Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 1,551.23 | 1,551.23 | 1,551.23 | 1,551.23 | 1,551.23 | - |
Jun 12, 2024 | 1,556.84 | 1,556.84 | 1,556.84 | 1,556.84 | 1,556.84 | - |
Jun 11, 2024 | 1,548.78 | 1,548.78 | 1,548.78 | 1,548.78 | 1,548.78 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 1,547.85 | 1,547.85 | 1,547.85 | 1,547.85 | 1,547.85 | - |
Jun 06, 2024 | 1,548.93 | 1,548.93 | 1,548.93 | 1,548.93 | 1,548.93 | - |
Jun 05, 2024 | 1,547.92 | 1,547.92 | 1,547.92 | 1,547.92 | 1,547.92 | - |
Jun 04, 2024 | 1,521.53 | 1,521.53 | 1,521.53 | 1,521.53 | 1,521.53 | - |
Jun 03, 2024 | 1,525.28 | 1,525.28 | 1,525.28 | 1,525.28 | 1,525.28 | - |
May 31, 2024 | 1,527.68 | 1,527.68 | 1,527.68 | 1,527.68 | 1,527.68 | - |
May 30, 2024 | 1,526.23 | 1,526.23 | 1,526.23 | 1,526.23 | 1,526.23 | - |
May 29, 2024 | 1,537.79 | 1,537.79 | 1,537.79 | 1,537.79 | 1,537.79 | - |
May 28, 2024 | 1,546.36 | 1,546.36 | 1,546.36 | 1,546.36 | 1,546.36 | - |
May 27, 2024 | 1,551.01 | 1,551.01 | 1,551.01 | 1,551.01 | 1,551.01 | - |
May 24, 2024 | 1,547.92 | 1,547.92 | 1,547.92 | 1,547.92 | 1,547.92 | - |
May 23, 2024 | 1,541.80 | 1,541.80 | 1,541.80 | 1,541.80 | 1,541.80 | - |
May 22, 2024 | 1,546.77 | 1,546.77 | 1,546.77 | 1,546.77 | 1,546.77 | - |
May 21, 2024 | 1,550.41 | 1,550.41 | 1,550.41 | 1,550.41 | 1,550.41 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,549.24 | 1,549.24 | 1,549.24 | 1,549.24 | 1,549.24 | - |
May 16, 2024 | 1,548.96 | 1,548.96 | 1,548.96 | 1,548.96 | 1,548.96 | - |
May 15, 2024 | 1,557.43 | 1,557.43 | 1,557.43 | 1,557.43 | 1,557.43 | - |
May 14, 2024 | 1,541.34 | 1,541.34 | 1,541.34 | 1,541.34 | 1,541.34 | - |
May 13, 2024 | 1,534.24 | 1,534.24 | 1,534.24 | 1,534.24 | 1,534.24 | - |
May 10, 2024 | 1,540.17 | 1,540.17 | 1,540.17 | 1,540.17 | 1,540.17 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,530.10 | 1,530.10 | 1,530.10 | 1,530.10 | 1,530.10 | - |
May 07, 2024 | 1,527.38 | 1,527.38 | 1,527.38 | 1,527.38 | 1,527.38 | - |
May 06, 2024 | 1,532.48 | 1,532.48 | 1,532.48 | 1,532.48 | 1,532.48 | - |
May 03, 2024 | 1,518.54 | 1,518.54 | 1,518.54 | 1,518.54 | 1,518.54 | - |
May 02, 2024 | 1,506.58 | 1,506.58 | 1,506.58 | 1,506.58 | 1,506.58 | - |
Apr 30, 2024 | 1,504.88 | 1,504.88 | 1,504.88 | 1,504.88 | 1,504.88 | - |
Apr 29, 2024 | 1,520.35 | 1,520.35 | 1,520.35 | 1,520.35 | 1,520.35 | - |
Apr 26, 2024 | 1,519.40 | 1,519.40 | 1,519.40 | 1,519.40 | 1,519.40 | - |
Apr 25, 2024 | 1,496.09 | 1,496.09 | 1,496.09 | 1,496.09 | 1,496.09 | - |
Apr 24, 2024 | 1,504.97 | 1,504.97 | 1,504.97 | 1,504.97 | 1,504.97 | - |
Apr 23, 2024 | 1,504.76 | 1,504.76 | 1,504.76 | 1,504.76 | 1,504.76 | - |
Apr 22, 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - |
Apr 19, 2024 | 1,481.27 | 1,481.27 | 1,481.27 | 1,481.27 | 1,481.27 | - |
Apr 18, 2024 | 1,500.60 | 1,500.60 | 1,500.60 | 1,500.60 | 1,500.60 | - |
Apr 17, 2024 | 1,502.90 | 1,502.90 | 1,502.90 | 1,502.90 | 1,502.90 | - |
Apr 16, 2024 | 1,513.54 | 1,513.54 | 1,513.54 | 1,513.54 | 1,513.54 | - |
Apr 15, 2024 | 1,518.50 | 1,518.50 | 1,518.50 | 1,518.50 | 1,518.50 | - |
Apr 12, 2024 | 1,535.57 | 1,535.57 | 1,535.57 | 1,535.57 | 1,535.57 | - |
Apr 11, 2024 | 1,549.49 | 1,549.49 | 1,549.49 | 1,549.49 | 1,549.49 | - |
Apr 10, 2024 | 1,535.60 | 1,535.60 | 1,535.60 | 1,535.60 | 1,535.60 | - |
Apr 09, 2024 | 1,533.11 | 1,533.11 | 1,533.11 | 1,533.11 | 1,533.11 | - |
Apr 08, 2024 | 1,540.12 | 1,540.12 | 1,540.12 | 1,540.12 | 1,540.12 | - |
Apr 05, 2024 | 1,538.25 | 1,538.25 | 1,538.25 | 1,538.25 | 1,538.25 | - |
Apr 04, 2024 | 1,527.87 | 1,527.87 | 1,527.87 | 1,527.87 | 1,527.87 | - |
Apr 03, 2024 | 1,541.92 | 1,541.92 | 1,541.92 | 1,541.92 | 1,541.92 | - |
Apr 02, 2024 | 1,543.60 | 1,543.60 | 1,543.60 | 1,543.60 | 1,543.60 | - |
Mar 28, 2024 | 1,553.16 | 1,553.16 | 1,553.16 | 1,553.16 | 1,553.16 | - |
Mar 27, 2024 | 1,551.67 | 1,551.67 | 1,551.67 | 1,551.67 | 1,551.67 | - |
Mar 26, 2024 | 1,552.16 | 1,552.16 | 1,552.16 | 1,552.16 | 1,552.16 | - |
Mar 25, 2024 | 1,558.89 | 1,558.89 | 1,558.89 | 1,558.89 | 1,558.89 | - |
Mar 22, 2024 | 1,559.90 | 1,559.90 | 1,559.90 | 1,559.90 | 1,559.90 | - |
Mar 21, 2024 | 1,556.93 | 1,556.93 | 1,556.93 | 1,556.93 | 1,556.93 | - |
Mar 20, 2024 | 1,546.37 | 1,546.37 | 1,546.37 | 1,546.37 | 1,546.37 | - |
Mar 19, 2024 | 1,532.47 | 1,532.47 | 1,532.47 | 1,532.47 | 1,532.47 | - |
Mar 18, 2024 | 1,528.86 | 1,528.86 | 1,528.86 | 1,528.86 | 1,528.86 | - |
Mar 15, 2024 | 1,522.40 | 1,522.40 | 1,522.40 | 1,522.40 | 1,522.40 | - |
Mar 14, 2024 | 1,537.28 | 1,537.28 | 1,537.28 | 1,537.28 | 1,537.28 | - |
Mar 13, 2024 | 1,537.73 | 1,537.73 | 1,537.73 | 1,537.73 | 1,537.73 | - |
Mar 12, 2024 | 1,539.56 | 1,539.56 | 1,539.56 | 1,539.56 | 1,539.56 | - |
Mar 11, 2024 | 1,518.26 | 1,518.26 | 1,518.26 | 1,518.26 | 1,518.26 | - |
Mar 08, 2024 | 1,527.10 | 1,527.10 | 1,527.10 | 1,527.10 | 1,527.10 | - |
Mar 07, 2024 | 1,543.52 | 1,543.52 | 1,543.52 | 1,543.52 | 1,543.52 | - |
Mar 06, 2024 | 1,526.76 | 1,526.76 | 1,526.76 | 1,526.76 | 1,526.76 | - |
Mar 05, 2024 | 1,517.53 | 1,517.53 | 1,517.53 | 1,517.53 | 1,517.53 | - |
Mar 04, 2024 | 1,529.87 | 1,529.87 | 1,529.87 | 1,529.87 | 1,529.87 | - |
Mar 01, 2024 | 1,527.53 | 1,527.53 | 1,527.53 | 1,527.53 | 1,527.53 | - |
Feb 29, 2024 | 1,516.90 | 1,516.90 | 1,516.90 | 1,516.90 | 1,516.90 | - |
Feb 28, 2024 | 1,505.68 | 1,505.68 | 1,505.68 | 1,505.68 | 1,505.68 | - |
Feb 27, 2024 | 1,506.92 | 1,506.92 | 1,506.92 | 1,506.92 | 1,506.92 | - |
Feb 26, 2024 | 1,500.46 | 1,500.46 | 1,500.46 | 1,500.46 | 1,500.46 | - |
Feb 23, 2024 | 1,496.52 | 1,496.52 | 1,496.52 | 1,496.52 | 1,496.52 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 1,463.95 | 1,463.95 | 1,463.95 | 1,463.95 | 1,463.95 | - |
Feb 20, 2024 | 1,473.01 | 1,473.01 | 1,473.01 | 1,473.01 | 1,473.01 | - |
Feb 19, 2024 | 1,485.61 | 1,485.61 | 1,485.61 | 1,485.61 | 1,485.61 | - |
Feb 16, 2024 | 1,487.86 | 1,487.86 | 1,487.86 | 1,487.86 | 1,487.86 | - |
Feb 15, 2024 | 1,494.99 | 1,494.99 | 1,494.99 | 1,494.99 | 1,494.99 | - |
Feb 14, 2024 | 1,488.65 | 1,488.65 | 1,488.65 | 1,488.65 | 1,488.65 | - |
Feb 13, 2024 | 1,467.30 | 1,467.30 | 1,467.30 | 1,467.30 | 1,467.30 | - |
Feb 12, 2024 | 1,485.44 | 1,485.44 | 1,485.44 | 1,485.44 | 1,485.44 | - |
Feb 09, 2024 | 1,474.24 | 1,474.24 | 1,474.24 | 1,474.24 | 1,474.24 | - |
Feb 08, 2024 | 1,467.15 | 1,467.15 | 1,467.15 | 1,467.15 | 1,467.15 | - |
Feb 07, 2024 | 1,460.85 | 1,460.85 | 1,460.85 | 1,460.85 | 1,460.85 | - |
Feb 06, 2024 | 1,455.34 | 1,455.34 | 1,455.34 | 1,455.34 | 1,455.34 | - |
Feb 05, 2024 | 1,452.15 | 1,452.15 | 1,452.15 | 1,452.15 | 1,452.15 | - |
Feb 02, 2024 | 1,445.72 | 1,445.72 | 1,445.72 | 1,445.72 | 1,445.72 | - |
Feb 01, 2024 | 1,431.85 | 1,431.85 | 1,431.85 | 1,431.85 | 1,431.85 | - |
Jan 31, 2024 | 1,419.12 | 1,419.12 | 1,419.12 | 1,419.12 | 1,419.12 | - |
Jan 30, 2024 | 1,433.52 | 1,433.52 | 1,433.52 | 1,433.52 | 1,433.52 | - |
Jan 29, 2024 | 1,433.44 | 1,433.44 | 1,433.44 | 1,433.44 | 1,433.44 | - |
Jan 26, 2024 | 1,422.23 | 1,422.23 | 1,422.23 | 1,422.23 | 1,422.23 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 1,403.20 | 1,403.20 | 1,403.20 | 1,403.20 | 1,403.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |