Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 2,834.87 | 2,834.87 | 2,834.87 | 2,834.87 | 2,834.87 | - |
Jun 21, 2024 | 2,832.91 | 2,832.91 | 2,832.91 | 2,832.91 | 2,832.91 | - |
Jun 20, 2024 | 2,841.77 | 2,841.77 | 2,841.77 | 2,841.77 | 2,841.77 | - |
Jun 19, 2024 | 2,829.73 | 2,829.73 | 2,829.73 | 2,829.73 | 2,829.73 | - |
Jun 18, 2024 | 2,825.62 | 2,825.62 | 2,825.62 | 2,825.62 | 2,825.62 | - |
Jun 17, 2024 | 2,828.98 | 2,828.98 | 2,828.98 | 2,828.98 | 2,828.98 | - |
Jun 14, 2024 | 2,832.62 | 2,832.62 | 2,832.62 | 2,832.62 | 2,832.62 | - |
Jun 13, 2024 | 2,829.39 | 2,829.39 | 2,829.39 | 2,829.39 | 2,829.39 | - |
Jun 12, 2024 | 2,838.79 | 2,838.79 | 2,838.79 | 2,838.79 | 2,838.79 | - |
Jun 11, 2024 | 2,849.81 | 2,849.81 | 2,849.81 | 2,849.81 | 2,849.81 | - |
Jun 10, 2024 | 2,867.19 | 2,867.19 | 2,867.19 | 2,867.19 | 2,867.19 | - |
Jun 07, 2024 | 2,850.65 | 2,850.65 | 2,850.65 | 2,850.65 | 2,850.65 | - |
Jun 06, 2024 | 2,866.91 | 2,866.91 | 2,866.91 | 2,866.91 | 2,866.91 | - |
Jun 05, 2024 | 2,848.24 | 2,848.24 | 2,848.24 | 2,848.24 | 2,848.24 | - |
Jun 04, 2024 | 2,826.87 | 2,826.87 | 2,826.87 | 2,826.87 | 2,826.87 | - |
Jun 03, 2024 | 2,843.32 | 2,843.32 | 2,843.32 | 2,843.32 | 2,843.32 | - |
May 31, 2024 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | - |
May 30, 2024 | 2,853.58 | 2,853.58 | 2,853.58 | 2,853.58 | 2,853.58 | - |
May 29, 2024 | 2,858.60 | 2,858.60 | 2,858.60 | 2,858.60 | 2,858.60 | - |
May 28, 2024 | 2,873.80 | 2,873.80 | 2,873.80 | 2,873.80 | 2,873.80 | - |
May 27, 2024 | 2,874.70 | 2,874.70 | 2,874.70 | 2,874.70 | 2,874.70 | - |
May 24, 2024 | 2,866.35 | 2,866.35 | 2,866.35 | 2,866.35 | 2,866.35 | - |
May 23, 2024 | 2,862.48 | 2,862.48 | 2,862.48 | 2,862.48 | 2,862.48 | - |
May 22, 2024 | 2,896.15 | 2,896.15 | 2,896.15 | 2,896.15 | 2,896.15 | - |
May 21, 2024 | 2,911.71 | 2,911.71 | 2,911.71 | 2,911.71 | 2,911.71 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 2,919.19 | 2,919.19 | 2,919.19 | 2,919.19 | 2,919.19 | - |
May 16, 2024 | 2,892.14 | 2,892.14 | 2,892.14 | 2,892.14 | 2,892.14 | - |
May 15, 2024 | 2,894.98 | 2,894.98 | 2,894.98 | 2,894.98 | 2,894.98 | - |
May 14, 2024 | 2,886.32 | 2,886.32 | 2,886.32 | 2,886.32 | 2,886.32 | - |
May 13, 2024 | 2,885.17 | 2,885.17 | 2,885.17 | 2,885.17 | 2,885.17 | - |
May 10, 2024 | 2,884.27 | 2,884.27 | 2,884.27 | 2,884.27 | 2,884.27 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 2,868.57 | 2,868.57 | 2,868.57 | 2,868.57 | 2,868.57 | - |
May 06, 2024 | 2,876.63 | 2,876.63 | 2,876.63 | 2,876.63 | 2,876.63 | - |
May 03, 2024 | 2,856.81 | 2,856.81 | 2,856.81 | 2,856.81 | 2,856.81 | - |
May 02, 2024 | 2,841.83 | 2,841.83 | 2,841.83 | 2,841.83 | 2,841.83 | - |
Apr 30, 2024 | 2,791.83 | 2,791.83 | 2,791.83 | 2,791.83 | 2,791.83 | - |
Apr 29, 2024 | 2,831.38 | 2,831.38 | 2,831.38 | 2,831.38 | 2,831.38 | - |
Apr 26, 2024 | 2,840.69 | 2,840.69 | 2,840.69 | 2,840.69 | 2,840.69 | - |
Apr 25, 2024 | 2,801.12 | 2,801.12 | 2,801.12 | 2,801.12 | 2,801.12 | - |
Apr 24, 2024 | 2,809.61 | 2,809.61 | 2,809.61 | 2,809.61 | 2,809.61 | - |
Apr 23, 2024 | 2,813.24 | 2,813.24 | 2,813.24 | 2,813.24 | 2,813.24 | - |
Apr 22, 2024 | 2,793.59 | 2,793.59 | 2,793.59 | 2,793.59 | 2,793.59 | - |
Apr 19, 2024 | 2,771.26 | 2,771.26 | 2,771.26 | 2,771.26 | 2,771.26 | - |
Apr 18, 2024 | 2,786.98 | 2,786.98 | 2,786.98 | 2,786.98 | 2,786.98 | - |
Apr 17, 2024 | 2,781.30 | 2,781.30 | 2,781.30 | 2,781.30 | 2,781.30 | - |
Apr 16, 2024 | 2,783.58 | 2,783.58 | 2,783.58 | 2,783.58 | 2,783.58 | - |
Apr 15, 2024 | 2,802.15 | 2,802.15 | 2,802.15 | 2,802.15 | 2,802.15 | - |
Apr 12, 2024 | 2,814.39 | 2,814.39 | 2,814.39 | 2,814.39 | 2,814.39 | - |
Apr 11, 2024 | 2,837.95 | 2,837.95 | 2,837.95 | 2,837.95 | 2,837.95 | - |
Apr 10, 2024 | 2,823.00 | 2,823.00 | 2,823.00 | 2,823.00 | 2,823.00 | - |
Apr 09, 2024 | 2,813.60 | 2,813.60 | 2,813.60 | 2,813.60 | 2,813.60 | - |
Apr 08, 2024 | 2,805.64 | 2,805.64 | 2,805.64 | 2,805.64 | 2,805.64 | - |
Apr 05, 2024 | 2,808.24 | 2,808.24 | 2,808.24 | 2,808.24 | 2,808.24 | - |
Apr 04, 2024 | 2,795.09 | 2,795.09 | 2,795.09 | 2,795.09 | 2,795.09 | - |
Apr 03, 2024 | 2,810.68 | 2,810.68 | 2,810.68 | 2,810.68 | 2,810.68 | - |
Apr 02, 2024 | 2,816.88 | 2,816.88 | 2,816.88 | 2,816.88 | 2,816.88 | - |
Mar 28, 2024 | 2,804.01 | 2,804.01 | 2,804.01 | 2,804.01 | 2,804.01 | - |
Mar 27, 2024 | 2,791.34 | 2,791.34 | 2,791.34 | 2,791.34 | 2,791.34 | - |
Mar 26, 2024 | 2,782.46 | 2,782.46 | 2,782.46 | 2,782.46 | 2,782.46 | - |
Mar 25, 2024 | 2,783.11 | 2,783.11 | 2,783.11 | 2,783.11 | 2,783.11 | - |
Mar 22, 2024 | 2,791.25 | 2,791.25 | 2,791.25 | 2,791.25 | 2,791.25 | - |
Mar 21, 2024 | 2,802.59 | 2,802.59 | 2,802.59 | 2,802.59 | 2,802.59 | - |
Mar 20, 2024 | 2,793.90 | 2,793.90 | 2,793.90 | 2,793.90 | 2,793.90 | - |
Mar 19, 2024 | 2,767.78 | 2,767.78 | 2,767.78 | 2,767.78 | 2,767.78 | - |
Mar 18, 2024 | 2,769.41 | 2,769.41 | 2,769.41 | 2,769.41 | 2,769.41 | - |
Mar 15, 2024 | 2,758.22 | 2,758.22 | 2,758.22 | 2,758.22 | 2,758.22 | - |
Mar 14, 2024 | 2,766.63 | 2,766.63 | 2,766.63 | 2,766.63 | 2,766.63 | - |
Mar 13, 2024 | 2,771.51 | 2,771.51 | 2,771.51 | 2,771.51 | 2,771.51 | - |
Mar 12, 2024 | 2,760.75 | 2,760.75 | 2,760.75 | 2,760.75 | 2,760.75 | - |
Mar 11, 2024 | 2,738.07 | 2,738.07 | 2,738.07 | 2,738.07 | 2,738.07 | - |
Mar 08, 2024 | 2,722.24 | 2,722.24 | 2,722.24 | 2,722.24 | 2,722.24 | - |
Mar 07, 2024 | 2,722.29 | 2,722.29 | 2,722.29 | 2,722.29 | 2,722.29 | - |
Mar 06, 2024 | 2,717.07 | 2,717.07 | 2,717.07 | 2,717.07 | 2,717.07 | - |
Mar 05, 2024 | 2,702.60 | 2,702.60 | 2,702.60 | 2,702.60 | 2,702.60 | - |
Mar 04, 2024 | 2,726.30 | 2,726.30 | 2,726.30 | 2,726.30 | 2,726.30 | - |
Mar 01, 2024 | 2,729.39 | 2,729.39 | 2,729.39 | 2,729.39 | 2,729.39 | - |
Feb 29, 2024 | 2,718.67 | 2,718.67 | 2,718.67 | 2,718.67 | 2,718.67 | - |
Feb 28, 2024 | 2,707.49 | 2,707.49 | 2,707.49 | 2,707.49 | 2,707.49 | - |
Feb 27, 2024 | 2,712.79 | 2,712.79 | 2,712.79 | 2,712.79 | 2,712.79 | - |
Feb 26, 2024 | 2,704.03 | 2,704.03 | 2,704.03 | 2,704.03 | 2,704.03 | - |
Feb 23, 2024 | 2,722.51 | 2,722.51 | 2,722.51 | 2,722.51 | 2,722.51 | - |
Feb 22, 2024 | 2,714.67 | 2,714.67 | 2,714.67 | 2,714.67 | 2,714.67 | - |
Feb 21, 2024 | 2,695.21 | 2,695.21 | 2,695.21 | 2,695.21 | 2,695.21 | - |
Feb 20, 2024 | 2,687.99 | 2,687.99 | 2,687.99 | 2,687.99 | 2,687.99 | - |
Feb 19, 2024 | 2,701.59 | 2,701.59 | 2,701.59 | 2,701.59 | 2,701.59 | - |
Feb 16, 2024 | 2,708.10 | 2,708.10 | 2,708.10 | 2,708.10 | 2,708.10 | - |
Feb 15, 2024 | 2,703.36 | 2,703.36 | 2,703.36 | 2,703.36 | 2,703.36 | - |
Feb 14, 2024 | 2,689.42 | 2,689.42 | 2,689.42 | 2,689.42 | 2,689.42 | - |
Feb 13, 2024 | 2,648.97 | 2,648.97 | 2,648.97 | 2,648.97 | 2,648.97 | - |
Feb 12, 2024 | 2,671.28 | 2,671.28 | 2,671.28 | 2,671.28 | 2,671.28 | - |
Feb 09, 2024 | 2,661.83 | 2,661.83 | 2,661.83 | 2,661.83 | 2,661.83 | - |
Feb 08, 2024 | 2,666.58 | 2,666.58 | 2,666.58 | 2,666.58 | 2,666.58 | - |
Feb 07, 2024 | 2,665.93 | 2,665.93 | 2,665.93 | 2,665.93 | 2,665.93 | - |
Feb 06, 2024 | 2,666.02 | 2,666.02 | 2,666.02 | 2,666.02 | 2,666.02 | - |
Feb 05, 2024 | 2,635.65 | 2,635.65 | 2,635.65 | 2,635.65 | 2,635.65 | - |
Feb 02, 2024 | 2,641.79 | 2,641.79 | 2,641.79 | 2,641.79 | 2,641.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |