Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 1,738.31 | 1,738.31 | 1,738.31 | 1,738.31 | 1,738.31 | - |
Jun 12, 2024 | 1,743.38 | 1,743.38 | 1,743.38 | 1,743.38 | 1,743.38 | - |
Jun 11, 2024 | 1,708.99 | 1,708.99 | 1,708.99 | 1,708.99 | 1,708.99 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 1,696.06 | 1,696.06 | 1,696.06 | 1,696.06 | 1,696.06 | - |
Jun 06, 2024 | 1,699.18 | 1,699.18 | 1,699.18 | 1,699.18 | 1,699.18 | - |
Jun 05, 2024 | 1,695.33 | 1,695.33 | 1,695.33 | 1,695.33 | 1,695.33 | - |
Jun 04, 2024 | 1,652.83 | 1,652.83 | 1,652.83 | 1,652.83 | 1,652.83 | - |
Jun 03, 2024 | 1,655.59 | 1,655.59 | 1,655.59 | 1,655.59 | 1,655.59 | - |
May 31, 2024 | 1,651.55 | 1,651.55 | 1,651.55 | 1,651.55 | 1,651.55 | - |
May 30, 2024 | 1,663.34 | 1,663.34 | 1,663.34 | 1,663.34 | 1,663.34 | - |
May 29, 2024 | 1,696.59 | 1,696.59 | 1,696.59 | 1,696.59 | 1,696.59 | - |
May 28, 2024 | 1,714.74 | 1,714.74 | 1,714.74 | 1,714.74 | 1,714.74 | - |
May 24, 2024 | 1,705.89 | 1,705.89 | 1,705.89 | 1,705.89 | 1,705.89 | - |
May 23, 2024 | 1,706.15 | 1,706.15 | 1,706.15 | 1,706.15 | 1,706.15 | - |
May 22, 2024 | 1,708.08 | 1,708.08 | 1,708.08 | 1,708.08 | 1,708.08 | - |
May 21, 2024 | 1,704.60 | 1,704.60 | 1,704.60 | 1,704.60 | 1,704.60 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,684.85 | 1,684.85 | 1,684.85 | 1,684.85 | 1,684.85 | - |
May 16, 2024 | 1,690.23 | 1,690.23 | 1,690.23 | 1,690.23 | 1,690.23 | - |
May 15, 2024 | 1,692.49 | 1,692.49 | 1,692.49 | 1,692.49 | 1,692.49 | - |
May 14, 2024 | 1,652.16 | 1,652.16 | 1,652.16 | 1,652.16 | 1,652.16 | - |
May 13, 2024 | 1,643.60 | 1,643.60 | 1,643.60 | 1,643.60 | 1,643.60 | - |
May 10, 2024 | 1,647.31 | 1,647.31 | 1,647.31 | 1,647.31 | 1,647.31 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,650.23 | 1,650.23 | 1,650.23 | 1,650.23 | 1,650.23 | - |
May 07, 2024 | 1,646.68 | 1,646.68 | 1,646.68 | 1,646.68 | 1,646.68 | - |
May 06, 2024 | 1,642.37 | 1,642.37 | 1,642.37 | 1,642.37 | 1,642.37 | - |
May 03, 2024 | 1,621.28 | 1,621.28 | 1,621.28 | 1,621.28 | 1,621.28 | - |
May 02, 2024 | 1,588.18 | 1,588.18 | 1,588.18 | 1,588.18 | 1,588.18 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 1,585.73 | 1,585.73 | 1,585.73 | 1,585.73 | 1,585.73 | - |
Apr 29, 2024 | 1,611.17 | 1,611.17 | 1,611.17 | 1,611.17 | 1,611.17 | - |
Apr 26, 2024 | 1,611.37 | 1,611.37 | 1,611.37 | 1,611.37 | 1,611.37 | - |
Apr 25, 2024 | 1,578.27 | 1,578.27 | 1,578.27 | 1,578.27 | 1,578.27 | - |
Apr 24, 2024 | 1,577.68 | 1,577.68 | 1,577.68 | 1,577.68 | 1,577.68 | - |
Apr 23, 2024 | 1,564.02 | 1,564.02 | 1,564.02 | 1,564.02 | 1,564.02 | - |
Apr 22, 2024 | 1,538.42 | 1,538.42 | 1,538.42 | 1,538.42 | 1,538.42 | - |
Apr 19, 2024 | 1,527.84 | 1,527.84 | 1,527.84 | 1,527.84 | 1,527.84 | - |
Apr 18, 2024 | 1,566.96 | 1,566.96 | 1,566.96 | 1,566.96 | 1,566.96 | - |
Apr 17, 2024 | 1,587.07 | 1,587.07 | 1,587.07 | 1,587.07 | 1,587.07 | - |
Apr 16, 2024 | 1,614.79 | 1,614.79 | 1,614.79 | 1,614.79 | 1,614.79 | - |
Apr 15, 2024 | 1,613.66 | 1,613.66 | 1,613.66 | 1,613.66 | 1,613.66 | - |
Apr 12, 2024 | 1,640.69 | 1,640.69 | 1,640.69 | 1,640.69 | 1,640.69 | - |
Apr 11, 2024 | 1,677.07 | 1,677.07 | 1,677.07 | 1,677.07 | 1,677.07 | - |
Apr 10, 2024 | 1,661.11 | 1,661.11 | 1,661.11 | 1,661.11 | 1,661.11 | - |
Apr 09, 2024 | 1,677.81 | 1,677.81 | 1,677.81 | 1,677.81 | 1,677.81 | - |
Apr 08, 2024 | 1,670.55 | 1,670.55 | 1,670.55 | 1,670.55 | 1,670.55 | - |
Apr 05, 2024 | 1,663.75 | 1,663.75 | 1,663.75 | 1,663.75 | 1,663.75 | - |
Apr 04, 2024 | 1,649.46 | 1,649.46 | 1,649.46 | 1,649.46 | 1,649.46 | - |
Apr 03, 2024 | 1,675.27 | 1,675.27 | 1,675.27 | 1,675.27 | 1,675.27 | - |
Apr 02, 2024 | 1,668.70 | 1,668.70 | 1,668.70 | 1,668.70 | 1,668.70 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 1,678.25 | 1,678.25 | 1,678.25 | 1,678.25 | 1,678.25 | - |
Mar 27, 2024 | 1,679.43 | 1,679.43 | 1,679.43 | 1,679.43 | 1,679.43 | - |
Mar 26, 2024 | 1,679.10 | 1,679.10 | 1,679.10 | 1,679.10 | 1,679.10 | - |
Mar 25, 2024 | 1,684.53 | 1,684.53 | 1,684.53 | 1,684.53 | 1,684.53 | - |
Mar 22, 2024 | 1,695.17 | 1,695.17 | 1,695.17 | 1,695.17 | 1,695.17 | - |
Mar 21, 2024 | 1,699.36 | 1,699.36 | 1,699.36 | 1,699.36 | 1,699.36 | - |
Mar 20, 2024 | 1,670.74 | 1,670.74 | 1,670.74 | 1,670.74 | 1,670.74 | - |
Mar 19, 2024 | 1,655.49 | 1,655.49 | 1,655.49 | 1,655.49 | 1,655.49 | - |
Mar 18, 2024 | 1,650.73 | 1,650.73 | 1,650.73 | 1,650.73 | 1,650.73 | - |
Mar 15, 2024 | 1,634.12 | 1,634.12 | 1,634.12 | 1,634.12 | 1,634.12 | - |
Mar 14, 2024 | 1,670.74 | 1,670.74 | 1,670.74 | 1,670.74 | 1,670.74 | - |
Mar 13, 2024 | 1,678.24 | 1,678.24 | 1,678.24 | 1,678.24 | 1,678.24 | - |
Mar 12, 2024 | 1,693.87 | 1,693.87 | 1,693.87 | 1,693.87 | 1,693.87 | - |
Mar 11, 2024 | 1,666.38 | 1,666.38 | 1,666.38 | 1,666.38 | 1,666.38 | - |
Mar 08, 2024 | 1,686.49 | 1,686.49 | 1,686.49 | 1,686.49 | 1,686.49 | - |
Mar 07, 2024 | 1,715.61 | 1,715.61 | 1,715.61 | 1,715.61 | 1,715.61 | - |
Mar 06, 2024 | 1,690.59 | 1,690.59 | 1,690.59 | 1,690.59 | 1,690.59 | - |
Mar 05, 2024 | 1,667.37 | 1,667.37 | 1,667.37 | 1,667.37 | 1,667.37 | - |
Mar 04, 2024 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | - |
Mar 01, 2024 | 1,692.99 | 1,692.99 | 1,692.99 | 1,692.99 | 1,692.99 | - |
Feb 29, 2024 | 1,653.67 | 1,653.67 | 1,653.67 | 1,653.67 | 1,653.67 | - |
Feb 28, 2024 | 1,631.31 | 1,631.31 | 1,631.31 | 1,631.31 | 1,631.31 | - |
Feb 27, 2024 | 1,642.71 | 1,642.71 | 1,642.71 | 1,642.71 | 1,642.71 | - |
Feb 26, 2024 | 1,644.43 | 1,644.43 | 1,644.43 | 1,644.43 | 1,644.43 | - |
Feb 23, 2024 | 1,640.18 | 1,640.18 | 1,640.18 | 1,640.18 | 1,640.18 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 1,596.08 | 1,596.08 | 1,596.08 | 1,596.08 | 1,596.08 | - |
Feb 20, 2024 | 1,599.72 | 1,599.72 | 1,599.72 | 1,599.72 | 1,599.72 | - |
Feb 16, 2024 | 1,626.14 | 1,626.14 | 1,626.14 | 1,626.14 | 1,626.14 | - |
Feb 15, 2024 | 1,631.09 | 1,631.09 | 1,631.09 | 1,631.09 | 1,631.09 | - |
Feb 14, 2024 | 1,622.64 | 1,622.64 | 1,622.64 | 1,622.64 | 1,622.64 | - |
Feb 13, 2024 | 1,599.59 | 1,599.59 | 1,599.59 | 1,599.59 | 1,599.59 | - |
Feb 12, 2024 | 1,628.72 | 1,628.72 | 1,628.72 | 1,628.72 | 1,628.72 | - |
Feb 09, 2024 | 1,635.87 | 1,635.87 | 1,635.87 | 1,635.87 | 1,635.87 | - |
Feb 08, 2024 | 1,614.68 | 1,614.68 | 1,614.68 | 1,614.68 | 1,614.68 | - |
Feb 07, 2024 | 1,587.60 | 1,587.60 | 1,587.60 | 1,587.60 | 1,587.60 | - |
Feb 06, 2024 | 1,564.07 | 1,564.07 | 1,564.07 | 1,564.07 | 1,564.07 | - |
Feb 05, 2024 | 1,576.24 | 1,576.24 | 1,576.24 | 1,576.24 | 1,576.24 | - |
Feb 02, 2024 | 1,571.63 | 1,571.63 | 1,571.63 | 1,571.63 | 1,571.63 | - |
Feb 01, 2024 | 1,549.55 | 1,549.55 | 1,549.55 | 1,549.55 | 1,549.55 | - |
Jan 31, 2024 | 1,534.37 | 1,534.37 | 1,534.37 | 1,534.37 | 1,534.37 | - |
Jan 30, 2024 | 1,563.87 | 1,563.87 | 1,563.87 | 1,563.87 | 1,563.87 | - |
Jan 29, 2024 | 1,573.30 | 1,573.30 | 1,573.30 | 1,573.30 | 1,573.30 | - |
Jan 26, 2024 | 1,555.87 | 1,555.87 | 1,555.87 | 1,555.87 | 1,555.87 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 1,563.35 | 1,563.35 | 1,563.35 | 1,563.35 | 1,563.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |