | 2,597.68 | 2,597.68 | 2,597.68 | 2,597.68 | - |
Apr 25, 2024 | 2,570.59 | 2,570.59 | 2,570.59 | 2,570.59 | 2,570.59 | - |
Apr 24, 2024 | 2,614.88 | 2,614.88 | 2,614.88 | 2,614.88 | 2,614.88 | - |
Apr 23, 2024 | 2,568.98 | 2,568.98 | 2,568.98 | 2,568.98 | 2,568.98 | - |
Apr 22, 2024 | 2,548.73 | 2,548.73 | 2,548.73 | 2,548.73 | 2,548.73 | - |
Apr 19, 2024 | 2,571.87 | 2,571.87 | 2,571.87 | 2,571.87 | 2,571.87 | - |
Apr 18, 2024 | 2,585.43 | 2,585.43 | 2,585.43 | 2,585.43 | 2,585.43 | - |
Apr 17, 2024 | 2,616.48 | 2,616.48 | 2,616.48 | 2,616.48 | 2,616.48 | - |
Apr 16, 2024 | 2,623.25 | 2,623.25 | 2,623.25 | 2,623.25 | 2,623.25 | - |
Apr 15, 2024 | 2,648.60 | 2,648.60 | 2,648.60 | 2,648.60 | 2,648.60 | - |
Apr 12, 2024 | 2,686.63 | 2,686.63 | 2,686.63 | 2,686.63 | 2,686.63 | - |
Apr 11, 2024 | 2,646.68 | 2,646.68 | 2,646.68 | 2,646.68 | 2,646.68 | - |
Apr 10, 2024 | 2,637.13 | 2,637.13 | 2,637.13 | 2,637.13 | 2,637.13 | - |
Apr 09, 2024 | 2,640.50 | 2,640.50 | 2,640.50 | 2,640.50 | 2,640.50 | - |
Apr 08, 2024 | 2,652.39 | 2,652.39 | 2,652.39 | 2,652.39 | 2,652.39 | - |
Apr 05, 2024 | 2,615.37 | 2,615.37 | 2,615.37 | 2,615.37 | 2,615.37 | - |
Apr 04, 2024 | 2,644.68 | 2,644.68 | 2,644.68 | 2,644.68 | 2,644.68 | - |
Apr 03, 2024 | 2,660.28 | 2,660.28 | 2,660.28 | 2,660.28 | 2,660.28 | - |
Apr 02, 2024 | 2,685.26 | 2,685.26 | 2,685.26 | 2,685.26 | 2,685.26 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 2,676.86 | 2,676.86 | 2,676.86 | 2,676.86 | 2,676.86 | - |
Mar 27, 2024 | 2,649.00 | 2,649.00 | 2,649.00 | 2,649.00 | 2,649.00 | - |
Mar 26, 2024 | 2,647.89 | 2,647.89 | 2,647.89 | 2,647.89 | 2,647.89 | - |
Mar 25, 2024 | 2,661.90 | 2,661.90 | 2,661.90 | 2,661.90 | 2,661.90 | - |
Mar 22, 2024 | 2,661.84 | 2,661.84 | 2,661.84 | 2,661.84 | 2,661.84 | - |
Mar 21, 2024 | 2,625.34 | 2,625.34 | 2,625.34 | 2,625.34 | 2,625.34 | - |
Mar 20, 2024 | 2,619.65 | 2,619.65 | 2,619.65 | 2,619.65 | 2,619.65 | - |
Mar 19, 2024 | 2,604.66 | 2,604.66 | 2,604.66 | 2,604.66 | 2,604.66 | - |
Mar 18, 2024 | 2,574.49 | 2,574.49 | 2,574.49 | 2,574.49 | 2,574.49 | - |
Mar 15, 2024 | 2,594.87 | 2,594.87 | 2,594.87 | 2,594.87 | 2,594.87 | - |
Mar 14, 2024 | 2,589.50 | 2,589.50 | 2,589.50 | 2,589.50 | 2,589.50 | - |
Mar 13, 2024 | 2,596.74 | 2,596.74 | 2,596.74 | 2,596.74 | 2,596.74 | - |
Mar 12, 2024 | 2,560.22 | 2,560.22 | 2,560.22 | 2,560.22 | 2,560.22 | - |
Mar 11, 2024 | 2,578.44 | 2,578.44 | 2,578.44 | 2,578.44 | 2,578.44 | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 2,565.70 | 2,565.70 | 2,565.70 | 2,565.70 | 2,565.70 | - |
Mar 06, 2024 | 2,557.24 | 2,557.24 | 2,557.24 | 2,557.24 | 2,557.24 | - |
Mar 05, 2024 | 2,591.41 | 2,591.41 | 2,591.41 | 2,591.41 | 2,591.41 | - |
Mar 04, 2024 | 2,596.82 | 2,596.82 | 2,596.82 | 2,596.82 | 2,596.82 | - |
Mar 01, 2024 | 2,574.37 | 2,574.37 | 2,574.37 | 2,574.37 | 2,574.37 | - |
Feb 29, 2024 | 2,551.34 | 2,551.34 | 2,551.34 | 2,551.34 | 2,551.34 | - |
Feb 28, 2024 | 2,569.87 | 2,569.87 | 2,569.87 | 2,569.87 | 2,569.87 | - |
Feb 27, 2024 | 2,557.72 | 2,557.72 | 2,557.72 | 2,557.72 | 2,557.72 | - |
Feb 26, 2024 | 2,565.21 | 2,565.21 | 2,565.21 | 2,565.21 | 2,565.21 | - |
Feb 23, 2024 | 2,570.37 | 2,570.37 | 2,570.37 | 2,570.37 | 2,570.37 | - |
Feb 22, 2024 | 2,523.69 | 2,523.69 | 2,523.69 | 2,523.69 | 2,523.69 | - |
Feb 21, 2024 | 2,509.17 | 2,509.17 | 2,509.17 | 2,509.17 | 2,509.17 | - |
Feb 20, 2024 | 2,525.80 | 2,525.80 | 2,525.80 | 2,525.80 | 2,525.80 | - |
Feb 16, 2024 | 2,548.30 | 2,548.30 | 2,548.30 | 2,548.30 | 2,548.30 | - |
Feb 15, 2024 | 2,541.73 | 2,541.73 | 2,541.73 | 2,541.73 | 2,541.73 | - |
Feb 14, 2024 | 2,524.16 | 2,524.16 | 2,524.16 | 2,524.16 | 2,524.16 | - |
Feb 13, 2024 | 2,542.75 | 2,542.75 | 2,542.75 | 2,542.75 | 2,542.75 | - |
Feb 12, 2024 | 2,548.22 | 2,548.22 | 2,548.22 | 2,548.22 | 2,548.22 | - |
Feb 09, 2024 | 2,529.17 | 2,529.17 | 2,529.17 | 2,529.17 | 2,529.17 | - |
Feb 08, 2024 | 2,522.95 | 2,522.95 | 2,522.95 | 2,522.95 | 2,522.95 | - |
Feb 07, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |