Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | - | - | - | - | - | - |
Jun 03, 2024 | 1,048.26 | 1,048.26 | 1,048.26 | 1,048.26 | 1,048.26 | - |
May 31, 2024 | 1,047.69 | 1,047.69 | 1,047.69 | 1,047.69 | 1,047.69 | - |
May 30, 2024 | 1,047.60 | 1,047.60 | 1,047.60 | 1,047.60 | 1,047.60 | - |
May 29, 2024 | 1,047.27 | 1,047.27 | 1,047.27 | 1,047.27 | 1,047.27 | - |
May 28, 2024 | 1,047.63 | 1,047.63 | 1,047.63 | 1,047.63 | 1,047.63 | - |
May 27, 2024 | 1,047.13 | 1,047.13 | 1,047.13 | 1,047.13 | 1,047.13 | - |
May 24, 2024 | 1,047.38 | 1,047.38 | 1,047.38 | 1,047.38 | 1,047.38 | - |
May 23, 2024 | 1,047.39 | 1,047.39 | 1,047.39 | 1,047.39 | 1,047.39 | - |
May 22, 2024 | 1,047.30 | 1,047.30 | 1,047.30 | 1,047.30 | 1,047.30 | - |
May 21, 2024 | 1,047.34 | 1,047.34 | 1,047.34 | 1,047.34 | 1,047.34 | - |
May 20, 2024 | 1,046.82 | 1,046.82 | 1,046.82 | 1,046.82 | 1,046.82 | - |
May 17, 2024 | 1,046.78 | 1,046.78 | 1,046.78 | 1,046.78 | 1,046.78 | - |
May 16, 2024 | 1,046.95 | 1,046.95 | 1,046.95 | 1,046.95 | 1,046.95 | - |
May 15, 2024 | 1,046.07 | 1,046.07 | 1,046.07 | 1,046.07 | 1,046.07 | - |
May 14, 2024 | 1,045.10 | 1,045.10 | 1,045.10 | 1,045.10 | 1,045.10 | - |
May 13, 2024 | 1,045.36 | 1,045.36 | 1,045.36 | 1,045.36 | 1,045.36 | - |
May 10, 2024 | 1,045.18 | 1,045.18 | 1,045.18 | 1,045.18 | 1,045.18 | - |
May 09, 2024 | 1,045.18 | 1,045.18 | 1,045.18 | 1,045.18 | 1,045.18 | - |
May 08, 2024 | 1,044.91 | 1,044.91 | 1,044.91 | 1,044.91 | 1,044.91 | - |
May 07, 2024 | 1,044.57 | 1,044.57 | 1,044.57 | 1,044.57 | 1,044.57 | - |
May 06, 2024 | 1,043.74 | 1,043.74 | 1,043.74 | 1,043.74 | 1,043.74 | - |
May 03, 2024 | 1,043.57 | 1,043.57 | 1,043.57 | 1,043.57 | 1,043.57 | - |
May 02, 2024 | 1,042.81 | 1,042.81 | 1,042.81 | 1,042.81 | 1,042.81 | - |
Apr 30, 2024 | 1,042.06 | 1,042.06 | 1,042.06 | 1,042.06 | 1,042.06 | - |
Apr 29, 2024 | 1,042.35 | 1,042.35 | 1,042.35 | 1,042.35 | 1,042.35 | - |
Apr 26, 2024 | 1,041.90 | 1,041.90 | 1,041.90 | 1,041.90 | 1,041.90 | - |
Apr 25, 2024 | 1,041.54 | 1,041.54 | 1,041.54 | 1,041.54 | 1,041.54 | - |
Apr 24, 2024 | 1,041.99 | 1,041.99 | 1,041.99 | 1,041.99 | 1,041.99 | - |
Apr 23, 2024 | 1,041.89 | 1,041.89 | 1,041.89 | 1,041.89 | 1,041.89 | - |
Apr 22, 2024 | 1,041.14 | 1,041.14 | 1,041.14 | 1,041.14 | 1,041.14 | - |
Apr 19, 2024 | 1,040.40 | 1,040.40 | 1,040.40 | 1,040.40 | 1,040.40 | - |
Apr 18, 2024 | 1,040.47 | 1,040.47 | 1,040.47 | 1,040.47 | 1,040.47 | - |
Apr 17, 2024 | 1,039.86 | 1,039.86 | 1,039.86 | 1,039.86 | 1,039.86 | - |
Apr 16, 2024 | 1,039.13 | 1,039.13 | 1,039.13 | 1,039.13 | 1,039.13 | - |
Apr 15, 2024 | 1,041.41 | 1,041.41 | 1,041.41 | 1,041.41 | 1,041.41 | - |
Apr 12, 2024 | 1,042.15 | 1,042.15 | 1,042.15 | 1,042.15 | 1,042.15 | - |
Apr 11, 2024 | 1,041.83 | 1,041.83 | 1,041.83 | 1,041.83 | 1,041.83 | - |
Apr 10, 2024 | 1,042.33 | 1,042.33 | 1,042.33 | 1,042.33 | 1,042.33 | - |
Apr 09, 2024 | 1,042.43 | 1,042.43 | 1,042.43 | 1,042.43 | 1,042.43 | - |
Apr 08, 2024 | 1,041.72 | 1,041.72 | 1,041.72 | 1,041.72 | 1,041.72 | - |
Apr 05, 2024 | 1,041.77 | 1,041.77 | 1,041.77 | 1,041.77 | 1,041.77 | - |
Apr 04, 2024 | 1,042.64 | 1,042.64 | 1,042.64 | 1,042.64 | 1,042.64 | - |
Apr 03, 2024 | 1,041.94 | 1,041.94 | 1,041.94 | 1,041.94 | 1,041.94 | - |
Apr 02, 2024 | 1,041.85 | 1,041.85 | 1,041.85 | 1,041.85 | 1,041.85 | - |
Mar 28, 2024 | 1,042.13 | 1,042.13 | 1,042.13 | 1,042.13 | 1,042.13 | - |
Mar 27, 2024 | 1,042.04 | 1,042.04 | 1,042.04 | 1,042.04 | 1,042.04 | - |
Mar 26, 2024 | 1,041.31 | 1,041.31 | 1,041.31 | 1,041.31 | 1,041.31 | - |
Mar 25, 2024 | 1,040.99 | 1,040.99 | 1,040.99 | 1,040.99 | 1,040.99 | - |
Mar 22, 2024 | 1,041.19 | 1,041.19 | 1,041.19 | 1,041.19 | 1,041.19 | - |
Mar 21, 2024 | 1,041.27 | 1,041.27 | 1,041.27 | 1,041.27 | 1,041.27 | - |
Mar 20, 2024 | 1,041.01 | 1,041.01 | 1,041.01 | 1,041.01 | 1,041.01 | - |
Mar 19, 2024 | 1,040.97 | 1,040.97 | 1,040.97 | 1,040.97 | 1,040.97 | - |
Mar 18, 2024 | 1,040.78 | 1,040.78 | 1,040.78 | 1,040.78 | 1,040.78 | - |
Mar 15, 2024 | 1,040.65 | 1,040.65 | 1,040.65 | 1,040.65 | 1,040.65 | - |
Mar 14, 2024 | 1,040.88 | 1,040.88 | 1,040.88 | 1,040.88 | 1,040.88 | - |
Mar 13, 2024 | 1,040.70 | 1,040.70 | 1,040.70 | 1,040.70 | 1,040.70 | - |
Mar 12, 2024 | 1,040.15 | 1,040.15 | 1,040.15 | 1,040.15 | 1,040.15 | - |
Mar 11, 2024 | 1,040.02 | 1,040.02 | 1,040.02 | 1,040.02 | 1,040.02 | - |
Mar 08, 2024 | 1,039.99 | 1,039.99 | 1,039.99 | 1,039.99 | 1,039.99 | - |
Mar 07, 2024 | 1,038.62 | 1,038.62 | 1,038.62 | 1,038.62 | 1,038.62 | - |
Mar 06, 2024 | 1,037.33 | 1,037.33 | 1,037.33 | 1,037.33 | 1,037.33 | - |
Mar 05, 2024 | 1,037.41 | 1,037.41 | 1,037.41 | 1,037.41 | 1,037.41 | - |
Mar 04, 2024 | 1,037.13 | 1,037.13 | 1,037.13 | 1,037.13 | 1,037.13 | - |
Mar 01, 2024 | 1,036.99 | 1,036.99 | 1,036.99 | 1,036.99 | 1,036.99 | - |
Feb 29, 2024 | 1,036.78 | 1,036.78 | 1,036.78 | 1,036.78 | 1,036.78 | - |
Feb 28, 2024 | 1,037.44 | 1,037.44 | 1,037.44 | 1,037.44 | 1,037.44 | - |
Feb 27, 2024 | 1,037.42 | 1,037.42 | 1,037.42 | 1,037.42 | 1,037.42 | - |
Feb 26, 2024 | 1,037.80 | 1,037.80 | 1,037.80 | 1,037.80 | 1,037.80 | - |
Feb 23, 2024 | 1,038.10 | 1,038.10 | 1,038.10 | 1,038.10 | 1,038.10 | - |
Feb 22, 2024 | 1,037.17 | 1,037.17 | 1,037.17 | 1,037.17 | 1,037.17 | - |
Feb 21, 2024 | 1,036.39 | 1,036.39 | 1,036.39 | 1,036.39 | 1,036.39 | - |
Feb 20, 2024 | 1,036.67 | 1,036.67 | 1,036.67 | 1,036.67 | 1,036.67 | - |
Feb 19, 2024 | 1,036.56 | 1,036.56 | 1,036.56 | 1,036.56 | 1,036.56 | - |
Feb 16, 2024 | 1,037.52 | 1,037.52 | 1,037.52 | 1,037.52 | 1,037.52 | - |
Feb 15, 2024 | 1,037.58 | 1,037.58 | 1,037.58 | 1,037.58 | 1,037.58 | - |
Feb 14, 2024 | 1,037.05 | 1,037.05 | 1,037.05 | 1,037.05 | 1,037.05 | - |
Feb 13, 2024 | 1,036.76 | 1,036.76 | 1,036.76 | 1,036.76 | 1,036.76 | - |
Feb 12, 2024 | 1,037.47 | 1,037.47 | 1,037.47 | 1,037.47 | 1,037.47 | - |
Feb 09, 2024 | 1,036.77 | 1,036.77 | 1,036.77 | 1,036.77 | 1,036.77 | - |
Feb 08, 2024 | 1,036.73 | 1,036.73 | 1,036.73 | 1,036.73 | 1,036.73 | - |
Feb 07, 2024 | 1,036.35 | 1,036.35 | 1,036.35 | 1,036.35 | 1,036.35 | - |
Feb 06, 2024 | 1,036.31 | 1,036.31 | 1,036.31 | 1,036.31 | 1,036.31 | - |
Feb 05, 2024 | 1,036.27 | 1,036.27 | 1,036.27 | 1,036.27 | 1,036.27 | - |
Feb 02, 2024 | 1,037.06 | 1,037.06 | 1,037.06 | 1,037.06 | 1,037.06 | - |
Feb 01, 2024 | 1,036.58 | 1,036.58 | 1,036.58 | 1,036.58 | 1,036.58 | - |
Jan 31, 2024 | 1,036.66 | 1,036.66 | 1,036.66 | 1,036.66 | 1,036.66 | - |
Jan 30, 2024 | 1,036.60 | 1,036.60 | 1,036.60 | 1,036.60 | 1,036.60 | - |
Jan 29, 2024 | 1,036.85 | 1,036.85 | 1,036.85 | 1,036.85 | 1,036.85 | - |
Jan 26, 2024 | 1,036.40 | 1,036.40 | 1,036.40 | 1,036.40 | 1,036.40 | - |
Jan 25, 2024 | 1,036.08 | 1,036.08 | 1,036.08 | 1,036.08 | 1,036.08 | - |
Jan 24, 2024 | 1,035.17 | 1,035.17 | 1,035.17 | 1,035.17 | 1,035.17 | - |
Jan 23, 2024 | 1,034.47 | 1,034.47 | 1,034.47 | 1,034.47 | 1,034.47 | - |
Jan 22, 2024 | 1,034.19 | 1,034.19 | 1,034.19 | 1,034.19 | 1,034.19 | - |
Jan 19, 2024 | 1,032.93 | 1,032.93 | 1,032.93 | 1,032.93 | 1,032.93 | - |
Jan 18, 2024 | 1,033.18 | 1,033.18 | 1,033.18 | 1,033.18 | 1,033.18 | - |
Jan 17, 2024 | 1,032.16 | 1,032.16 | 1,032.16 | 1,032.16 | 1,032.16 | - |
Jan 16, 2024 | 1,033.80 | 1,033.80 | 1,033.80 | 1,033.80 | 1,033.80 | - |
Jan 15, 2024 | 1,034.63 | 1,034.63 | 1,034.63 | 1,034.63 | 1,034.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |