Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 1,238.67 | 1,238.67 | 1,238.67 | 1,238.67 | 1,238.67 | - |
Jun 12, 2024 | 1,238.58 | 1,238.58 | 1,238.58 | 1,238.58 | 1,238.58 | - |
Jun 11, 2024 | 1,236.59 | 1,236.59 | 1,236.59 | 1,236.59 | 1,236.59 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 1,237.17 | 1,237.17 | 1,237.17 | 1,237.17 | 1,237.17 | - |
Jun 06, 2024 | 1,240.21 | 1,240.21 | 1,240.21 | 1,240.21 | 1,240.21 | - |
Jun 05, 2024 | 1,239.65 | 1,239.65 | 1,239.65 | 1,239.65 | 1,239.65 | - |
Jun 04, 2024 | 1,238.41 | 1,238.41 | 1,238.41 | 1,238.41 | 1,238.41 | - |
Jun 03, 2024 | 1,238.02 | 1,238.02 | 1,238.02 | 1,238.02 | 1,238.02 | - |
May 31, 2024 | 1,239.34 | 1,239.34 | 1,239.34 | 1,239.34 | 1,239.34 | - |
May 30, 2024 | 1,232.42 | 1,232.42 | 1,232.42 | 1,232.42 | 1,232.42 | - |
May 29, 2024 | 1,229.54 | 1,229.54 | 1,229.54 | 1,229.54 | 1,229.54 | - |
May 28, 2024 | 1,234.02 | 1,234.02 | 1,234.02 | 1,234.02 | 1,234.02 | - |
May 24, 2024 | 1,234.88 | 1,234.88 | 1,234.88 | 1,234.88 | 1,234.88 | - |
May 23, 2024 | 1,233.54 | 1,233.54 | 1,233.54 | 1,233.54 | 1,233.54 | - |
May 22, 2024 | 1,237.78 | 1,237.78 | 1,237.78 | 1,237.78 | 1,237.78 | - |
May 21, 2024 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,242.85 | 1,242.85 | 1,242.85 | 1,242.85 | 1,242.85 | - |
May 16, 2024 | 1,241.78 | 1,241.78 | 1,241.78 | 1,241.78 | 1,241.78 | - |
May 15, 2024 | 1,243.39 | 1,243.39 | 1,243.39 | 1,243.39 | 1,243.39 | - |
May 14, 2024 | 1,239.08 | 1,239.08 | 1,239.08 | 1,239.08 | 1,239.08 | - |
May 13, 2024 | 1,237.20 | 1,237.20 | 1,237.20 | 1,237.20 | 1,237.20 | - |
May 10, 2024 | 1,236.66 | 1,236.66 | 1,236.66 | 1,236.66 | 1,236.66 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,234.53 | 1,234.53 | 1,234.53 | 1,234.53 | 1,234.53 | - |
May 07, 2024 | 1,233.86 | 1,233.86 | 1,233.86 | 1,233.86 | 1,233.86 | - |
May 06, 2024 | 1,232.34 | 1,232.34 | 1,232.34 | 1,232.34 | 1,232.34 | - |
May 03, 2024 | 1,230.04 | 1,230.04 | 1,230.04 | 1,230.04 | 1,230.04 | - |
May 02, 2024 | 1,226.60 | 1,226.60 | 1,226.60 | 1,226.60 | 1,226.60 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 1,223.41 | 1,223.41 | 1,223.41 | 1,223.41 | 1,223.41 | - |
Apr 29, 2024 | 1,228.69 | 1,228.69 | 1,228.69 | 1,228.69 | 1,228.69 | - |
Apr 26, 2024 | 1,226.50 | 1,226.50 | 1,226.50 | 1,226.50 | 1,226.50 | - |
Apr 25, 2024 | 1,225.42 | 1,225.42 | 1,225.42 | 1,225.42 | 1,225.42 | - |
Apr 24, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
Apr 23, 2024 | 1,230.30 | 1,230.30 | 1,230.30 | 1,230.30 | 1,230.30 | - |
Apr 22, 2024 | 1,226.35 | 1,226.35 | 1,226.35 | 1,226.35 | 1,226.35 | - |
Apr 19, 2024 | 1,223.09 | 1,223.09 | 1,223.09 | 1,223.09 | 1,223.09 | - |
Apr 18, 2024 | 1,218.98 | 1,218.98 | 1,218.98 | 1,218.98 | 1,218.98 | - |
Apr 17, 2024 | 1,219.94 | 1,219.94 | 1,219.94 | 1,219.94 | 1,219.94 | - |
Apr 16, 2024 | 1,217.47 | 1,217.47 | 1,217.47 | 1,217.47 | 1,217.47 | - |
Apr 15, 2024 | 1,221.70 | 1,221.70 | 1,221.70 | 1,221.70 | 1,221.70 | - |
Apr 12, 2024 | 1,225.13 | 1,225.13 | 1,225.13 | 1,225.13 | 1,225.13 | - |
Apr 11, 2024 | 1,229.09 | 1,229.09 | 1,229.09 | 1,229.09 | 1,229.09 | - |
Apr 10, 2024 | 1,229.88 | 1,229.88 | 1,229.88 | 1,229.88 | 1,229.88 | - |
Apr 09, 2024 | 1,237.62 | 1,237.62 | 1,237.62 | 1,237.62 | 1,237.62 | - |
Apr 08, 2024 | 1,234.79 | 1,234.79 | 1,234.79 | 1,234.79 | 1,234.79 | - |
Apr 05, 2024 | 1,235.32 | 1,235.32 | 1,235.32 | 1,235.32 | 1,235.32 | - |
Apr 04, 2024 | 1,236.08 | 1,236.08 | 1,236.08 | 1,236.08 | 1,236.08 | - |
Apr 03, 2024 | 1,237.21 | 1,237.21 | 1,237.21 | 1,237.21 | 1,237.21 | - |
Apr 02, 2024 | 1,236.70 | 1,236.70 | 1,236.70 | 1,236.70 | 1,236.70 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 1,239.73 | 1,239.73 | 1,239.73 | 1,239.73 | 1,239.73 | - |
Mar 27, 2024 | 1,237.84 | 1,237.84 | 1,237.84 | 1,237.84 | 1,237.84 | - |
Mar 26, 2024 | 1,232.93 | 1,232.93 | 1,232.93 | 1,232.93 | 1,232.93 | - |
Mar 25, 2024 | 1,233.53 | 1,233.53 | 1,233.53 | 1,233.53 | 1,233.53 | - |
Mar 22, 2024 | 1,233.78 | 1,233.78 | 1,233.78 | 1,233.78 | 1,233.78 | - |
Mar 21, 2024 | 1,233.67 | 1,233.67 | 1,233.67 | 1,233.67 | 1,233.67 | - |
Mar 20, 2024 | 1,231.60 | 1,231.60 | 1,231.60 | 1,231.60 | 1,231.60 | - |
Mar 19, 2024 | 1,229.27 | 1,229.27 | 1,229.27 | 1,229.27 | 1,229.27 | - |
Mar 18, 2024 | 1,226.78 | 1,226.78 | 1,226.78 | 1,226.78 | 1,226.78 | - |
Mar 15, 2024 | 1,225.48 | 1,225.48 | 1,225.48 | 1,225.48 | 1,225.48 | - |
Mar 14, 2024 | 1,226.84 | 1,226.84 | 1,226.84 | 1,226.84 | 1,226.84 | - |
Mar 13, 2024 | 1,230.60 | 1,230.60 | 1,230.60 | 1,230.60 | 1,230.60 | - |
Mar 12, 2024 | 1,229.63 | 1,229.63 | 1,229.63 | 1,229.63 | 1,229.63 | - |
Mar 11, 2024 | 1,230.48 | 1,230.48 | 1,230.48 | 1,230.48 | 1,230.48 | - |
Mar 08, 2024 | 1,228.67 | 1,228.67 | 1,228.67 | 1,228.67 | 1,228.67 | - |
Mar 07, 2024 | 1,226.80 | 1,226.80 | 1,226.80 | 1,226.80 | 1,226.80 | - |
Mar 06, 2024 | 1,225.37 | 1,225.37 | 1,225.37 | 1,225.37 | 1,225.37 | - |
Mar 05, 2024 | 1,222.77 | 1,222.77 | 1,222.77 | 1,222.77 | 1,222.77 | - |
Mar 04, 2024 | 1,220.43 | 1,220.43 | 1,220.43 | 1,220.43 | 1,220.43 | - |
Mar 01, 2024 | 1,219.01 | 1,219.01 | 1,219.01 | 1,219.01 | 1,219.01 | - |
Feb 29, 2024 | 1,216.24 | 1,216.24 | 1,216.24 | 1,216.24 | 1,216.24 | - |
Feb 28, 2024 | 1,214.61 | 1,214.61 | 1,214.61 | 1,214.61 | 1,214.61 | - |
Feb 27, 2024 | 1,213.62 | 1,213.62 | 1,213.62 | 1,213.62 | 1,213.62 | - |
Feb 26, 2024 | 1,214.26 | 1,214.26 | 1,214.26 | 1,214.26 | 1,214.26 | - |
Feb 23, 2024 | 1,216.75 | 1,216.75 | 1,216.75 | 1,216.75 | 1,216.75 | - |
Feb 22, 2024 | 1,214.42 | 1,214.42 | 1,214.42 | 1,214.42 | 1,214.42 | - |
Feb 21, 2024 | 1,212.51 | 1,212.51 | 1,212.51 | 1,212.51 | 1,212.51 | - |
Feb 20, 2024 | 1,212.10 | 1,212.10 | 1,212.10 | 1,212.10 | 1,212.10 | - |
Feb 16, 2024 | 1,212.10 | 1,212.10 | 1,212.10 | 1,212.10 | 1,212.10 | - |
Feb 15, 2024 | 1,213.06 | 1,213.06 | 1,213.06 | 1,213.06 | 1,213.06 | - |
Feb 14, 2024 | 1,206.78 | 1,206.78 | 1,206.78 | 1,206.78 | 1,206.78 | - |
Feb 13, 2024 | 1,203.78 | 1,203.78 | 1,203.78 | 1,203.78 | 1,203.78 | - |
Feb 12, 2024 | 1,211.28 | 1,211.28 | 1,211.28 | 1,211.28 | 1,211.28 | - |
Feb 09, 2024 | 1,207.36 | 1,207.36 | 1,207.36 | 1,207.36 | 1,207.36 | - |
Feb 08, 2024 | 1,208.62 | 1,208.62 | 1,208.62 | 1,208.62 | 1,208.62 | - |
Feb 07, 2024 | 1,209.42 | 1,209.42 | 1,209.42 | 1,209.42 | 1,209.42 | - |
Feb 06, 2024 | 1,208.63 | 1,208.63 | 1,208.63 | 1,208.63 | 1,208.63 | - |
Feb 05, 2024 | 1,204.45 | 1,204.45 | 1,204.45 | 1,204.45 | 1,204.45 | - |
Feb 02, 2024 | 1,209.22 | 1,209.22 | 1,209.22 | 1,209.22 | 1,209.22 | - |
Feb 01, 2024 | 1,213.13 | 1,213.13 | 1,213.13 | 1,213.13 | 1,213.13 | - |
Jan 31, 2024 | 1,209.88 | 1,209.88 | 1,209.88 | 1,209.88 | 1,209.88 | - |
Jan 30, 2024 | 1,212.98 | 1,212.98 | 1,212.98 | 1,212.98 | 1,212.98 | - |
Jan 29, 2024 | 1,209.74 | 1,209.74 | 1,209.74 | 1,209.74 | 1,209.74 | - |
Jan 26, 2024 | 1,207.72 | 1,207.72 | 1,207.72 | 1,207.72 | 1,207.72 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 1,200.83 | 1,200.83 | 1,200.83 | 1,200.83 | 1,200.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |