Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1,272.06 | 1,278.23 | 1,270.80 | 1,273.74 | 1,273.74 | - |
May 09, 2024 | 1,265.32 | 1,272.32 | 1,263.52 | 1,272.06 | 1,272.06 | - |
May 08, 2024 | 1,265.82 | 1,266.43 | 1,260.25 | 1,265.32 | 1,265.32 | - |
May 07, 2024 | 1,264.77 | 1,269.15 | 1,264.05 | 1,265.82 | 1,265.82 | - |
May 06, 2024 | 1,251.19 | 1,264.79 | 1,251.19 | 1,264.77 | 1,264.77 | - |
May 03, 2024 | 1,236.25 | 1,254.70 | 1,236.25 | 1,251.19 | 1,251.19 | - |
May 02, 2024 | 1,224.36 | 1,238.43 | 1,222.56 | 1,236.25 | 1,236.25 | - |
May 01, 2024 | 1,227.96 | 1,243.69 | 1,222.63 | 1,224.36 | 1,224.36 | - |
Apr 30, 2024 | 1,248.20 | 1,248.20 | 1,227.90 | 1,227.96 | 1,227.96 | - |
Apr 29, 2024 | 1,244.12 | 1,250.05 | 1,241.65 | 1,248.20 | 1,248.20 | - |
Apr 26, 2024 | 1,231.90 | 1,247.73 | 1,231.90 | 1,244.12 | 1,244.12 | - |
Apr 25, 2024 | 1,237.47 | 1,237.47 | 1,217.53 | 1,231.92 | 1,231.92 | - |
Apr 24, 2024 | 1,237.35 | 1,242.27 | 1,231.33 | 1,237.47 | 1,237.47 | - |
Apr 23, 2024 | 1,222.11 | 1,238.96 | 1,222.11 | 1,237.35 | 1,237.35 | - |
Apr 22, 2024 | 1,211.34 | 1,228.99 | 1,211.34 | 1,222.11 | 1,222.11 | - |
Apr 19, 2024 | 1,221.53 | 1,223.68 | 1,207.92 | 1,211.34 | 1,211.34 | - |
Apr 18, 2024 | 1,224.17 | 1,232.95 | 1,219.21 | 1,221.53 | 1,221.53 | - |
Apr 17, 2024 | 1,231.58 | 1,238.08 | 1,220.73 | 1,224.17 | 1,224.17 | - |
Apr 16, 2024 | 1,234.27 | 1,238.36 | 1,228.50 | 1,231.58 | 1,231.58 | - |
Apr 15, 2024 | 1,250.01 | 1,261.00 | 1,231.87 | 1,234.27 | 1,234.27 | - |
Apr 12, 2024 | 1,269.06 | 1,269.06 | 1,246.23 | 1,250.01 | 1,250.01 | - |
Apr 11, 2024 | 1,260.11 | 1,272.09 | 1,254.68 | 1,269.06 | 1,269.06 | - |
Apr 10, 2024 | 1,272.92 | 1,272.92 | 1,254.85 | 1,260.11 | 1,260.11 | - |
Apr 09, 2024 | 1,271.07 | 1,276.55 | 1,261.07 | 1,272.92 | 1,272.92 | - |
Apr 08, 2024 | 1,270.99 | 1,275.01 | 1,269.81 | 1,271.07 | 1,271.07 | - |
Apr 05, 2024 | 1,257.17 | 1,275.33 | 1,257.17 | 1,270.99 | 1,270.99 | - |
Apr 04, 2024 | 1,272.72 | 1,283.96 | 1,256.82 | 1,257.17 | 1,257.17 | - |
Apr 03, 2024 | 1,271.04 | 1,276.84 | 1,268.73 | 1,272.73 | 1,272.73 | - |
Apr 02, 2024 | 1,281.01 | 1,281.01 | 1,265.81 | 1,271.04 | 1,271.04 | - |
Apr 01, 2024 | 1,284.21 | 1,286.07 | 1,277.61 | 1,281.01 | 1,281.01 | - |
Mar 28, 2024 | 1,282.78 | 1,286.69 | 1,282.39 | 1,284.21 | 1,284.21 | - |
Mar 27, 2024 | 1,271.56 | 1,283.00 | 1,271.56 | 1,282.78 | 1,282.78 | - |
Mar 26, 2024 | 1,274.72 | 1,279.11 | 1,271.52 | 1,271.56 | 1,271.56 | - |
Mar 25, 2024 | 1,277.99 | 1,277.99 | 1,274.19 | 1,274.72 | 1,274.72 | - |
Mar 22, 2024 | 1,280.59 | 1,281.04 | 1,276.84 | 1,277.99 | 1,277.99 | - |
Mar 21, 2024 | 1,275.67 | 1,285.33 | 1,275.67 | 1,280.59 | 1,280.59 | - |
Mar 20, 2024 | 1,263.50 | 1,276.23 | 1,262.16 | 1,275.67 | 1,275.67 | - |
Mar 19, 2024 | 1,256.55 | 1,263.89 | 1,252.16 | 1,263.50 | 1,263.50 | - |
Mar 18, 2024 | 1,249.47 | 1,262.61 | 1,249.47 | 1,256.55 | 1,256.55 | - |
Mar 15, 2024 | 1,257.26 | 1,257.26 | 1,246.55 | 1,249.47 | 1,249.47 | - |
Mar 14, 2024 | 1,262.20 | 1,264.62 | 1,250.43 | 1,257.26 | 1,257.26 | - |
Mar 13, 2024 | 1,264.13 | 1,265.75 | 1,259.07 | 1,262.20 | 1,262.20 | - |
Mar 12, 2024 | 1,250.84 | 1,265.25 | 1,249.72 | 1,264.13 | 1,264.13 | - |
Mar 11, 2024 | 1,252.67 | 1,252.67 | 1,244.46 | 1,250.84 | 1,250.84 | - |
Mar 08, 2024 | 1,260.76 | 1,269.06 | 1,250.93 | 1,252.67 | 1,252.67 | - |
Mar 07, 2024 | 1,247.91 | 1,262.63 | 1,247.91 | 1,260.76 | 1,260.76 | - |
Mar 06, 2024 | 1,240.88 | 1,253.45 | 1,240.88 | 1,247.91 | 1,247.91 | - |
Mar 05, 2024 | 1,254.10 | 1,254.10 | 1,235.62 | 1,240.88 | 1,240.88 | - |
Mar 04, 2024 | 1,255.19 | 1,258.77 | 1,253.29 | 1,254.10 | 1,254.10 | - |
Mar 01, 2024 | 1,245.29 | 1,255.90 | 1,244.48 | 1,255.19 | 1,255.19 | - |
Feb 29, 2024 | 1,238.68 | 1,247.31 | 1,236.66 | 1,245.27 | 1,245.27 | - |
Feb 28, 2024 | 1,240.76 | 1,240.76 | 1,235.70 | 1,238.68 | 1,238.68 | - |
Feb 27, 2024 | 1,238.08 | 1,241.33 | 1,235.74 | 1,240.76 | 1,240.76 | - |
Feb 26, 2024 | 1,242.03 | 1,244.02 | 1,238.04 | 1,238.08 | 1,238.08 | - |
Feb 23, 2024 | 1,241.39 | 1,247.13 | 1,239.90 | 1,242.03 | 1,242.03 | - |
Feb 22, 2024 | 1,216.12 | 1,243.16 | 1,216.12 | 1,241.39 | 1,241.39 | - |
Feb 21, 2024 | 1,215.51 | 1,216.41 | 1,207.44 | 1,216.12 | 1,216.12 | - |
Feb 20, 2024 | 1,223.42 | 1,223.42 | 1,210.30 | 1,215.51 | 1,215.51 | - |
Feb 16, 2024 | 1,229.76 | 1,231.12 | 1,222.17 | 1,227.74 | 1,227.74 | - |
Feb 15, 2024 | 1,221.94 | 1,230.56 | 1,221.94 | 1,229.78 | 1,229.78 | - |
Feb 14, 2024 | 1,209.04 | 1,222.34 | 1,209.04 | 1,221.94 | 1,221.94 | - |
Feb 13, 2024 | 1,227.00 | 1,227.00 | 1,201.01 | 1,209.03 | 1,209.03 | - |
Feb 12, 2024 | 1,227.39 | 1,233.46 | 1,225.68 | 1,227.00 | 1,227.00 | - |
Feb 09, 2024 | 1,219.89 | 1,228.38 | 1,219.89 | 1,227.39 | 1,227.39 | - |
Feb 08, 2024 | 1,217.93 | 1,220.49 | 1,216.96 | 1,219.89 | 1,219.89 | - |
Feb 07, 2024 | 1,208.21 | 1,219.43 | 1,208.21 | 1,217.93 | 1,217.93 | - |
Feb 06, 2024 | 1,204.64 | 1,208.91 | 1,203.23 | 1,208.21 | 1,208.21 | - |
Feb 05, 2024 | 1,209.53 | 1,209.53 | 1,198.27 | 1,204.64 | 1,204.64 | - |
Feb 02, 2024 | 1,197.47 | 1,213.47 | 1,197.09 | 1,209.53 | 1,209.53 | - |
Feb 01, 2024 | 1,182.71 | 1,197.50 | 1,182.71 | 1,197.47 | 1,197.47 | - |
Jan 31, 2024 | 1,202.54 | 1,202.54 | 1,182.49 | 1,182.71 | 1,182.71 | - |
Jan 30, 2024 | 1,203.78 | 1,204.11 | 1,200.49 | 1,202.54 | 1,202.54 | - |
Jan 29, 2024 | 1,193.78 | 1,203.98 | 1,193.50 | 1,203.78 | 1,203.78 | - |
Jan 26, 2024 | 1,194.23 | 1,197.79 | 1,191.65 | 1,193.78 | 1,193.78 | - |
Jan 25, 2024 | 1,188.20 | 1,195.50 | 1,188.20 | 1,194.23 | 1,194.23 | - |
Jan 24, 2024 | 1,188.11 | 1,197.21 | 1,187.56 | 1,188.20 | 1,188.20 | - |
Jan 23, 2024 | 1,185.15 | 1,188.56 | 1,183.22 | 1,188.11 | 1,188.11 | - |
Jan 22, 2024 | 1,181.43 | 1,189.70 | 1,181.43 | 1,185.15 | 1,185.15 | - |
Jan 19, 2024 | 1,166.98 | 1,181.68 | 1,166.98 | 1,181.43 | 1,181.43 | - |
Jan 18, 2024 | 1,156.99 | 1,168.08 | 1,156.93 | 1,166.98 | 1,166.98 | - |
Jan 17, 2024 | 1,163.75 | 1,163.75 | 1,150.91 | 1,156.99 | 1,156.99 | - |
Jan 16, 2024 | 1,168.46 | 1,168.46 | 1,159.11 | 1,163.75 | 1,163.75 | - |
Jan 12, 2024 | 1,168.01 | 1,173.96 | 1,165.03 | 1,168.46 | 1,168.46 | - |
Jan 11, 2024 | 1,168.96 | 1,172.27 | 1,157.87 | 1,168.01 | 1,168.01 | - |
Jan 10, 2024 | 1,162.68 | 1,170.80 | 1,162.01 | 1,168.96 | 1,168.96 | - |
Jan 09, 2024 | 1,164.67 | 1,165.05 | 1,156.39 | 1,162.68 | 1,162.68 | - |
Jan 08, 2024 | 1,147.93 | 1,164.87 | 1,147.93 | 1,164.67 | 1,164.67 | - |
Jan 05, 2024 | 1,145.69 | 1,153.99 | 1,144.65 | 1,147.93 | 1,147.93 | - |
Jan 04, 2024 | 1,149.28 | 1,154.77 | 1,145.43 | 1,145.69 | 1,145.69 | - |
Jan 03, 2024 | 1,160.23 | 1,160.23 | 1,148.11 | 1,149.28 | 1,149.28 | - |
Jan 02, 2024 | 1,167.72 | 1,167.72 | 1,155.35 | 1,160.23 | 1,160.23 | - |
Dec 29, 2023 | 1,171.93 | 1,172.89 | 1,163.72 | 1,167.72 | 1,167.72 | - |
Dec 28, 2023 | 1,171.53 | 1,174.24 | 1,171.38 | 1,171.93 | 1,171.93 | - |
Dec 27, 2023 | 1,169.78 | 1,172.63 | 1,168.39 | 1,171.53 | 1,171.53 | - |
Dec 26, 2023 | 1,164.48 | 1,172.31 | 1,164.48 | 1,169.78 | 1,169.78 | - |
Dec 22, 2023 | 1,162.23 | 1,168.85 | 1,159.98 | 1,164.48 | 1,164.48 | - |
Dec 21, 2023 | 1,149.80 | 1,162.70 | 1,149.80 | 1,162.23 | 1,162.23 | - |
Dec 20, 2023 | 1,167.48 | 1,169.98 | 1,149.65 | 1,149.80 | 1,149.80 | - |
Dec 19, 2023 | 1,159.93 | 1,167.53 | 1,159.93 | 1,167.48 | 1,167.48 | - |
Dec 18, 2023 | 1,154.93 | 1,162.07 | 1,154.93 | 1,159.93 | 1,159.93 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |