Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | - |
Jun 17, 2024 | 1,585.50 | 1,585.50 | 1,585.50 | 1,585.50 | 1,585.50 | - |
Jun 14, 2024 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | - |
Jun 13, 2024 | 1,582.50 | 1,582.50 | 1,582.50 | 1,582.50 | 1,582.50 | - |
Jun 12, 2024 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | - |
Jun 11, 2024 | 1,589.00 | 1,589.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1 |
Jun 10, 2024 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | - |
Jun 07, 2024 | 1,585.50 | 1,585.50 | 1,585.50 | 1,585.50 | 1,585.50 | - |
Jun 06, 2024 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | - |
Jun 05, 2024 | 1,574.50 | 1,574.50 | 1,574.50 | 1,574.50 | 1,574.50 | - |
Jun 04, 2024 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | - |
Jun 03, 2024 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - |
May 31, 2024 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | - |
May 30, 2024 | 1,586.50 | 1,586.50 | 1,586.50 | 1,586.50 | 1,586.50 | - |
May 29, 2024 | 1,569.50 | 1,569.50 | 1,569.50 | 1,569.50 | 1,569.50 | - |
May 28, 2024 | 1,573.50 | 1,573.50 | 1,573.50 | 1,573.50 | 1,573.50 | - |
May 24, 2024 | 1,580.50 | 1,580.50 | 1,580.50 | 1,580.50 | 1,580.50 | - |
May 23, 2024 | 1,603.00 | 1,603.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1 |
May 22, 2024 | 1,585.50 | 1,585.50 | 1,585.50 | 1,585.50 | 1,585.50 | - |
May 21, 2024 | 1,570.50 | 1,570.50 | 1,570.50 | 1,570.50 | 1,570.50 | - |
May 20, 2024 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | - |
May 17, 2024 | 1,564.50 | 1,564.50 | 1,564.50 | 1,564.50 | 1,564.50 | - |
May 16, 2024 | 1,559.50 | 1,559.50 | 1,559.50 | 1,559.50 | 1,559.50 | - |
May 15, 2024 | 1,555.50 | 1,555.50 | 1,555.50 | 1,555.50 | 1,555.50 | - |
May 14, 2024 | 1,559.50 | 1,559.50 | 1,559.50 | 1,559.50 | 1,559.50 | - |
May 13, 2024 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | - |
May 10, 2024 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | - |
May 09, 2024 | 1,549.50 | 1,549.50 | 1,549.50 | 1,549.50 | 1,549.50 | - |
May 08, 2024 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | - |
May 07, 2024 | 1,546.50 | 1,546.50 | 1,546.50 | 1,546.50 | 1,546.50 | - |
May 06, 2024 | 1,545.00 | 1,550.00 | 1,540.50 | 1,540.50 | 1,540.50 | 5 |
May 03, 2024 | 1,543.50 | 1,543.50 | 1,543.50 | 1,543.50 | 1,543.50 | - |
May 02, 2024 | 1,544.50 | 1,544.50 | 1,544.50 | 1,544.50 | 1,544.50 | - |
May 01, 2024 | 1,550.50 | 1,550.50 | 1,550.50 | 1,550.50 | 1,550.50 | - |
Apr 30, 2024 | 1,550.50 | 1,550.50 | 1,550.50 | 1,550.50 | 1,550.50 | - |
Apr 29, 2024 | 1,554.50 | 1,554.50 | 1,554.50 | 1,554.50 | 1,554.50 | - |
Apr 26, 2024 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 4 |
Apr 25, 2024 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 6 |
Apr 24, 2024 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - |
Apr 23, 2024 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | - |
Apr 22, 2024 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 42 |
Apr 19, 2024 | 1,517.50 | 1,517.50 | 1,517.50 | 1,517.50 | 1,517.50 | - |
Apr 18, 2024 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | - |
Apr 17, 2024 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | - |
Apr 16, 2024 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | - |
Apr 15, 2024 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | - |
Apr 12, 2024 | 1,502.50 | 1,502.50 | 1,502.50 | 1,502.50 | 1,502.50 | - |
Apr 11, 2024 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | - |
Apr 10, 2024 | 1,512.50 | 1,512.50 | 1,512.50 | 1,512.50 | 1,512.50 | - |
Apr 09, 2024 | 1,496.50 | 1,496.50 | 1,496.50 | 1,496.50 | 1,496.50 | - |
Apr 08, 2024 | 1,493.50 | 1,493.50 | 1,493.50 | 1,493.50 | 1,493.50 | - |
Apr 05, 2024 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | - |
Apr 04, 2024 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | - |
Apr 03, 2024 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | - |
Apr 02, 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | - |
Apr 01, 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | - |
Mar 28, 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - |
Mar 27, 2024 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | - |
Mar 26, 2024 | 1,472.50 | 1,472.50 | 1,472.50 | 1,472.50 | 1,472.50 | - |
Mar 25, 2024 | 1,472.50 | 1,472.50 | 1,472.50 | 1,472.50 | 1,472.50 | - |
Mar 22, 2024 | 1,472.50 | 1,472.50 | 1,472.50 | 1,472.50 | 1,472.50 | - |
Mar 21, 2024 | 1,473.50 | 1,473.50 | 1,473.50 | 1,473.50 | 1,473.50 | - |
Mar 20, 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - |
Mar 19, 2024 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | - |
Mar 18, 2024 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | - |
Mar 15, 2024 | 1,480.50 | 1,480.50 | 1,480.50 | 1,480.50 | 1,480.50 | - |
Mar 14, 2024 | 1,479.50 | 1,479.50 | 1,479.50 | 1,479.50 | 1,479.50 | - |
Mar 13, 2024 | 1,479.50 | 1,479.50 | 1,479.50 | 1,479.50 | 1,479.50 | - |
Mar 12, 2024 | 1,474.50 | 1,474.50 | 1,474.50 | 1,474.50 | 1,474.50 | - |
Mar 11, 2024 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | - |
Mar 08, 2024 | 1,480.50 | 1,480.50 | 1,479.50 | 1,479.50 | 1,479.50 | 16 |
Mar 07, 2024 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | - |
Mar 06, 2024 | 1,480.50 | 1,480.50 | 1,480.50 | 1,480.50 | 1,480.50 | - |
Mar 05, 2024 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | - |
Mar 04, 2024 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | - |
Mar 01, 2024 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | - |
Feb 29, 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
Feb 28, 2024 | 1,458.50 | 1,458.50 | 1,458.50 | 1,458.50 | 1,458.50 | - |
Feb 27, 2024 | 1,438.50 | 1,438.50 | 1,438.50 | 1,438.50 | 1,438.50 | - |
Feb 26, 2024 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | - |
Feb 23, 2024 | 1,472.50 | 1,472.50 | 1,472.50 | 1,472.50 | 1,472.50 | - |
Feb 22, 2024 | 1,486.50 | 1,486.50 | 1,486.50 | 1,486.50 | 1,486.50 | - |
Feb 21, 2024 | 1,469.50 | 1,469.50 | 1,469.50 | 1,469.50 | 1,469.50 | - |
Feb 20, 2024 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | - |
Feb 16, 2024 | 1,482.50 | 1,482.50 | 1,482.50 | 1,482.50 | 1,482.50 | - |
Feb 15, 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | - |
Feb 14, 2024 | 1,507.50 | 1,507.50 | 1,507.50 | 1,507.50 | 1,507.50 | - |
Feb 13, 2024 | 1,522.50 | 1,522.50 | 1,522.50 | 1,522.50 | 1,522.50 | - |
Feb 12, 2024 | 1,543.50 | 1,543.50 | 1,543.50 | 1,543.50 | 1,543.50 | - |
Feb 09, 2024 | 1,554.00 | 1,554.00 | 1,535.50 | 1,535.50 | 1,535.50 | 1 |
Feb 08, 2024 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | - |
Feb 07, 2024 | 1,564.50 | 1,564.50 | 1,564.50 | 1,564.50 | 1,564.50 | - |
Feb 06, 2024 | 1,555.00 | 1,558.00 | 1,555.00 | 1,558.00 | 1,558.00 | 1 |
Feb 05, 2024 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1 |
Feb 02, 2024 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - |
Feb 01, 2024 | 1,568.50 | 1,568.50 | 1,568.50 | 1,568.50 | 1,568.50 | - |
Jan 31, 2024 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | - |
Jan 30, 2024 | 1,569.50 | 1,569.50 | 1,569.50 | 1,569.50 | 1,569.50 | - |
Jan 29, 2024 | 1,568.50 | 1,568.50 | 1,568.50 | 1,568.50 | 1,568.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |