Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 1,521.01 | 1,521.01 | 1,521.01 | 1,521.01 | 1,521.01 | - |
Jun 19, 2024 | 1,513.43 | 1,513.43 | 1,513.43 | 1,513.43 | 1,513.43 | - |
Jun 18, 2024 | 1,517.60 | 1,517.60 | 1,517.60 | 1,517.60 | 1,517.60 | - |
Jun 17, 2024 | 1,512.24 | 1,512.24 | 1,512.24 | 1,512.24 | 1,512.24 | - |
Jun 14, 2024 | 1,511.33 | 1,511.33 | 1,511.33 | 1,511.33 | 1,511.33 | - |
Jun 13, 2024 | 1,507.62 | 1,507.62 | 1,507.62 | 1,507.62 | 1,507.62 | - |
Jun 12, 2024 | 1,506.70 | 1,506.70 | 1,506.70 | 1,506.70 | 1,506.70 | - |
Jun 11, 2024 | 1,502.92 | 1,502.92 | 1,502.92 | 1,502.92 | 1,502.92 | - |
Jun 10, 2024 | 1,506.77 | 1,506.77 | 1,506.77 | 1,506.77 | 1,506.77 | - |
Jun 07, 2024 | 1,499.21 | 1,499.21 | 1,499.21 | 1,499.21 | 1,499.21 | - |
Jun 06, 2024 | 1,492.26 | 1,492.26 | 1,492.26 | 1,492.26 | 1,492.26 | - |
Jun 05, 2024 | 1,492.01 | 1,492.01 | 1,492.01 | 1,492.01 | 1,492.01 | - |
Jun 04, 2024 | 1,463.89 | 1,463.89 | 1,463.89 | 1,463.89 | 1,463.89 | - |
Jun 03, 2024 | 1,458.27 | 1,458.27 | 1,458.27 | 1,458.27 | 1,458.27 | - |
May 31, 2024 | 1,456.12 | 1,456.12 | 1,456.12 | 1,456.12 | 1,456.12 | - |
May 30, 2024 | 1,451.26 | 1,451.26 | 1,451.26 | 1,451.26 | 1,451.26 | - |
May 29, 2024 | 1,468.14 | 1,468.14 | 1,468.14 | 1,468.14 | 1,468.14 | - |
May 28, 2024 | 1,471.69 | 1,471.69 | 1,471.69 | 1,471.69 | 1,471.69 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 1,470.79 | 1,470.79 | 1,470.79 | 1,470.79 | 1,470.79 | - |
May 23, 2024 | 1,472.14 | 1,472.14 | 1,472.14 | 1,472.14 | 1,472.14 | - |
May 22, 2024 | 1,464.74 | 1,464.74 | 1,464.74 | 1,464.74 | 1,464.74 | - |
May 21, 2024 | 1,463.41 | 1,463.41 | 1,463.41 | 1,463.41 | 1,463.41 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,458.99 | 1,458.99 | 1,458.99 | 1,458.99 | 1,458.99 | - |
May 16, 2024 | 1,461.80 | 1,461.80 | 1,461.80 | 1,461.80 | 1,461.80 | - |
May 15, 2024 | 1,464.81 | 1,464.81 | 1,464.81 | 1,464.81 | 1,464.81 | - |
May 14, 2024 | 1,452.68 | 1,452.68 | 1,452.68 | 1,452.68 | 1,452.68 | - |
May 13, 2024 | 1,449.68 | 1,449.68 | 1,449.68 | 1,449.68 | 1,449.68 | - |
May 10, 2024 | 1,454.70 | 1,454.70 | 1,454.70 | 1,454.70 | 1,454.70 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,448.33 | 1,448.33 | 1,448.33 | 1,448.33 | 1,448.33 | - |
May 07, 2024 | 1,444.33 | 1,444.33 | 1,444.33 | 1,444.33 | 1,444.33 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 1,424.20 | 1,424.20 | 1,424.20 | 1,424.20 | 1,424.20 | - |
May 02, 2024 | 1,410.01 | 1,410.01 | 1,410.01 | 1,410.01 | 1,410.01 | - |
Apr 30, 2024 | 1,405.79 | 1,405.79 | 1,405.79 | 1,405.79 | 1,405.79 | - |
Apr 29, 2024 | 1,419.98 | 1,419.98 | 1,419.98 | 1,419.98 | 1,419.98 | - |
Apr 26, 2024 | 1,425.69 | 1,425.69 | 1,425.69 | 1,425.69 | 1,425.69 | - |
Apr 25, 2024 | 1,395.05 | 1,395.05 | 1,395.05 | 1,395.05 | 1,395.05 | - |
Apr 24, 2024 | 1,412.02 | 1,412.02 | 1,412.02 | 1,412.02 | 1,412.02 | - |
Apr 23, 2024 | 1,416.99 | 1,416.99 | 1,416.99 | 1,416.99 | 1,416.99 | - |
Apr 22, 2024 | 1,402.08 | 1,402.08 | 1,402.08 | 1,402.08 | 1,402.08 | - |
Apr 19, 2024 | 1,390.83 | 1,390.83 | 1,390.83 | 1,390.83 | 1,390.83 | - |
Apr 18, 2024 | 1,410.45 | 1,410.45 | 1,410.45 | 1,410.45 | 1,410.45 | - |
Apr 17, 2024 | 1,407.56 | 1,407.56 | 1,407.56 | 1,407.56 | 1,407.56 | - |
Apr 16, 2024 | 1,426.52 | 1,426.52 | 1,426.52 | 1,426.52 | 1,426.52 | - |
Apr 15, 2024 | 1,426.71 | 1,426.71 | 1,426.71 | 1,426.71 | 1,426.71 | - |
Apr 12, 2024 | 1,439.36 | 1,439.36 | 1,439.36 | 1,439.36 | 1,439.36 | - |
Apr 11, 2024 | 1,450.92 | 1,450.92 | 1,450.92 | 1,450.92 | 1,450.92 | - |
Apr 10, 2024 | 1,439.07 | 1,439.07 | 1,439.07 | 1,439.07 | 1,439.07 | - |
Apr 09, 2024 | 1,432.77 | 1,432.77 | 1,432.77 | 1,432.77 | 1,432.77 | - |
Apr 08, 2024 | 1,437.17 | 1,437.17 | 1,437.17 | 1,437.17 | 1,437.17 | - |
Apr 05, 2024 | 1,441.22 | 1,441.22 | 1,441.22 | 1,441.22 | 1,441.22 | - |
Apr 04, 2024 | 1,430.36 | 1,430.36 | 1,430.36 | 1,430.36 | 1,430.36 | - |
Apr 03, 2024 | 1,443.14 | 1,443.14 | 1,443.14 | 1,443.14 | 1,443.14 | - |
Apr 02, 2024 | 1,447.28 | 1,447.28 | 1,447.28 | 1,447.28 | 1,447.28 | - |
Mar 28, 2024 | 1,453.06 | 1,453.06 | 1,453.06 | 1,453.06 | 1,453.06 | - |
Mar 27, 2024 | 1,448.08 | 1,448.08 | 1,448.08 | 1,448.08 | 1,448.08 | - |
Mar 26, 2024 | 1,444.21 | 1,444.21 | 1,444.21 | 1,444.21 | 1,444.21 | - |
Mar 25, 2024 | 1,448.42 | 1,448.42 | 1,448.42 | 1,448.42 | 1,448.42 | - |
Mar 22, 2024 | 1,454.56 | 1,454.56 | 1,454.56 | 1,454.56 | 1,454.56 | - |
Mar 21, 2024 | 1,449.64 | 1,449.64 | 1,449.64 | 1,449.64 | 1,449.64 | - |
Mar 20, 2024 | 1,436.13 | 1,436.13 | 1,436.13 | 1,436.13 | 1,436.13 | - |
Mar 19, 2024 | 1,434.46 | 1,434.46 | 1,434.46 | 1,434.46 | 1,434.46 | - |
Mar 18, 2024 | 1,427.36 | 1,427.36 | 1,427.36 | 1,427.36 | 1,427.36 | - |
Mar 15, 2024 | 1,419.80 | 1,419.80 | 1,419.80 | 1,419.80 | 1,419.80 | - |
Mar 14, 2024 | 1,438.48 | 1,438.48 | 1,438.48 | 1,438.48 | 1,438.48 | - |
Mar 13, 2024 | 1,437.56 | 1,437.56 | 1,437.56 | 1,437.56 | 1,437.56 | - |
Mar 12, 2024 | 1,442.06 | 1,442.06 | 1,442.06 | 1,442.06 | 1,442.06 | - |
Mar 11, 2024 | 1,423.32 | 1,423.32 | 1,423.32 | 1,423.32 | 1,423.32 | - |
Mar 08, 2024 | 1,430.47 | 1,430.47 | 1,430.47 | 1,430.47 | 1,430.47 | - |
Mar 07, 2024 | 1,436.95 | 1,436.95 | 1,436.95 | 1,436.95 | 1,436.95 | - |
Mar 06, 2024 | 1,421.29 | 1,421.29 | 1,421.29 | 1,421.29 | 1,421.29 | - |
Mar 05, 2024 | 1,416.69 | 1,416.69 | 1,416.69 | 1,416.69 | 1,416.69 | - |
Mar 04, 2024 | 1,431.28 | 1,431.28 | 1,431.28 | 1,431.28 | 1,431.28 | - |
Mar 01, 2024 | 1,431.03 | 1,431.03 | 1,431.03 | 1,431.03 | 1,431.03 | - |
Feb 29, 2024 | 1,419.55 | 1,419.55 | 1,419.55 | 1,419.55 | 1,419.55 | - |
Feb 28, 2024 | 1,409.47 | 1,409.47 | 1,409.47 | 1,409.47 | 1,409.47 | - |
Feb 27, 2024 | 1,408.92 | 1,408.92 | 1,408.92 | 1,408.92 | 1,408.92 | - |
Feb 26, 2024 | 1,405.36 | 1,405.36 | 1,405.36 | 1,405.36 | 1,405.36 | - |
Feb 23, 2024 | 1,410.79 | 1,410.79 | 1,410.79 | 1,410.79 | 1,410.79 | - |
Feb 22, 2024 | 1,405.85 | 1,405.85 | 1,405.85 | 1,405.85 | 1,405.85 | - |
Feb 21, 2024 | 1,368.94 | 1,368.94 | 1,368.94 | 1,368.94 | 1,368.94 | - |
Feb 20, 2024 | 1,369.71 | 1,369.71 | 1,369.71 | 1,369.71 | 1,369.71 | - |
Feb 19, 2024 | 1,383.50 | 1,383.50 | 1,383.50 | 1,383.50 | 1,383.50 | - |
Feb 16, 2024 | 1,382.66 | 1,382.66 | 1,382.66 | 1,382.66 | 1,382.66 | - |
Feb 15, 2024 | 1,389.42 | 1,389.42 | 1,389.42 | 1,389.42 | 1,389.42 | - |
Feb 14, 2024 | 1,388.79 | 1,388.79 | 1,388.79 | 1,388.79 | 1,388.79 | - |
Feb 13, 2024 | 1,375.21 | 1,375.21 | 1,375.21 | 1,375.21 | 1,375.21 | - |
Feb 12, 2024 | 1,386.45 | 1,386.45 | 1,386.45 | 1,386.45 | 1,386.45 | - |
Feb 09, 2024 | 1,384.88 | 1,384.88 | 1,384.88 | 1,384.88 | 1,384.88 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 1,375.18 | 1,375.18 | 1,375.18 | 1,375.18 | 1,375.18 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 1,365.54 | 1,365.54 | 1,365.54 | 1,365.54 | 1,365.54 | - |
Feb 02, 2024 | 1,357.36 | 1,357.36 | 1,357.36 | 1,357.36 | 1,357.36 | - |
Feb 01, 2024 | 1,327.16 | 1,327.16 | 1,327.16 | 1,327.16 | 1,327.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |