Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | 1,079.36 | 1,079.36 | 1,079.36 | 1,079.36 | 1,079.36 | - |
Jun 11, 2024 | 1,074.15 | 1,074.15 | 1,074.15 | 1,074.15 | 1,074.15 | - |
Jun 10, 2024 | 1,072.88 | 1,072.88 | 1,072.88 | 1,072.88 | 1,072.88 | - |
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | 1,050.99 | 1,050.99 | 1,050.99 | 1,050.99 | 1,050.99 | - |
Jun 05, 2024 | 1,062.46 | 1,062.46 | 1,062.46 | 1,062.46 | 1,062.46 | - |
Jun 04, 2024 | 1,060.59 | 1,060.59 | 1,060.59 | 1,060.59 | 1,060.59 | - |
Jun 03, 2024 | 1,047.16 | 1,047.16 | 1,047.16 | 1,047.16 | 1,047.16 | - |
May 31, 2024 | 1,052.04 | 1,052.04 | 1,052.04 | 1,052.04 | 1,052.04 | - |
May 29, 2024 | 1,043.91 | 1,043.91 | 1,043.91 | 1,043.91 | 1,043.91 | - |
May 28, 2024 | 1,034.78 | 1,034.78 | 1,034.78 | 1,034.78 | 1,034.78 | - |
May 27, 2024 | 1,037.64 | 1,037.64 | 1,037.64 | 1,037.64 | 1,037.64 | - |
May 24, 2024 | 1,037.21 | 1,037.21 | 1,037.21 | 1,037.21 | 1,037.21 | - |
May 23, 2024 | 1,034.87 | 1,034.87 | 1,034.87 | 1,034.87 | 1,034.87 | - |
May 22, 2024 | 1,034.23 | 1,034.23 | 1,034.23 | 1,034.23 | 1,034.23 | - |
May 21, 2024 | 1,026.27 | 1,026.27 | 1,026.27 | 1,026.27 | 1,026.27 | - |
May 20, 2024 | 1,025.08 | 1,025.08 | 1,025.08 | 1,025.08 | 1,025.08 | - |
May 17, 2024 | 1,024.10 | 1,024.10 | 1,024.10 | 1,024.10 | 1,024.10 | - |
May 16, 2024 | 1,031.39 | 1,031.39 | 1,031.39 | 1,031.39 | 1,031.39 | - |
May 15, 2024 | 1,031.39 | 1,031.39 | 1,031.39 | 1,031.39 | 1,031.39 | - |
May 14, 2024 | 1,029.42 | 1,029.42 | 1,029.42 | 1,029.42 | 1,029.42 | - |
May 13, 2024 | 1,033.68 | 1,033.68 | 1,033.68 | 1,033.68 | 1,033.68 | - |
May 10, 2024 | 1,034.68 | 1,034.68 | 1,034.68 | 1,034.68 | 1,034.68 | - |
May 09, 2024 | 1,032.49 | 1,032.49 | 1,032.49 | 1,032.49 | 1,032.49 | - |
May 08, 2024 | 1,022.92 | 1,022.92 | 1,022.92 | 1,022.92 | 1,022.92 | - |
May 07, 2024 | 1,026.35 | 1,026.35 | 1,026.35 | 1,026.35 | 1,026.35 | - |
May 06, 2024 | 1,026.13 | 1,026.13 | 1,026.13 | 1,026.13 | 1,026.13 | - |
May 03, 2024 | 1,025.88 | 1,025.88 | 1,025.88 | 1,025.88 | 1,025.88 | - |
May 02, 2024 | 1,033.80 | 1,033.80 | 1,033.80 | 1,033.80 | 1,033.80 | - |
Apr 30, 2024 | 1,049.85 | 1,049.85 | 1,049.85 | 1,049.85 | 1,049.85 | - |
Apr 29, 2024 | 1,034.53 | 1,034.53 | 1,034.53 | 1,034.53 | 1,034.53 | - |
Apr 26, 2024 | 1,035.34 | 1,035.34 | 1,035.34 | 1,035.34 | 1,035.34 | - |
Apr 25, 2024 | 1,045.09 | 1,045.09 | 1,045.09 | 1,045.09 | 1,045.09 | - |
Apr 24, 2024 | 1,042.73 | 1,042.73 | 1,042.73 | 1,042.73 | 1,042.73 | - |
Apr 23, 2024 | 1,037.83 | 1,037.83 | 1,037.83 | 1,037.83 | 1,037.83 | - |
Apr 22, 2024 | 1,047.42 | 1,047.42 | 1,047.42 | 1,047.42 | 1,047.42 | - |
Apr 19, 2024 | 1,051.36 | 1,051.36 | 1,051.36 | 1,051.36 | 1,051.36 | - |
Apr 18, 2024 | 1,063.56 | 1,063.56 | 1,063.56 | 1,063.56 | 1,063.56 | - |
Apr 17, 2024 | 1,058.45 | 1,058.45 | 1,058.45 | 1,058.45 | 1,058.45 | - |
Apr 16, 2024 | 1,063.26 | 1,063.26 | 1,063.26 | 1,063.26 | 1,063.26 | - |
Apr 15, 2024 | 1,038.84 | 1,038.84 | 1,038.84 | 1,038.84 | 1,038.84 | - |
Apr 12, 2024 | 1,038.84 | 1,038.84 | 1,038.84 | 1,038.84 | 1,038.84 | - |
Apr 11, 2024 | 1,030.76 | 1,030.76 | 1,030.76 | 1,030.76 | 1,030.76 | - |
Apr 10, 2024 | 1,029.09 | 1,029.09 | 1,029.09 | 1,029.09 | 1,029.09 | - |
Apr 09, 2024 | 1,014.45 | 1,014.45 | 1,014.45 | 1,014.45 | 1,014.45 | - |
Apr 08, 2024 | 1,019.04 | 1,019.04 | 1,019.04 | 1,019.04 | 1,019.04 | - |
Apr 05, 2024 | 1,027.10 | 1,027.10 | 1,027.10 | 1,027.10 | 1,027.10 | - |
Apr 04, 2024 | 1,020.64 | 1,020.64 | 1,020.64 | 1,020.64 | 1,020.64 | - |
Apr 03, 2024 | 1,020.67 | 1,020.67 | 1,020.67 | 1,020.67 | 1,020.67 | - |
Apr 02, 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - |
Apr 01, 2024 | 1,026.46 | 1,026.46 | 1,026.46 | 1,026.46 | 1,026.46 | - |
Mar 28, 2024 | 1,014.87 | 1,014.87 | 1,014.87 | 1,014.87 | 1,014.87 | - |
Mar 27, 2024 | 1,008.78 | 1,008.78 | 1,008.78 | 1,008.78 | 1,008.78 | - |
Mar 26, 2024 | 1,010.02 | 1,010.02 | 1,010.02 | 1,010.02 | 1,010.02 | - |
Mar 25, 2024 | 1,008.39 | 1,008.39 | 1,008.39 | 1,008.39 | 1,008.39 | - |
Mar 22, 2024 | 1,014.02 | 1,014.02 | 1,014.02 | 1,014.02 | 1,014.02 | - |
Mar 21, 2024 | 1,008.53 | 1,008.53 | 1,008.53 | 1,008.53 | 1,008.53 | - |
Mar 20, 2024 | 1,009.23 | 1,009.23 | 1,009.23 | 1,009.23 | 1,009.23 | - |
Mar 19, 2024 | 1,017.39 | 1,017.39 | 1,017.39 | 1,017.39 | 1,017.39 | - |
Mar 18, 2024 | 1,018.81 | 1,018.81 | 1,018.81 | 1,018.81 | 1,018.81 | - |
Mar 15, 2024 | 1,012.68 | 1,012.68 | 1,012.68 | 1,012.68 | 1,012.68 | - |
Mar 14, 2024 | 1,012.36 | 1,012.36 | 1,012.36 | 1,012.36 | 1,012.36 | - |
Mar 13, 2024 | 1,008.26 | 1,008.26 | 1,008.26 | 1,008.26 | 1,008.26 | - |
Mar 12, 2024 | 1,007.91 | 1,007.91 | 1,007.91 | 1,007.91 | 1,007.91 | - |
Mar 11, 2024 | 1,009.09 | 1,009.09 | 1,009.09 | 1,009.09 | 1,009.09 | - |
Mar 08, 2024 | 1,010.49 | 1,010.49 | 1,010.49 | 1,010.49 | 1,010.49 | - |
Mar 07, 2024 | 1,000.97 | 1,000.97 | 1,000.97 | 1,000.97 | 1,000.97 | - |
Mar 06, 2024 | 1,002.83 | 1,002.83 | 1,002.83 | 1,002.83 | 1,002.83 | - |
Mar 05, 2024 | 1,005.19 | 1,005.19 | 1,005.19 | 1,005.19 | 1,005.19 | - |
Mar 04, 2024 | 1,003.63 | 1,003.63 | 1,003.63 | 1,003.63 | 1,003.63 | - |
Mar 01, 2024 | 1,005.05 | 1,005.05 | 1,005.05 | 1,005.05 | 1,005.05 | - |
Feb 29, 2024 | 1,007.81 | 1,007.81 | 1,007.81 | 1,007.81 | 1,007.81 | - |
Feb 28, 2024 | 1,008.12 | 1,008.12 | 1,008.12 | 1,008.12 | 1,008.12 | - |
Feb 27, 2024 | 1,000.72 | 1,000.72 | 1,000.72 | 1,000.72 | 1,000.72 | - |
Feb 26, 2024 | 1,010.21 | 1,010.21 | 1,010.21 | 1,010.21 | 1,010.21 | - |
Feb 23, 2024 | 1,011.95 | 1,011.95 | 1,011.95 | 1,011.95 | 1,011.95 | - |
Feb 22, 2024 | 1,004.32 | 1,004.32 | 1,004.32 | 1,004.32 | 1,004.32 | - |
Feb 21, 2024 | 1,002.93 | 1,002.93 | 1,002.93 | 1,002.93 | 1,002.93 | - |
Feb 20, 2024 | 1,000.60 | 1,000.60 | 1,000.60 | 1,000.60 | 1,000.60 | - |
Feb 19, 2024 | 1,007.09 | 1,007.09 | 1,007.09 | 1,007.09 | 1,007.09 | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | 1,007.70 | 1,007.70 | 1,007.70 | 1,007.70 | 1,007.70 | - |
Feb 14, 2024 | 1,006.55 | 1,006.55 | 1,006.55 | 1,006.55 | 1,006.55 | - |
Feb 09, 2024 | 1,001.40 | 1,001.40 | 1,001.40 | 1,001.40 | 1,001.40 | - |
Feb 08, 2024 | 1,008.57 | 1,008.57 | 1,008.57 | 1,008.57 | 1,008.57 | - |
Feb 07, 2024 | 1,004.53 | 1,004.53 | 1,004.53 | 1,004.53 | 1,004.53 | - |
Feb 06, 2024 | 1,002.54 | 1,002.54 | 1,002.54 | 1,002.54 | 1,002.54 | - |
Feb 05, 2024 | 1,008.17 | 1,008.17 | 1,008.17 | 1,008.17 | 1,008.17 | - |
Feb 02, 2024 | 1,004.11 | 1,004.11 | 1,004.11 | 1,004.11 | 1,004.11 | - |
Feb 01, 2024 | 994.98 | 994.98 | 994.98 | 994.98 | 994.98 | - |
Jan 31, 2024 | 998.83 | 998.83 | 998.83 | 998.83 | 998.83 | - |
Jan 30, 2024 | 1,000.18 | 1,000.18 | 1,000.18 | 1,000.18 | 1,000.18 | - |
Jan 29, 2024 | 1,001.70 | 1,001.70 | 1,001.70 | 1,001.70 | 1,001.70 | - |
Jan 26, 2024 | 993.75 | 993.75 | 993.75 | 993.75 | 993.75 | - |
Jan 25, 2024 | 995.82 | 995.82 | 995.82 | 995.82 | 995.82 | - |
Jan 24, 2024 | 997.36 | 997.36 | 997.36 | 997.36 | 997.36 | - |
Jan 23, 2024 | 1,001.67 | 1,001.67 | 1,001.67 | 1,001.67 | 1,001.67 | - |
Jan 22, 2024 | 1,008.65 | 1,008.65 | 1,008.65 | 1,008.65 | 1,008.65 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |