Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | 1,268.35 | 1,268.35 | 1,268.35 | 1,268.35 | 1,268.35 | - |
Jun 27, 2024 | 1,264.61 | 1,264.61 | 1,264.61 | 1,264.61 | 1,264.61 | - |
Jun 26, 2024 | 1,272.05 | 1,272.05 | 1,272.05 | 1,272.05 | 1,272.05 | - |
Jun 25, 2024 | 1,268.77 | 1,268.77 | 1,268.77 | 1,268.77 | 1,268.77 | - |
Jun 24, 2024 | 1,264.07 | 1,264.07 | 1,264.07 | 1,264.07 | 1,264.07 | - |
Jun 20, 2024 | 1,278.05 | 1,278.05 | 1,278.05 | 1,278.05 | 1,278.05 | - |
Jun 19, 2024 | 1,273.87 | 1,273.87 | 1,273.87 | 1,273.87 | 1,273.87 | - |
Jun 18, 2024 | 1,258.88 | 1,258.88 | 1,258.88 | 1,258.88 | 1,258.88 | - |
Jun 17, 2024 | 1,251.67 | 1,251.67 | 1,251.67 | 1,251.67 | 1,251.67 | - |
Jun 14, 2024 | 1,257.95 | 1,257.95 | 1,257.95 | 1,257.95 | 1,257.95 | - |
Jun 13, 2024 | 1,247.13 | 1,247.13 | 1,247.13 | 1,247.13 | 1,247.13 | - |
Jun 12, 2024 | 1,229.12 | 1,229.12 | 1,229.12 | 1,229.12 | 1,229.12 | - |
Jun 11, 2024 | 1,238.86 | 1,238.86 | 1,238.86 | 1,238.86 | 1,238.86 | - |
Jun 10, 2024 | 1,243.63 | 1,243.63 | 1,243.63 | 1,243.63 | 1,243.63 | - |
Jun 07, 2024 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - |
Jun 05, 2024 | 1,220.31 | 1,220.31 | 1,220.31 | 1,220.31 | 1,220.31 | - |
Jun 04, 2024 | 1,204.74 | 1,204.74 | 1,204.74 | 1,204.74 | 1,204.74 | - |
Jun 03, 2024 | 1,223.32 | 1,223.32 | 1,223.32 | 1,223.32 | 1,223.32 | - |
May 31, 2024 | 1,203.24 | 1,203.24 | 1,203.24 | 1,203.24 | 1,203.24 | - |
May 30, 2024 | 1,215.50 | 1,215.50 | 1,215.50 | 1,215.50 | 1,215.50 | - |
May 29, 2024 | 1,234.71 | 1,234.71 | 1,234.71 | 1,234.71 | 1,234.71 | - |
May 28, 2024 | 1,247.90 | 1,247.90 | 1,247.90 | 1,247.90 | 1,247.90 | - |
May 27, 2024 | 1,250.58 | 1,250.58 | 1,250.58 | 1,250.58 | 1,250.58 | - |
May 24, 2024 | 1,242.85 | 1,242.85 | 1,242.85 | 1,242.85 | 1,242.85 | - |
May 23, 2024 | 1,253.72 | 1,253.72 | 1,253.72 | 1,253.72 | 1,253.72 | - |
May 22, 2024 | 1,255.63 | 1,255.63 | 1,255.63 | 1,255.63 | 1,255.63 | - |
May 21, 2024 | 1,250.76 | 1,250.76 | 1,250.76 | 1,250.76 | 1,250.76 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 1,256.28 | 1,256.28 | 1,256.28 | 1,256.28 | 1,256.28 | - |
May 15, 2024 | 1,243.09 | 1,243.09 | 1,243.09 | 1,243.09 | 1,243.09 | - |
May 14, 2024 | 1,241.31 | 1,241.31 | 1,241.31 | 1,241.31 | 1,241.31 | - |
May 13, 2024 | 1,241.36 | 1,241.36 | 1,241.36 | 1,241.36 | 1,241.36 | - |
May 10, 2024 | 1,235.33 | 1,235.33 | 1,235.33 | 1,235.33 | 1,235.33 | - |
May 08, 2024 | 1,230.80 | 1,230.80 | 1,230.80 | 1,230.80 | 1,230.80 | - |
May 07, 2024 | 1,228.39 | 1,228.39 | 1,228.39 | 1,228.39 | 1,228.39 | - |
May 06, 2024 | 1,225.05 | 1,225.05 | 1,225.05 | 1,225.05 | 1,225.05 | - |
May 03, 2024 | 1,220.10 | 1,220.10 | 1,220.10 | 1,220.10 | 1,220.10 | - |
May 02, 2024 | 1,217.35 | 1,217.35 | 1,217.35 | 1,217.35 | 1,217.35 | - |
Apr 30, 2024 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | - |
Apr 29, 2024 | 1,212.56 | 1,212.56 | 1,212.56 | 1,212.56 | 1,212.56 | - |
Apr 26, 2024 | 1,205.88 | 1,205.88 | 1,205.88 | 1,205.88 | 1,205.88 | - |
Apr 25, 2024 | 1,186.90 | 1,186.90 | 1,186.90 | 1,186.90 | 1,186.90 | - |
Apr 24, 2024 | 1,197.26 | 1,197.26 | 1,197.26 | 1,197.26 | 1,197.26 | - |
Apr 23, 2024 | 1,178.06 | 1,178.06 | 1,178.06 | 1,178.06 | 1,178.06 | - |
Apr 22, 2024 | 1,174.70 | 1,174.70 | 1,174.70 | 1,174.70 | 1,174.70 | - |
Apr 19, 2024 | 1,161.18 | 1,161.18 | 1,161.18 | 1,161.18 | 1,161.18 | - |
Apr 18, 2024 | 1,179.32 | 1,179.32 | 1,179.32 | 1,179.32 | 1,179.32 | - |
Apr 17, 2024 | 1,173.41 | 1,173.41 | 1,173.41 | 1,173.41 | 1,173.41 | - |
Apr 16, 2024 | 1,171.98 | 1,171.98 | 1,171.98 | 1,171.98 | 1,171.98 | - |
Apr 15, 2024 | 1,196.20 | 1,196.20 | 1,196.20 | 1,196.20 | 1,196.20 | - |
Apr 12, 2024 | 1,208.75 | 1,208.75 | 1,208.75 | 1,208.75 | 1,208.75 | - |
Apr 11, 2024 | 1,216.28 | 1,216.28 | 1,216.28 | 1,216.28 | 1,216.28 | - |
Apr 10, 2024 | 1,213.07 | 1,213.07 | 1,213.07 | 1,213.07 | 1,213.07 | - |
Apr 09, 2024 | 1,198.62 | 1,198.62 | 1,198.62 | 1,198.62 | 1,198.62 | - |
Apr 08, 2024 | 1,191.12 | 1,191.12 | 1,191.12 | 1,191.12 | 1,191.12 | - |
Apr 05, 2024 | 1,190.65 | 1,190.65 | 1,190.65 | 1,190.65 | 1,190.65 | - |
Apr 04, 2024 | 1,189.09 | 1,189.09 | 1,189.09 | 1,189.09 | 1,189.09 | - |
Apr 03, 2024 | 1,188.90 | 1,188.90 | 1,188.90 | 1,188.90 | 1,188.90 | - |
Apr 02, 2024 | 1,202.48 | 1,202.48 | 1,202.48 | 1,202.48 | 1,202.48 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1,181.95 | 1,181.95 | 1,181.95 | 1,181.95 | 1,181.95 | - |
Mar 26, 2024 | 1,183.07 | 1,183.07 | 1,183.07 | 1,183.07 | 1,183.07 | - |
Mar 25, 2024 | 1,178.03 | 1,178.03 | 1,178.03 | 1,178.03 | 1,178.03 | - |
Mar 22, 2024 | 1,182.70 | 1,182.70 | 1,182.70 | 1,182.70 | 1,182.70 | - |
Mar 21, 2024 | 1,187.98 | 1,187.98 | 1,187.98 | 1,187.98 | 1,187.98 | - |
Mar 20, 2024 | 1,170.16 | 1,170.16 | 1,170.16 | 1,170.16 | 1,170.16 | - |
Mar 19, 2024 | 1,163.37 | 1,163.37 | 1,163.37 | 1,163.37 | 1,163.37 | - |
Mar 18, 2024 | 1,172.66 | 1,172.66 | 1,172.66 | 1,172.66 | 1,172.66 | - |
Mar 15, 2024 | 1,168.88 | 1,168.88 | 1,168.88 | 1,168.88 | 1,168.88 | - |
Mar 14, 2024 | 1,184.71 | 1,184.71 | 1,184.71 | 1,184.71 | 1,184.71 | - |
Mar 13, 2024 | 1,175.39 | 1,175.39 | 1,175.39 | 1,175.39 | 1,175.39 | - |
Mar 12, 2024 | 1,180.76 | 1,180.76 | 1,180.76 | 1,180.76 | 1,180.76 | - |
Mar 11, 2024 | 1,167.55 | 1,167.55 | 1,167.55 | 1,167.55 | 1,167.55 | - |
Mar 08, 2024 | 1,160.21 | 1,160.21 | 1,160.21 | 1,160.21 | 1,160.21 | - |
Mar 07, 2024 | 1,157.02 | 1,157.02 | 1,157.02 | 1,157.02 | 1,157.02 | - |
Mar 06, 2024 | 1,155.79 | 1,155.79 | 1,155.79 | 1,155.79 | 1,155.79 | - |
Mar 05, 2024 | 1,151.50 | 1,151.50 | 1,151.50 | 1,151.50 | 1,151.50 | - |
Mar 04, 2024 | 1,161.70 | 1,161.70 | 1,161.70 | 1,161.70 | 1,161.70 | - |
Mar 01, 2024 | 1,157.56 | 1,157.56 | 1,157.56 | 1,157.56 | 1,157.56 | - |
Feb 29, 2024 | 1,155.28 | 1,155.28 | 1,155.28 | 1,155.28 | 1,155.28 | - |
Feb 28, 2024 | 1,152.36 | 1,152.36 | 1,152.36 | 1,152.36 | 1,152.36 | - |
Feb 27, 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | - |
Feb 26, 2024 | 1,157.94 | 1,157.94 | 1,157.94 | 1,157.94 | 1,157.94 | - |
Feb 23, 2024 | 1,164.26 | 1,164.26 | 1,164.26 | 1,164.26 | 1,164.26 | - |
Feb 22, 2024 | 1,166.90 | 1,166.90 | 1,166.90 | 1,166.90 | 1,166.90 | - |
Feb 21, 2024 | 1,156.86 | 1,156.86 | 1,156.86 | 1,156.86 | 1,156.86 | - |
Feb 20, 2024 | 1,153.76 | 1,153.76 | 1,153.76 | 1,153.76 | 1,153.76 | - |
Feb 19, 2024 | 1,156.18 | 1,156.18 | 1,156.18 | 1,156.18 | 1,156.18 | - |
Feb 16, 2024 | 1,156.12 | 1,156.12 | 1,156.12 | 1,156.12 | 1,156.12 | - |
Feb 15, 2024 | 1,148.10 | 1,148.10 | 1,148.10 | 1,148.10 | 1,148.10 | - |
Feb 14, 2024 | 1,141.06 | 1,141.06 | 1,141.06 | 1,141.06 | 1,141.06 | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 1,131.95 | 1,131.95 | 1,131.95 | 1,131.95 | 1,131.95 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 1,143.15 | 1,143.15 | 1,143.15 | 1,143.15 | 1,143.15 | - |
Feb 06, 2024 | 1,142.71 | 1,142.71 | 1,142.71 | 1,142.71 | 1,142.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |