Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 1,645.20 | 1,645.20 | 1,645.20 | 1,645.20 | 1,645.20 | - |
Jun 19, 2024 | 1,629.12 | 1,629.12 | 1,629.12 | 1,625.20 | 1,625.20 | 1,000 |
Jun 18, 2024 | 1,632.60 | 1,632.60 | 1,632.60 | 1,632.60 | 1,632.60 | - |
Jun 17, 2024 | 1,622.10 | 1,622.10 | 1,622.10 | 1,622.10 | 1,622.10 | - |
Jun 14, 2024 | 1,616.33 | 1,616.33 | 1,616.33 | 1,612.60 | 1,612.60 | 50 |
Jun 13, 2024 | 1,641.20 | 1,641.20 | 1,641.20 | 1,641.20 | 1,641.20 | - |
Jun 12, 2024 | 1,673.20 | 1,673.20 | 1,673.20 | 1,673.20 | 1,673.20 | - |
Jun 11, 2024 | 1,652.20 | 1,652.20 | 1,652.20 | 1,652.20 | 1,652.20 | - |
Jun 10, 2024 | 1,667.40 | 1,667.40 | 1,667.40 | 1,667.40 | 1,667.40 | - |
Jun 07, 2024 | 1,675.99 | 1,675.99 | 1,675.99 | 1,680.60 | 1,680.60 | 405 |
Jun 06, 2024 | 1,688.60 | 1,688.80 | 1,685.40 | 1,686.80 | 1,686.80 | 645 |
Jun 05, 2024 | 1,676.30 | 1,676.30 | 1,676.30 | 1,676.30 | 1,676.30 | - |
Jun 04, 2024 | 1,663.78 | 1,663.78 | 1,663.78 | 1,656.80 | 1,656.80 | 657 |
Jun 03, 2024 | 1,674.80 | 1,674.80 | 1,674.00 | 1,670.70 | 1,670.70 | 1,016 |
May 31, 2024 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | - |
May 30, 2024 | 1,662.30 | 1,662.30 | 1,662.30 | 1,662.30 | 1,662.30 | - |
May 29, 2024 | 1,655.60 | 1,655.60 | 1,655.60 | 1,655.60 | 1,655.60 | - |
May 28, 2024 | 1,675.60 | 1,675.60 | 1,675.60 | 1,675.60 | 1,675.60 | - |
May 24, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
May 23, 2024 | 1,675.50 | 1,675.50 | 1,675.50 | 1,675.50 | 1,675.50 | - |
May 22, 2024 | 1,673.80 | 1,673.80 | 1,673.80 | 1,673.90 | 1,673.90 | 93 |
May 21, 2024 | 1,678.30 | 1,678.30 | 1,678.30 | 1,678.30 | 1,678.30 | - |
May 20, 2024 | 1,684.70 | 1,684.70 | 1,684.70 | 1,684.70 | 1,684.70 | - |
May 17, 2024 | 1,679.70 | 1,679.70 | 1,679.70 | 1,679.70 | 1,679.70 | - |
May 16, 2024 | 1,683.60 | 1,684.60 | 1,683.60 | 1,683.30 | 1,683.30 | 1,016 |
May 15, 2024 | 1,683.17 | 1,686.40 | 1,683.17 | 1,688.50 | 1,688.50 | 2,802 |
May 14, 2024 | 1,680.40 | 1,680.40 | 1,680.40 | 1,680.40 | 1,680.40 | - |
May 13, 2024 | 1,675.20 | 1,675.20 | 1,675.20 | 1,676.90 | 1,676.90 | 728 |
May 10, 2024 | 1,675.95 | 1,675.95 | 1,675.95 | 1,674.90 | 1,674.90 | 728 |
May 09, 2024 | 1,666.30 | 1,666.30 | 1,666.30 | 1,666.30 | 1,666.30 | - |
May 08, 2024 | 1,657.40 | 1,658.00 | 1,656.20 | 1,658.00 | 1,658.00 | 1,112 |
May 07, 2024 | 1,651.60 | 1,651.60 | 1,651.60 | 1,651.60 | 1,651.60 | - |
May 03, 2024 | 1,628.80 | 1,629.20 | 1,620.20 | 1,620.20 | 1,620.20 | 3,179 |
May 02, 2024 | 1,611.60 | 1,611.60 | 1,611.60 | 1,611.60 | 1,611.60 | - |
May 01, 2024 | 1,601.50 | 1,601.50 | 1,601.50 | 1,601.50 | 1,601.50 | - |
Apr 30, 2024 | 1,628.80 | 1,628.80 | 1,628.80 | 1,612.30 | 1,612.30 | 1,016 |
Apr 29, 2024 | 1,629.90 | 1,629.90 | 1,629.90 | 1,629.90 | 1,629.90 | - |
Apr 26, 2024 | 1,631.50 | 1,631.50 | 1,631.50 | 1,631.50 | 1,631.50 | - |
Apr 25, 2024 | 1,609.50 | 1,609.50 | 1,609.50 | 1,609.50 | 1,609.50 | - |
Apr 24, 2024 | 1,628.40 | 1,628.40 | 1,628.40 | 1,623.10 | 1,623.10 | 183 |
Apr 23, 2024 | 1,622.40 | 1,622.40 | 1,622.40 | 1,627.60 | 1,627.60 | 10 |
Apr 22, 2024 | 1,604.00 | 1,605.43 | 1,604.00 | 1,605.50 | 1,605.50 | 2,734 |
Apr 19, 2024 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | - |
Apr 18, 2024 | 1,600.90 | 1,600.90 | 1,600.90 | 1,600.90 | 1,600.90 | - |
Apr 17, 2024 | 1,595.50 | 1,595.50 | 1,595.50 | 1,595.50 | 1,595.50 | - |
Apr 16, 2024 | 1,593.50 | 1,593.50 | 1,593.50 | 1,593.50 | 1,593.50 | - |
Apr 15, 2024 | 1,613.60 | 1,613.60 | 1,613.60 | 1,613.60 | 1,613.60 | - |
Apr 12, 2024 | 1,623.40 | 1,623.40 | 1,623.40 | 1,608.90 | 1,608.90 | 906 |
Apr 11, 2024 | 1,628.02 | 1,628.02 | 1,628.02 | 1,612.30 | 1,612.30 | 67 |
Apr 10, 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
Apr 09, 2024 | 1,618.70 | 1,618.70 | 1,618.70 | 1,618.70 | 1,618.70 | - |
Apr 08, 2024 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | - |
Apr 05, 2024 | 1,622.60 | 1,622.60 | 1,622.60 | 1,622.60 | 1,622.60 | - |
Apr 04, 2024 | 1,641.90 | 1,641.90 | 1,641.90 | 1,641.90 | 1,641.90 | - |
Apr 03, 2024 | 1,638.40 | 1,638.40 | 1,638.40 | 1,638.40 | 1,638.40 | - |
Apr 02, 2024 | 1,630.80 | 1,630.80 | 1,630.80 | 1,630.80 | 1,630.80 | - |
Mar 28, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Mar 27, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Mar 26, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
Mar 25, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Mar 22, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Mar 21, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Mar 20, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Mar 19, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Mar 18, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Mar 15, 2024 | 1,608.40 | 1,608.40 | 1,608.40 | 1,608.40 | 1,608.40 | - |
Mar 14, 2024 | 1,603.00 | 1,603.00 | 1,603.00 | 1,606.10 | 1,606.10 | 14 |
Mar 13, 2024 | 1,608.60 | 1,608.60 | 1,608.60 | 1,608.60 | 1,608.60 | - |
Mar 12, 2024 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | - |
Mar 11, 2024 | 1,588.50 | 1,588.50 | 1,588.50 | 1,588.50 | 1,588.50 | - |
Mar 08, 2024 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | - |
Mar 07, 2024 | 1,601.40 | 1,601.40 | 1,601.40 | 1,601.40 | 1,601.40 | - |
Mar 06, 2024 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | - |
Mar 05, 2024 | 1,576.80 | 1,576.80 | 1,576.80 | 1,576.80 | 1,576.80 | - |
Mar 04, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
Mar 01, 2024 | 1,571.60 | 1,577.00 | 1,571.60 | 1,577.00 | 1,577.00 | 4 |
Feb 29, 2024 | 1,572.90 | 1,572.90 | 1,572.90 | 1,572.90 | 1,572.90 | - |
Feb 28, 2024 | 1,572.90 | 1,572.90 | 1,572.90 | 1,572.90 | 1,572.90 | - |
Feb 27, 2024 | 1,575.70 | 1,575.70 | 1,575.70 | 1,575.70 | 1,575.70 | - |
Feb 26, 2024 | 1,569.60 | 1,569.60 | 1,569.60 | 1,569.60 | 1,569.60 | - |
Feb 23, 2024 | 1,572.50 | 1,572.50 | 1,572.50 | 1,572.50 | 1,572.50 | - |
Feb 22, 2024 | 1,568.80 | 1,568.80 | 1,568.80 | 1,568.80 | 1,568.80 | - |
Feb 21, 2024 | 1,545.60 | 1,545.60 | 1,545.60 | 1,545.60 | 1,545.60 | - |
Feb 20, 2024 | 1,542.50 | 1,542.50 | 1,542.50 | 1,542.50 | 1,542.50 | - |
Feb 19, 2024 | 1,543.10 | 1,543.10 | 1,543.10 | 1,543.10 | 1,543.10 | - |
Feb 16, 2024 | 1,543.50 | 1,543.50 | 1,543.50 | 1,543.50 | 1,543.50 | - |
Feb 15, 2024 | 1,533.20 | 1,533.20 | 1,533.20 | 1,537.60 | 1,537.60 | 331 |
Feb 14, 2024 | 1,526.20 | 1,526.20 | 1,526.20 | 1,526.20 | 1,526.20 | - |
Feb 13, 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
Feb 12, 2024 | 1,535.70 | 1,535.70 | 1,535.70 | 1,535.70 | 1,535.70 | - |
Feb 09, 2024 | 1,528.10 | 1,528.10 | 1,528.10 | 1,528.10 | 1,528.10 | - |
Feb 08, 2024 | 1,527.20 | 1,527.20 | 1,527.20 | 1,527.20 | 1,527.20 | - |
Feb 07, 2024 | 1,518.90 | 1,518.90 | 1,518.90 | 1,518.90 | 1,518.90 | - |
Feb 06, 2024 | 1,524.80 | 1,524.80 | 1,524.80 | 1,524.80 | 1,524.80 | - |
Feb 05, 2024 | 1,512.70 | 1,512.70 | 1,512.70 | 1,512.70 | 1,512.70 | - |
Feb 02, 2024 | 1,513.60 | 1,513.60 | 1,513.60 | 1,513.60 | 1,513.60 | - |
Feb 01, 2024 | 1,510.20 | 1,510.20 | 1,510.20 | 1,510.20 | 1,510.20 | 350 |
Jan 31, 2024 | 1,517.40 | 1,517.40 | 1,517.40 | 1,517.40 | 1,517.40 | - |
Jan 30, 2024 | 1,519.90 | 1,519.90 | 1,519.90 | 1,519.90 | 1,519.90 | - |
Jan 29, 2024 | 1,513.80 | 1,513.80 | 1,513.80 | 1,513.80 | 1,513.80 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |