Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 1,138.45 | 1,138.45 | 1,138.45 | 1,138.45 | 1,138.45 | - |
Jun 20, 2024 | 1,138.94 | 1,138.94 | 1,138.94 | 1,138.94 | 1,138.94 | - |
Jun 18, 2024 | 1,136.46 | 1,136.46 | 1,136.46 | 1,136.46 | 1,136.46 | - |
Jun 17, 2024 | 1,138.06 | 1,138.06 | 1,138.06 | 1,138.06 | 1,138.06 | - |
Jun 14, 2024 | 1,136.86 | 1,136.86 | 1,136.86 | 1,136.86 | 1,136.86 | - |
Jun 13, 2024 | 1,135.65 | 1,135.65 | 1,135.65 | 1,135.65 | 1,135.65 | - |
Jun 12, 2024 | 1,139.99 | 1,139.99 | 1,139.99 | 1,139.99 | 1,139.99 | - |
Jun 11, 2024 | 1,131.72 | 1,131.72 | 1,131.72 | 1,131.72 | 1,131.72 | - |
Jun 10, 2024 | 1,132.18 | 1,132.18 | 1,132.18 | 1,132.18 | 1,132.18 | - |
Jun 07, 2024 | 1,137.75 | 1,137.75 | 1,137.75 | 1,137.75 | 1,137.75 | - |
Jun 06, 2024 | 1,131.23 | 1,131.23 | 1,131.23 | 1,131.23 | 1,131.23 | - |
Jun 05, 2024 | 1,130.57 | 1,130.57 | 1,130.57 | 1,130.57 | 1,130.57 | - |
Jun 04, 2024 | 1,131.05 | 1,131.05 | 1,131.05 | 1,131.05 | 1,131.05 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 1,130.84 | 1,130.84 | 1,130.84 | 1,130.84 | 1,130.84 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 1,131.56 | 1,131.56 | 1,131.56 | 1,131.56 | 1,131.56 | - |
May 28, 2024 | 1,131.58 | 1,131.58 | 1,131.58 | 1,131.58 | 1,131.58 | - |
May 24, 2024 | 1,130.70 | 1,130.70 | 1,130.70 | 1,130.70 | 1,130.70 | - |
May 23, 2024 | 1,132.22 | 1,132.22 | 1,132.22 | 1,132.22 | 1,132.22 | - |
May 22, 2024 | 1,133.07 | 1,133.07 | 1,133.07 | 1,133.07 | 1,133.07 | - |
May 21, 2024 | 1,137.29 | 1,137.29 | 1,137.29 | 1,137.29 | 1,137.29 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,132.62 | 1,132.62 | 1,132.62 | 1,132.62 | 1,132.62 | - |
May 16, 2024 | 1,132.08 | 1,132.08 | 1,132.08 | 1,132.08 | 1,132.08 | - |
May 15, 2024 | 1,131.84 | 1,131.84 | 1,131.84 | 1,131.84 | 1,131.84 | - |
May 14, 2024 | 1,133.04 | 1,133.04 | 1,133.04 | 1,133.04 | 1,133.04 | - |
May 13, 2024 | 1,132.86 | 1,132.86 | 1,132.86 | 1,132.86 | 1,132.86 | - |
May 10, 2024 | 1,131.39 | 1,131.39 | 1,131.39 | 1,131.39 | 1,131.39 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,128.96 | 1,128.96 | 1,128.96 | 1,128.96 | 1,128.96 | - |
May 07, 2024 | 1,129.47 | 1,129.47 | 1,129.47 | 1,129.47 | 1,129.47 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 1,124.72 | 1,124.72 | 1,124.72 | 1,124.72 | 1,124.72 | - |
May 02, 2024 | 1,123.34 | 1,123.34 | 1,123.34 | 1,123.34 | 1,123.34 | - |
May 01, 2024 | 1,124.88 | 1,124.88 | 1,124.88 | 1,124.88 | 1,124.88 | - |
Apr 30, 2024 | 1,122.41 | 1,122.41 | 1,122.41 | 1,122.41 | 1,122.41 | - |
Apr 29, 2024 | 1,122.75 | 1,122.75 | 1,122.75 | 1,122.75 | 1,122.75 | - |
Apr 26, 2024 | 1,121.20 | 1,121.20 | 1,121.20 | 1,121.20 | 1,121.20 | - |
Apr 25, 2024 | 1,120.51 | 1,120.51 | 1,120.51 | 1,120.51 | 1,120.51 | - |
Apr 24, 2024 | 1,119.71 | 1,119.71 | 1,119.71 | 1,119.71 | 1,119.71 | - |
Apr 23, 2024 | 1,121.38 | 1,121.38 | 1,121.38 | 1,121.38 | 1,121.38 | - |
Apr 22, 2024 | 1,121.70 | 1,121.70 | 1,121.70 | 1,121.70 | 1,121.70 | - |
Apr 19, 2024 | 1,122.29 | 1,122.29 | 1,122.29 | 1,122.29 | 1,122.29 | - |
Apr 18, 2024 | 1,122.14 | 1,122.14 | 1,122.14 | 1,122.14 | 1,122.14 | - |
Apr 17, 2024 | 1,118.64 | 1,118.64 | 1,118.64 | 1,118.64 | 1,118.64 | - |
Apr 16, 2024 | 1,120.01 | 1,120.01 | 1,120.01 | 1,120.01 | 1,120.01 | - |
Apr 15, 2024 | 1,121.79 | 1,121.79 | 1,121.79 | 1,121.79 | 1,121.79 | - |
Apr 12, 2024 | 1,122.88 | 1,122.88 | 1,122.88 | 1,122.88 | 1,122.88 | - |
Apr 11, 2024 | 1,124.30 | 1,124.30 | 1,124.30 | 1,124.30 | 1,124.30 | - |
Apr 10, 2024 | 1,125.55 | 1,125.55 | 1,125.55 | 1,125.55 | 1,125.55 | - |
Apr 09, 2024 | 1,124.93 | 1,124.93 | 1,124.93 | 1,124.93 | 1,124.93 | - |
Apr 08, 2024 | 1,124.94 | 1,124.94 | 1,124.94 | 1,124.94 | 1,124.94 | - |
Apr 05, 2024 | 1,120.82 | 1,120.82 | 1,120.82 | 1,120.82 | 1,120.82 | - |
Apr 04, 2024 | 1,119.69 | 1,119.69 | 1,119.69 | 1,119.69 | 1,119.69 | - |
Apr 03, 2024 | 1,118.42 | 1,118.42 | 1,118.42 | 1,118.42 | 1,118.42 | - |
Apr 02, 2024 | 1,116.25 | 1,116.25 | 1,116.25 | 1,116.25 | 1,116.25 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 1,113.95 | 1,113.95 | 1,113.95 | 1,113.95 | 1,113.95 | - |
Mar 27, 2024 | 1,113.60 | 1,113.60 | 1,113.60 | 1,113.60 | 1,113.60 | - |
Mar 26, 2024 | 1,112.16 | 1,112.16 | 1,112.16 | 1,112.16 | 1,112.16 | - |
Mar 25, 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - |
Mar 22, 2024 | 1,108.38 | 1,108.38 | 1,108.38 | 1,108.38 | 1,108.38 | - |
Mar 21, 2024 | 1,107.97 | 1,107.97 | 1,107.97 | 1,107.97 | 1,107.97 | - |
Mar 20, 2024 | 1,107.22 | 1,107.22 | 1,107.22 | 1,107.22 | 1,107.22 | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1,102.77 | 1,102.77 | 1,102.77 | 1,102.77 | 1,102.77 | - |
Mar 14, 2024 | 1,101.42 | 1,101.42 | 1,101.42 | 1,101.42 | 1,101.42 | - |
Mar 13, 2024 | 1,100.30 | 1,100.30 | 1,100.30 | 1,100.30 | 1,100.30 | - |
Mar 12, 2024 | 1,099.57 | 1,099.57 | 1,099.57 | 1,099.57 | 1,099.57 | - |
Mar 11, 2024 | 1,095.92 | 1,095.92 | 1,095.92 | 1,095.92 | 1,095.92 | - |
Mar 08, 2024 | 1,096.96 | 1,096.96 | 1,096.96 | 1,096.96 | 1,096.96 | - |
Mar 07, 2024 | 1,094.63 | 1,094.63 | 1,094.63 | 1,094.63 | 1,094.63 | - |
Mar 06, 2024 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | - |
Mar 05, 2024 | 1,091.13 | 1,091.13 | 1,091.13 | 1,091.13 | 1,091.13 | - |
Mar 04, 2024 | 1,089.20 | 1,089.20 | 1,089.20 | 1,089.20 | 1,089.20 | - |
Mar 01, 2024 | 1,087.52 | 1,087.52 | 1,087.52 | 1,087.52 | 1,087.52 | - |
Feb 29, 2024 | 1,085.60 | 1,085.60 | 1,085.60 | 1,085.60 | 1,085.60 | - |
Feb 28, 2024 | 1,084.86 | 1,084.86 | 1,084.86 | 1,084.86 | 1,084.86 | - |
Feb 27, 2024 | 1,085.33 | 1,085.33 | 1,085.33 | 1,085.33 | 1,085.33 | - |
Feb 26, 2024 | 1,086.19 | 1,086.19 | 1,086.19 | 1,086.19 | 1,086.19 | - |
Feb 23, 2024 | 1,084.19 | 1,084.19 | 1,084.19 | 1,084.19 | 1,084.19 | - |
Feb 22, 2024 | 1,085.77 | 1,085.77 | 1,085.77 | 1,085.77 | 1,085.77 | - |
Feb 21, 2024 | 1,086.12 | 1,086.12 | 1,086.12 | 1,086.12 | 1,086.12 | - |
Feb 20, 2024 | 1,086.54 | 1,086.54 | 1,086.54 | 1,086.54 | 1,086.54 | - |
Feb 16, 2024 | 1,086.67 | 1,086.67 | 1,086.67 | 1,086.67 | 1,086.67 | - |
Feb 15, 2024 | 1,083.78 | 1,083.78 | 1,083.78 | 1,083.78 | 1,083.78 | - |
Feb 14, 2024 | 1,080.69 | 1,080.69 | 1,080.69 | 1,080.69 | 1,080.69 | - |
Feb 13, 2024 | 1,077.72 | 1,077.72 | 1,077.72 | 1,077.72 | 1,077.72 | - |
Feb 12, 2024 | 1,078.04 | 1,078.04 | 1,078.04 | 1,078.04 | 1,078.04 | - |
Feb 09, 2024 | 1,078.84 | 1,078.84 | 1,078.84 | 1,078.84 | 1,078.84 | - |
Feb 08, 2024 | 1,076.87 | 1,076.87 | 1,076.87 | 1,076.87 | 1,076.87 | - |
Feb 07, 2024 | 1,077.50 | 1,077.50 | 1,077.50 | 1,077.50 | 1,077.50 | - |
Feb 06, 2024 | 1,076.42 | 1,076.42 | 1,076.42 | 1,076.42 | 1,076.42 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 1,076.49 | 1,076.49 | 1,076.49 | 1,076.49 | 1,076.49 | - |
Feb 01, 2024 | 1,076.53 | 1,076.53 | 1,076.53 | 1,076.53 | 1,076.53 | - |
Jan 31, 2024 | 1,075.57 | 1,075.57 | 1,075.57 | 1,075.57 | 1,075.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |