Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 1,063.27 | 1,063.27 | 1,063.27 | 1,063.27 | 1,063.27 | - |
May 28, 2024 | 1,066.29 | 1,066.29 | 1,066.29 | 1,066.29 | 1,066.29 | - |
May 27, 2024 | 1,066.50 | 1,066.50 | 1,066.50 | 1,066.50 | 1,066.50 | - |
May 24, 2024 | 1,065.54 | 1,065.54 | 1,065.54 | 1,065.54 | 1,065.54 | - |
May 23, 2024 | 1,065.62 | 1,065.62 | 1,065.62 | 1,065.62 | 1,065.62 | - |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 1,067.97 | 1,067.97 | 1,067.97 | 1,067.97 | 1,067.97 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 1,067.97 | 1,067.97 | 1,067.97 | 1,067.97 | 1,067.97 | - |
May 15, 2024 | 1,067.64 | 1,067.64 | 1,067.64 | 1,067.64 | 1,067.64 | - |
May 14, 2024 | 1,064.76 | 1,064.76 | 1,064.76 | 1,064.76 | 1,064.76 | - |
May 13, 2024 | 1,064.01 | 1,064.01 | 1,064.01 | 1,064.01 | 1,064.01 | - |
May 10, 2024 | 1,063.76 | 1,063.76 | 1,063.76 | 1,063.76 | 1,063.76 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 1,062.85 | 1,062.85 | 1,062.85 | 1,062.85 | 1,062.85 | - |
May 03, 2024 | 1,057.85 | 1,057.85 | 1,057.85 | 1,057.85 | 1,057.85 | - |
May 02, 2024 | 1,054.89 | 1,054.89 | 1,054.89 | 1,054.89 | 1,054.89 | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 1,055.38 | 1,055.38 | 1,055.38 | 1,055.38 | 1,055.38 | - |
Apr 26, 2024 | 1,054.02 | 1,054.02 | 1,054.02 | 1,054.02 | 1,054.02 | - |
Apr 25, 2024 | 1,050.42 | 1,050.42 | 1,050.42 | 1,050.42 | 1,050.42 | - |
Apr 24, 2024 | 1,051.75 | 1,051.75 | 1,051.75 | 1,051.75 | 1,051.75 | - |
Apr 23, 2024 | 1,050.91 | 1,050.91 | 1,050.91 | 1,050.91 | 1,050.91 | - |
Apr 22, 2024 | 1,048.84 | 1,048.84 | 1,048.84 | 1,048.84 | 1,048.84 | - |
Apr 19, 2024 | 1,046.80 | 1,046.80 | 1,046.80 | 1,046.80 | 1,046.80 | - |
Apr 18, 2024 | 1,048.82 | 1,048.82 | 1,048.82 | 1,048.82 | 1,048.82 | - |
Apr 17, 2024 | 1,048.70 | 1,048.70 | 1,048.70 | 1,048.70 | 1,048.70 | - |
Apr 16, 2024 | 1,048.24 | 1,048.24 | 1,048.24 | 1,048.24 | 1,048.24 | - |
Apr 15, 2024 | 1,051.74 | 1,051.74 | 1,051.74 | 1,051.74 | 1,051.74 | - |
Apr 12, 2024 | 1,055.35 | 1,055.35 | 1,055.35 | 1,055.35 | 1,055.35 | - |
Apr 11, 2024 | 1,055.04 | 1,055.04 | 1,055.04 | 1,055.04 | 1,055.04 | - |
Apr 10, 2024 | 1,054.99 | 1,054.99 | 1,054.99 | 1,054.99 | 1,054.99 | - |
Apr 09, 2024 | 1,056.44 | 1,056.44 | 1,056.44 | 1,056.44 | 1,056.44 | - |
Apr 08, 2024 | 1,054.90 | 1,054.90 | 1,054.90 | 1,054.90 | 1,054.90 | - |
Apr 05, 2024 | 1,055.62 | 1,055.62 | 1,055.62 | 1,055.62 | 1,055.62 | - |
Apr 04, 2024 | 1,055.13 | 1,055.13 | 1,055.13 | 1,055.13 | 1,055.13 | - |
Apr 03, 2024 | 1,055.01 | 1,055.01 | 1,055.01 | 1,055.01 | 1,055.01 | - |
Apr 02, 2024 | 1,055.79 | 1,055.79 | 1,055.79 | 1,055.79 | 1,055.79 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1,058.03 | 1,058.03 | 1,058.03 | 1,058.03 | 1,058.03 | - |
Mar 26, 2024 | 1,055.74 | 1,055.74 | 1,055.74 | 1,055.74 | 1,055.74 | - |
Mar 25, 2024 | 1,055.81 | 1,055.81 | 1,055.81 | 1,055.81 | 1,055.81 | - |
Mar 22, 2024 | 1,056.94 | 1,056.94 | 1,056.94 | 1,056.94 | 1,056.94 | - |
Mar 21, 2024 | 1,055.10 | 1,055.10 | 1,055.10 | 1,055.10 | 1,055.10 | - |
Mar 20, 2024 | 1,052.83 | 1,052.83 | 1,052.83 | 1,052.83 | 1,052.83 | - |
Mar 19, 2024 | 1,050.81 | 1,050.81 | 1,050.81 | 1,050.81 | 1,050.81 | - |
Mar 18, 2024 | 1,049.78 | 1,049.78 | 1,049.78 | 1,049.78 | 1,049.78 | - |
Mar 15, 2024 | 1,048.70 | 1,048.70 | 1,048.70 | 1,048.70 | 1,048.70 | - |
Mar 14, 2024 | 1,050.54 | 1,050.54 | 1,050.54 | 1,050.54 | 1,050.54 | - |
Mar 13, 2024 | 1,051.49 | 1,051.49 | 1,051.49 | 1,051.49 | 1,051.49 | - |
Mar 12, 2024 | 1,051.71 | 1,051.71 | 1,051.71 | 1,051.71 | 1,051.71 | - |
Mar 11, 2024 | 1,048.84 | 1,048.84 | 1,048.84 | 1,048.84 | 1,048.84 | - |
Mar 08, 2024 | 1,048.47 | 1,048.47 | 1,048.47 | 1,048.47 | 1,048.47 | - |
Mar 07, 2024 | 1,047.27 | 1,047.27 | 1,047.27 | 1,047.27 | 1,047.27 | - |
Mar 06, 2024 | 1,045.16 | 1,045.16 | 1,045.16 | 1,045.16 | 1,045.16 | - |
Mar 05, 2024 | 1,044.32 | 1,044.32 | 1,044.32 | 1,044.32 | 1,044.32 | - |
Mar 04, 2024 | 1,044.56 | 1,044.56 | 1,044.56 | 1,044.56 | 1,044.56 | - |
Mar 01, 2024 | 1,043.83 | 1,043.83 | 1,043.83 | 1,043.83 | 1,043.83 | - |
Feb 29, 2024 | 1,041.90 | 1,041.90 | 1,041.90 | 1,041.90 | 1,041.90 | - |
Feb 28, 2024 | 1,040.29 | 1,040.29 | 1,040.29 | 1,040.29 | 1,040.29 | - |
Feb 27, 2024 | 1,040.32 | 1,040.32 | 1,040.32 | 1,040.32 | 1,040.32 | - |
Feb 26, 2024 | 1,040.22 | 1,040.22 | 1,040.22 | 1,040.22 | 1,040.22 | - |
Feb 23, 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | - |
Feb 22, 2024 | 1,040.43 | 1,040.43 | 1,040.43 | 1,040.43 | 1,040.43 | - |
Feb 21, 2024 | 1,037.18 | 1,037.18 | 1,037.18 | 1,037.18 | 1,037.18 | - |
Feb 20, 2024 | 1,037.31 | 1,037.31 | 1,037.31 | 1,037.31 | 1,037.31 | - |
Feb 19, 2024 | 1,037.58 | 1,037.58 | 1,037.58 | 1,037.58 | 1,037.58 | - |
Feb 16, 2024 | 1,037.66 | 1,037.66 | 1,037.66 | 1,037.66 | 1,037.66 | - |
Feb 15, 2024 | 1,038.85 | 1,038.85 | 1,038.85 | 1,038.85 | 1,038.85 | - |
Feb 14, 2024 | 1,036.90 | 1,036.90 | 1,036.90 | 1,036.90 | 1,036.90 | - |
Feb 13, 2024 | 1,035.89 | 1,035.89 | 1,035.89 | 1,035.89 | 1,035.89 | - |
Feb 12, 2024 | 1,038.39 | 1,038.39 | 1,038.39 | 1,038.39 | 1,038.39 | - |
Feb 09, 2024 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 1,038.86 | 1,038.86 | 1,038.86 | 1,038.86 | 1,038.86 | - |
Feb 06, 2024 | 1,038.62 | 1,038.62 | 1,038.62 | 1,038.62 | 1,038.62 | - |
Feb 05, 2024 | 1,037.08 | 1,037.08 | 1,037.08 | 1,037.08 | 1,037.08 | - |
Feb 02, 2024 | 1,039.02 | 1,039.02 | 1,039.02 | 1,039.02 | 1,039.02 | - |
Feb 01, 2024 | 1,038.95 | 1,038.95 | 1,038.95 | 1,038.95 | 1,038.95 | - |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 1,034.05 | 1,034.05 | 1,034.05 | 1,034.05 | 1,034.05 | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 1,033.77 | 1,033.77 | 1,033.77 | 1,033.77 | 1,033.77 | - |
Jan 19, 2024 | - | - | - | - | - | - |
Jan 18, 2024 | 1,030.47 | 1,030.47 | 1,030.47 | 1,030.47 | 1,030.47 | - |
Jan 17, 2024 | 1,028.38 | 1,028.38 | 1,028.38 | 1,028.38 | 1,028.38 | - |
Jan 16, 2024 | 1,031.66 | 1,031.66 | 1,031.66 | 1,031.66 | 1,031.66 | - |
Jan 15, 2024 | 1,032.98 | 1,032.98 | 1,032.98 | 1,032.98 | 1,032.98 | - |
Jan 12, 2024 | 1,033.36 | 1,033.36 | 1,033.36 | 1,033.36 | 1,033.36 | - |
Jan 11, 2024 | 1,032.01 | 1,032.01 | 1,032.01 | 1,032.01 | 1,032.01 | - |
Jan 10, 2024 | 1,032.25 | 1,032.25 | 1,032.25 | 1,032.25 | 1,032.25 | - |
Jan 09, 2024 | 1,032.38 | 1,032.38 | 1,032.38 | 1,032.38 | 1,032.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |