Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1,200.50 | 1,200.50 | 1,200.50 | 1,200.50 | 1,200.50 | - |
Jun 27, 2024 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | - |
Jun 26, 2024 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | - |
Jun 25, 2024 | 1,233.50 | 1,233.50 | 1,233.50 | 1,233.50 | 1,233.50 | - |
Jun 24, 2024 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | - |
Jun 21, 2024 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - |
Jun 20, 2024 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | - |
Jun 19, 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | - |
Jun 18, 2024 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | - |
Jun 17, 2024 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | - |
Jun 14, 2024 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | - |
Jun 13, 2024 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | - |
Jun 12, 2024 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | - |
Jun 11, 2024 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | - |
Jun 10, 2024 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | - |
Jun 07, 2024 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | - |
Jun 06, 2024 | 1,256.50 | 1,256.50 | 1,256.50 | 1,256.50 | 1,256.50 | - |
Jun 05, 2024 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | - |
Jun 04, 2024 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | - |
Jun 03, 2024 | 1,236.50 | 1,236.50 | 1,236.50 | 1,236.50 | 1,236.50 | - |
May 31, 2024 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 2 |
May 30, 2024 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | - |
May 29, 2024 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | - |
May 28, 2024 | 1,234.50 | 1,234.50 | 1,234.50 | 1,234.50 | 1,234.50 | - |
May 27, 2024 | 1,240.50 | 1,240.50 | 1,240.50 | 1,240.50 | 1,240.50 | - |
May 24, 2024 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | - |
May 23, 2024 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - |
May 22, 2024 | 1,226.50 | 1,226.50 | 1,226.50 | 1,226.50 | 1,226.50 | - |
May 21, 2024 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | - |
May 20, 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
May 17, 2024 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | - |
May 16, 2024 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | - |
May 15, 2024 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | - |
May 14, 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
May 13, 2024 | 1,213.50 | 1,213.50 | 1,213.50 | 1,213.50 | 1,213.50 | - |
May 10, 2024 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - |
May 09, 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
May 08, 2024 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | - |
May 07, 2024 | 1,206.50 | 1,206.50 | 1,169.00 | 1,169.00 | 1,169.00 | 20 |
May 06, 2024 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1 |
May 03, 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | - |
May 02, 2024 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | - |
Apr 30, 2024 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | - |
Apr 29, 2024 | 1,172.00 | 1,190.00 | 1,172.00 | 1,190.00 | 1,190.00 | 2 |
Apr 26, 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
Apr 25, 2024 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | - |
Apr 24, 2024 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | - |
Apr 23, 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
Apr 22, 2024 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | - |
Apr 19, 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | - |
Apr 18, 2024 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | - |
Apr 17, 2024 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | - |
Apr 16, 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - |
Apr 15, 2024 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | - |
Apr 12, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
Apr 11, 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - |
Apr 10, 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | - |
Apr 09, 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - |
Apr 08, 2024 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | - |
Apr 05, 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
Apr 04, 2024 | 1,131.50 | 1,131.50 | 1,131.50 | 1,131.50 | 1,131.50 | - |
Apr 03, 2024 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | - |
Apr 02, 2024 | 1,127.00 | 1,127.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1 |
Mar 28, 2024 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | - |
Mar 27, 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | - |
Mar 26, 2024 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | - |
Mar 25, 2024 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | - |
Mar 22, 2024 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | - |
Mar 21, 2024 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | - |
Mar 20, 2024 | 1,103.00 | 1,111.00 | 1,103.00 | 1,111.00 | 1,111.00 | 1 |
Mar 19, 2024 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | - |
Mar 18, 2024 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
Mar 15, 2024 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | - |
Mar 14, 2024 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - |
Mar 13, 2024 | 1,080.50 | 1,080.50 | 1,080.50 | 1,080.50 | 1,080.50 | - |
Mar 12, 2024 | 1,048.50 | 1,048.50 | 1,048.50 | 1,048.50 | 1,048.50 | - |
Mar 11, 2024 | 1,057.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,050.00 | 15 |
Mar 08, 2024 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | - |
Mar 07, 2024 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - |
Mar 06, 2024 | 1,064.50 | 1,064.50 | 1,064.50 | 1,064.50 | 1,064.50 | - |
Mar 05, 2024 | 1,074.50 | 1,074.50 | 1,074.50 | 1,074.50 | 1,074.50 | - |
Mar 04, 2024 | 1,085.50 | 1,085.50 | 1,085.50 | 1,085.50 | 1,085.50 | - |
Mar 01, 2024 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | - |
Feb 29, 2024 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | - |
Feb 28, 2024 | 1,078.50 | 1,078.50 | 1,078.50 | 1,078.50 | 1,078.50 | - |
Feb 27, 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
Feb 26, 2024 | 1,104.50 | 1,104.50 | 1,104.50 | 1,104.50 | 1,104.50 | - |
Feb 23, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
Feb 22, 2024 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | - |
Feb 21, 2024 | 1,068.50 | 1,068.50 | 1,068.50 | 1,068.50 | 1,068.50 | - |
Feb 20, 2024 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | - |
Feb 19, 2024 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - |
Feb 16, 2024 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | - |
Feb 15, 2024 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - |
Feb 14, 2024 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | - |
Feb 13, 2024 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | - |
Feb 12, 2024 | 1,033.50 | 1,033.50 | 1,033.50 | 1,033.50 | 1,033.50 | - |
Feb 09, 2024 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | - |
Feb 08, 2024 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - |
Feb 07, 2024 | 1,056.50 | 1,056.50 | 1,056.50 | 1,056.50 | 1,056.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |