Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | 2,465.95 | 2,465.95 | 2,465.95 | 2,465.95 | 2,465.95 | - |
May 29, 2024 | 2,480.82 | 2,480.82 | 2,480.82 | 2,480.82 | 2,480.82 | - |
May 28, 2024 | 2,488.69 | 2,488.69 | 2,488.69 | 2,488.69 | 2,488.69 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 2,505.80 | 2,505.80 | 2,505.80 | 2,505.80 | 2,505.80 | - |
May 23, 2024 | 2,514.75 | 2,514.75 | 2,514.75 | 2,514.75 | 2,514.75 | - |
May 22, 2024 | 2,536.86 | 2,536.86 | 2,536.86 | 2,536.86 | 2,536.86 | - |
May 21, 2024 | 2,536.65 | 2,536.65 | 2,536.65 | 2,536.65 | 2,536.65 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 2,540.20 | 2,540.20 | 2,540.20 | 2,540.20 | 2,540.20 | - |
May 15, 2024 | 2,551.35 | 2,551.35 | 2,551.35 | 2,551.35 | 2,551.35 | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | 2,536.20 | 2,536.20 | 2,536.20 | 2,536.20 | 2,536.20 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 2,525.98 | 2,525.98 | 2,525.98 | 2,525.98 | 2,525.98 | - |
May 07, 2024 | 2,523.16 | 2,523.16 | 2,523.16 | 2,523.16 | 2,523.16 | - |
May 03, 2024 | 2,488.95 | 2,488.95 | 2,488.95 | 2,488.95 | 2,488.95 | - |
May 02, 2024 | 2,504.41 | 2,504.41 | 2,504.41 | 2,504.41 | 2,504.41 | - |
Apr 30, 2024 | 2,492.36 | 2,492.36 | 2,492.36 | 2,492.36 | 2,492.36 | - |
Apr 29, 2024 | 2,503.08 | 2,503.08 | 2,503.08 | 2,503.08 | 2,503.08 | - |
Apr 26, 2024 | 2,501.26 | 2,501.26 | 2,501.26 | 2,501.26 | 2,501.26 | - |
Apr 25, 2024 | 2,470.97 | 2,470.97 | 2,470.97 | 2,470.97 | 2,470.97 | - |
Apr 24, 2024 | 2,483.50 | 2,483.50 | 2,483.50 | 2,483.50 | 2,483.50 | - |
Apr 23, 2024 | 2,466.83 | 2,466.83 | 2,466.83 | 2,466.83 | 2,466.83 | - |
Apr 22, 2024 | 2,459.89 | 2,459.89 | 2,459.89 | 2,459.89 | 2,459.89 | - |
Apr 19, 2024 | 2,434.39 | 2,434.39 | 2,434.39 | 2,434.39 | 2,434.39 | - |
Apr 18, 2024 | 2,457.64 | 2,457.64 | 2,457.64 | 2,457.64 | 2,457.64 | - |
Apr 17, 2024 | 2,455.89 | 2,455.89 | 2,455.89 | 2,455.89 | 2,455.89 | - |
Apr 16, 2024 | 2,458.16 | 2,458.16 | 2,458.16 | 2,458.16 | 2,458.16 | - |
Apr 15, 2024 | 2,468.26 | 2,468.26 | 2,468.26 | 2,468.26 | 2,468.26 | - |
Apr 12, 2024 | 2,481.36 | 2,481.36 | 2,481.36 | 2,481.36 | 2,481.36 | - |
Apr 11, 2024 | 2,502.54 | 2,502.54 | 2,502.54 | 2,502.54 | 2,502.54 | - |
Apr 10, 2024 | 2,482.54 | 2,482.54 | 2,482.54 | 2,482.54 | 2,482.54 | - |
Apr 09, 2024 | 2,476.52 | 2,476.52 | 2,476.52 | 2,476.52 | 2,476.52 | - |
Apr 08, 2024 | 2,475.40 | 2,475.40 | 2,475.40 | 2,475.40 | 2,475.40 | - |
Apr 05, 2024 | 2,483.40 | 2,483.40 | 2,483.40 | 2,483.40 | 2,483.40 | - |
Apr 04, 2024 | 2,460.98 | 2,460.98 | 2,460.98 | 2,460.98 | 2,460.98 | - |
Apr 03, 2024 | 2,489.58 | 2,489.58 | 2,489.58 | 2,489.58 | 2,489.58 | - |
Apr 02, 2024 | 2,511.51 | 2,511.51 | 2,511.51 | 2,511.51 | 2,511.51 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 2,526.01 | 2,526.01 | 2,526.01 | 2,526.01 | 2,526.01 | - |
Mar 26, 2024 | 2,498.40 | 2,498.40 | 2,498.40 | 2,498.40 | 2,498.40 | - |
Mar 25, 2024 | 2,492.22 | 2,492.22 | 2,492.22 | 2,492.22 | 2,492.22 | - |
Mar 22, 2024 | 2,508.64 | 2,508.64 | 2,508.64 | 2,508.64 | 2,508.64 | - |
Mar 21, 2024 | 2,497.21 | 2,497.21 | 2,497.21 | 2,497.21 | 2,497.21 | - |
Mar 20, 2024 | 2,479.69 | 2,479.69 | 2,479.69 | 2,479.69 | 2,479.69 | - |
Mar 19, 2024 | 2,460.31 | 2,460.31 | 2,460.31 | 2,460.31 | 2,460.31 | - |
Mar 18, 2024 | 2,450.09 | 2,450.09 | 2,450.09 | 2,450.09 | 2,450.09 | - |
Mar 15, 2024 | 2,426.81 | 2,426.81 | 2,426.81 | 2,426.81 | 2,426.81 | - |
Mar 14, 2024 | 2,432.31 | 2,432.31 | 2,432.31 | 2,432.31 | 2,432.31 | - |
Mar 13, 2024 | 2,422.37 | 2,422.37 | 2,422.37 | 2,422.37 | 2,422.37 | - |
Mar 12, 2024 | 2,436.29 | 2,436.29 | 2,436.29 | 2,436.29 | 2,436.29 | - |
Mar 11, 2024 | 2,402.89 | 2,402.89 | 2,402.89 | 2,402.89 | 2,402.89 | - |
Mar 08, 2024 | 2,391.27 | 2,391.27 | 2,391.27 | 2,391.27 | 2,391.27 | - |
Mar 07, 2024 | 2,409.29 | 2,409.29 | 2,409.29 | 2,409.29 | 2,409.29 | - |
Mar 06, 2024 | 2,400.71 | 2,400.71 | 2,400.71 | 2,400.71 | 2,400.71 | - |
Mar 05, 2024 | 2,393.17 | 2,393.17 | 2,393.17 | 2,393.17 | 2,393.17 | - |
Mar 04, 2024 | 2,416.36 | 2,416.36 | 2,416.36 | 2,416.36 | 2,416.36 | - |
Mar 01, 2024 | 2,410.71 | 2,410.71 | 2,410.71 | 2,410.71 | 2,410.71 | - |
Feb 29, 2024 | 2,409.20 | 2,409.20 | 2,409.20 | 2,409.20 | 2,409.20 | - |
Feb 28, 2024 | 2,394.59 | 2,394.59 | 2,394.59 | 2,394.59 | 2,394.59 | - |
Feb 27, 2024 | 2,389.23 | 2,389.23 | 2,389.23 | 2,389.23 | 2,389.23 | - |
Feb 26, 2024 | 2,382.94 | 2,382.94 | 2,382.94 | 2,382.94 | 2,382.94 | - |
Feb 23, 2024 | 2,393.25 | 2,393.25 | 2,393.25 | 2,393.25 | 2,393.25 | - |
Feb 22, 2024 | 2,384.48 | 2,384.48 | 2,384.48 | 2,384.48 | 2,384.48 | - |
Feb 21, 2024 | 2,338.85 | 2,338.85 | 2,338.85 | 2,338.85 | 2,338.85 | - |
Feb 20, 2024 | 2,338.64 | 2,338.64 | 2,338.64 | 2,338.64 | 2,338.64 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 2,357.05 | 2,357.05 | 2,357.05 | 2,357.05 | 2,357.05 | - |
Feb 15, 2024 | 2,368.26 | 2,368.26 | 2,368.26 | 2,368.26 | 2,368.26 | - |
Feb 14, 2024 | 2,360.17 | 2,360.17 | 2,360.17 | 2,360.17 | 2,360.17 | - |
Feb 13, 2024 | 2,356.69 | 2,356.69 | 2,356.69 | 2,356.69 | 2,356.69 | - |
Feb 12, 2024 | 2,354.47 | 2,354.47 | 2,354.47 | 2,354.47 | 2,354.47 | - |
Feb 09, 2024 | 2,367.06 | 2,367.06 | 2,367.06 | 2,367.06 | 2,367.06 | - |
Feb 08, 2024 | 2,370.33 | 2,370.33 | 2,370.33 | 2,370.33 | 2,370.33 | - |
Feb 07, 2024 | 2,359.82 | 2,359.82 | 2,359.82 | 2,359.82 | 2,359.82 | - |
Feb 06, 2024 | 2,358.14 | 2,358.14 | 2,358.14 | 2,358.14 | 2,358.14 | - |
Feb 05, 2024 | 2,362.91 | 2,362.91 | 2,362.91 | 2,362.91 | 2,362.91 | - |
Feb 02, 2024 | 2,356.60 | 2,356.60 | 2,356.60 | 2,356.60 | 2,356.60 | - |
Feb 01, 2024 | 2,310.40 | 2,310.40 | 2,310.40 | 2,310.40 | 2,310.40 | - |
Jan 31, 2024 | 2,292.13 | 2,292.13 | 2,292.13 | 2,292.13 | 2,292.13 | - |
Jan 30, 2024 | 2,316.83 | 2,316.83 | 2,316.83 | 2,316.83 | 2,316.83 | - |
Jan 29, 2024 | 2,313.02 | 2,313.02 | 2,313.02 | 2,313.02 | 2,313.02 | - |
Jan 26, 2024 | 2,286.37 | 2,286.37 | 2,286.37 | 2,286.37 | 2,286.37 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 2,291.99 | 2,291.99 | 2,291.99 | 2,291.99 | 2,291.99 | - |
Jan 23, 2024 | 2,302.76 | 2,302.76 | 2,302.76 | 2,302.76 | 2,302.76 | - |
Jan 22, 2024 | 2,294.49 | 2,294.49 | 2,294.49 | 2,294.49 | 2,294.49 | - |
Jan 19, 2024 | 2,284.77 | 2,284.77 | 2,284.77 | 2,284.77 | 2,284.77 | - |
Jan 18, 2024 | 2,266.61 | 2,266.61 | 2,266.61 | 2,266.61 | 2,266.61 | - |
Jan 17, 2024 | 2,251.67 | 2,251.67 | 2,251.67 | 2,251.67 | 2,251.67 | - |
Jan 16, 2024 | 2,253.70 | 2,253.70 | 2,253.70 | 2,253.70 | 2,253.70 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 2,224.86 | 2,224.86 | 2,224.86 | 2,224.86 | 2,224.86 | - |
Jan 11, 2024 | 2,233.66 | 2,233.66 | 2,233.66 | 2,233.66 | 2,233.66 | - |
Jan 10, 2024 | 2,237.31 | 2,237.31 | 2,237.31 | 2,237.31 | 2,237.31 | - |
Jan 09, 2024 | 2,233.55 | 2,233.55 | 2,233.55 | 2,233.55 | 2,233.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |