Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | - | - | - | - | - | - |
Jun 17, 2024 | - | - | - | - | - | - |
Jun 14, 2024 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | - |
Jun 13, 2024 | 1,008.91 | 1,008.91 | 1,008.91 | 1,008.91 | 1,008.91 | - |
Jun 12, 2024 | 1,001.93 | 1,001.93 | 1,001.93 | 1,001.93 | 1,001.93 | - |
Jun 11, 2024 | 983.24 | 983.24 | 983.24 | 983.24 | 983.24 | - |
Jun 10, 2024 | 982.03 | 982.03 | 982.03 | 982.03 | 982.03 | - |
Jun 07, 2024 | 982.81 | 982.81 | 982.81 | 982.81 | 982.81 | - |
Jun 06, 2024 | 989.34 | 989.34 | 989.34 | 989.34 | 989.34 | - |
Jun 05, 2024 | 990.35 | 990.35 | 990.35 | 990.35 | 990.35 | - |
Jun 04, 2024 | 978.20 | 978.20 | 978.20 | 978.20 | 978.20 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 979.74 | 979.74 | 979.74 | 979.74 | 979.74 | - |
May 30, 2024 | 975.34 | 975.34 | 975.34 | 975.34 | 975.34 | - |
May 29, 2024 | 978.65 | 978.65 | 978.65 | 978.65 | 978.65 | - |
May 28, 2024 | 982.62 | 982.62 | 982.62 | 982.62 | 982.62 | - |
May 24, 2024 | 987.41 | 987.41 | 987.41 | 987.41 | 987.41 | - |
May 23, 2024 | 981.73 | 981.73 | 981.73 | 981.73 | 981.73 | - |
May 22, 2024 | 985.94 | 985.94 | 985.94 | 985.94 | 985.94 | - |
May 21, 2024 | 988.92 | 988.92 | 988.92 | 988.92 | 988.92 | - |
May 20, 2024 | 988.84 | 988.84 | 988.84 | 988.84 | 988.84 | - |
May 17, 2024 | 991.93 | 991.93 | 991.93 | 991.93 | 991.93 | - |
May 16, 2024 | 993.27 | 993.27 | 993.27 | 993.27 | 993.27 | - |
May 15, 2024 | 996.69 | 996.69 | 996.69 | 996.69 | 996.69 | - |
May 14, 2024 | 992.09 | 992.09 | 992.09 | 992.09 | 992.09 | - |
May 13, 2024 | 990.93 | 990.93 | 990.93 | 990.93 | 990.93 | - |
May 10, 2024 | 992.72 | 992.72 | 992.72 | 992.72 | 992.72 | - |
May 09, 2024 | 996.01 | 996.01 | 996.01 | 996.01 | 996.01 | - |
May 08, 2024 | 1,000.44 | 1,000.44 | 1,000.44 | 1,000.44 | 1,000.44 | - |
May 07, 2024 | 1,000.86 | 1,000.86 | 1,000.86 | 1,000.86 | 1,000.86 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 1,008.23 | 1,008.23 | 1,008.23 | 1,008.23 | 1,008.23 | - |
May 02, 2024 | 1,009.37 | 1,009.37 | 1,009.37 | 1,009.37 | 1,009.37 | - |
May 01, 2024 | 1,011.58 | 1,011.58 | 1,011.58 | 1,011.58 | 1,011.58 | - |
Apr 30, 2024 | 1,004.71 | 1,004.71 | 1,004.71 | 1,004.71 | 1,004.71 | - |
Apr 29, 2024 | 998.85 | 998.85 | 998.85 | 998.85 | 998.85 | - |
Apr 26, 2024 | 999.24 | 999.24 | 999.24 | 999.24 | 999.24 | - |
Apr 25, 2024 | 1,000.21 | 1,000.21 | 1,000.21 | 1,000.21 | 1,000.21 | - |
Apr 24, 2024 | 998.83 | 998.83 | 998.83 | 998.83 | 998.83 | - |
Apr 23, 2024 | 997.96 | 997.96 | 997.96 | 997.96 | 997.96 | - |
Apr 22, 2024 | 1,002.10 | 1,002.10 | 1,002.10 | 1,002.10 | 1,002.10 | - |
Apr 19, 2024 | 986.97 | 986.97 | 986.97 | 986.97 | 986.97 | - |
Apr 18, 2024 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | - |
Apr 17, 2024 | 984.43 | 984.43 | 984.43 | 984.43 | 984.43 | - |
Apr 16, 2024 | 983.24 | 983.24 | 983.24 | 983.24 | 983.24 | - |
Apr 15, 2024 | 982.71 | 982.71 | 982.71 | 982.71 | 982.71 | - |
Apr 12, 2024 | 999.06 | 999.06 | 999.06 | 999.06 | 999.06 | - |
Apr 11, 2024 | 1,013.32 | 1,013.32 | 1,013.32 | 1,013.32 | 1,013.32 | - |
Apr 10, 2024 | 1,018.87 | 1,018.87 | 1,018.87 | 1,018.87 | 1,018.87 | - |
Apr 09, 2024 | 1,030.05 | 1,030.05 | 1,030.05 | 1,030.05 | 1,030.05 | - |
Apr 08, 2024 | 1,026.36 | 1,026.36 | 1,026.36 | 1,026.36 | 1,026.36 | - |
Apr 05, 2024 | 1,025.59 | 1,025.59 | 1,025.59 | 1,025.59 | 1,025.59 | - |
Apr 04, 2024 | 1,021.76 | 1,021.76 | 1,021.76 | 1,021.76 | 1,021.76 | - |
Apr 03, 2024 | 1,038.25 | 1,038.25 | 1,038.25 | 1,038.25 | 1,038.25 | - |
Apr 02, 2024 | 1,035.16 | 1,035.16 | 1,035.16 | 1,035.16 | 1,035.16 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 1,068.01 | 1,068.01 | 1,068.01 | 1,068.01 | 1,068.01 | - |
Mar 27, 2024 | 1,065.52 | 1,065.52 | 1,065.52 | 1,065.52 | 1,065.52 | - |
Mar 26, 2024 | 1,059.39 | 1,059.39 | 1,059.39 | 1,059.39 | 1,059.39 | - |
Mar 25, 2024 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | - |
Mar 22, 2024 | 1,063.12 | 1,063.12 | 1,063.12 | 1,063.12 | 1,063.12 | - |
Mar 21, 2024 | 1,062.19 | 1,062.19 | 1,062.19 | 1,062.19 | 1,062.19 | - |
Mar 20, 2024 | 1,060.38 | 1,060.38 | 1,060.38 | 1,060.38 | 1,060.38 | - |
Mar 19, 2024 | 1,054.57 | 1,054.57 | 1,054.57 | 1,054.57 | 1,054.57 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1,044.15 | 1,044.15 | 1,044.15 | 1,044.15 | 1,044.15 | - |
Mar 14, 2024 | 1,051.40 | 1,051.40 | 1,051.40 | 1,051.40 | 1,051.40 | - |
Mar 13, 2024 | 1,064.33 | 1,064.33 | 1,064.33 | 1,064.33 | 1,064.33 | - |
Mar 12, 2024 | 1,068.37 | 1,068.37 | 1,068.37 | 1,068.37 | 1,068.37 | - |
Mar 11, 2024 | 1,066.81 | 1,066.81 | 1,066.81 | 1,066.81 | 1,066.81 | - |
Mar 08, 2024 | 1,067.56 | 1,067.56 | 1,067.56 | 1,067.56 | 1,067.56 | - |
Mar 07, 2024 | 1,066.13 | 1,066.13 | 1,066.13 | 1,066.13 | 1,066.13 | - |
Mar 06, 2024 | 1,064.61 | 1,064.61 | 1,064.61 | 1,064.61 | 1,064.61 | - |
Mar 05, 2024 | 1,060.51 | 1,060.51 | 1,060.51 | 1,060.51 | 1,060.51 | - |
Mar 04, 2024 | 1,056.39 | 1,056.39 | 1,056.39 | 1,056.39 | 1,056.39 | - |
Mar 01, 2024 | 1,057.27 | 1,057.27 | 1,057.27 | 1,057.27 | 1,057.27 | - |
Feb 29, 2024 | 1,051.89 | 1,051.89 | 1,051.89 | 1,051.89 | 1,051.89 | - |
Feb 28, 2024 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | - |
Feb 27, 2024 | 1,051.67 | 1,051.67 | 1,051.67 | 1,051.67 | 1,051.67 | - |
Feb 26, 2024 | 1,051.22 | 1,051.22 | 1,051.22 | 1,051.22 | 1,051.22 | - |
Feb 23, 2024 | 1,053.99 | 1,053.99 | 1,053.99 | 1,053.99 | 1,053.99 | - |
Feb 22, 2024 | 1,051.85 | 1,051.85 | 1,051.85 | 1,051.85 | 1,051.85 | - |
Feb 21, 2024 | 1,048.89 | 1,048.89 | 1,048.89 | 1,048.89 | 1,048.89 | - |
Feb 20, 2024 | 1,050.76 | 1,050.76 | 1,050.76 | 1,050.76 | 1,050.76 | - |
Feb 16, 2024 | 1,050.12 | 1,050.12 | 1,050.12 | 1,050.12 | 1,050.12 | - |
Feb 15, 2024 | 1,055.56 | 1,055.56 | 1,055.56 | 1,055.56 | 1,055.56 | - |
Feb 14, 2024 | 1,048.22 | 1,048.22 | 1,048.22 | 1,048.22 | 1,048.22 | - |
Feb 13, 2024 | 1,046.58 | 1,046.58 | 1,046.58 | 1,046.58 | 1,046.58 | - |
Feb 12, 2024 | 1,057.02 | 1,057.02 | 1,057.02 | 1,057.02 | 1,057.02 | - |
Feb 09, 2024 | 1,060.08 | 1,060.08 | 1,060.08 | 1,060.08 | 1,060.08 | - |
Feb 08, 2024 | 1,064.38 | 1,064.38 | 1,064.38 | 1,064.38 | 1,064.38 | - |
Feb 07, 2024 | 1,068.72 | 1,068.72 | 1,068.72 | 1,068.72 | 1,068.72 | - |
Feb 06, 2024 | 1,069.08 | 1,069.08 | 1,069.08 | 1,069.08 | 1,069.08 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 1,079.47 | 1,079.47 | 1,079.47 | 1,079.47 | 1,079.47 | - |
Feb 01, 2024 | 1,095.27 | 1,095.27 | 1,095.27 | 1,095.27 | 1,095.27 | - |
Jan 31, 2024 | 1,082.60 | 1,082.60 | 1,082.60 | 1,082.60 | 1,082.60 | - |
Jan 30, 2024 | 1,078.71 | 1,078.71 | 1,078.71 | 1,078.71 | 1,078.71 | - |
Jan 29, 2024 | 1,079.86 | 1,079.86 | 1,079.86 | 1,079.86 | 1,079.86 | - |
Jan 26, 2024 | 1,074.86 | 1,074.86 | 1,074.86 | 1,074.86 | 1,074.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |