Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1,473.00 | 1,474.18 | 1,471.52 | 1,472.75 | 1,472.75 | - |
May 02, 2024 | 1,471.13 | 1,473.86 | 1,469.05 | 1,473.66 | 1,473.66 | - |
Apr 30, 2024 | 1,473.17 | 1,475.34 | 1,468.80 | 1,471.71 | 1,471.71 | - |
Apr 29, 2024 | 1,472.31 | 1,475.70 | 1,471.21 | 1,473.26 | 1,473.26 | - |
Apr 26, 2024 | 1,469.15 | 1,471.98 | 1,468.12 | 1,470.15 | 1,470.15 | - |
Apr 25, 2024 | 1,464.64 | 1,472.15 | 1,464.30 | 1,470.20 | 1,470.20 | - |
Apr 24, 2024 | 1,459.50 | 1,465.58 | 1,458.57 | 1,463.49 | 1,463.49 | - |
Apr 23, 2024 | 1,455.38 | 1,463.10 | 1,455.38 | 1,460.47 | 1,460.47 | - |
Apr 22, 2024 | 1,457.36 | 1,458.93 | 1,455.23 | 1,455.97 | 1,455.97 | - |
Apr 19, 2024 | 1,458.34 | 1,459.49 | 1,453.59 | 1,456.17 | 1,456.17 | - |
Apr 18, 2024 | 1,463.47 | 1,463.86 | 1,458.18 | 1,458.24 | 1,458.24 | - |
Apr 17, 2024 | 1,458.94 | 1,465.93 | 1,458.41 | 1,464.93 | 1,464.93 | - |
Apr 16, 2024 | 1,466.39 | 1,466.39 | 1,458.46 | 1,459.19 | 1,459.19 | - |
Apr 15, 2024 | 1,470.57 | 1,472.12 | 1,465.75 | 1,467.32 | 1,467.32 | - |
Apr 12, 2024 | 1,463.03 | 1,476.57 | 1,463.03 | 1,470.47 | 1,470.47 | - |
Apr 11, 2024 | 1,463.28 | 1,464.72 | 1,457.54 | 1,459.67 | 1,459.67 | - |
Apr 10, 2024 | 1,461.25 | 1,464.86 | 1,460.88 | 1,462.61 | 1,462.61 | - |
Apr 09, 2024 | 1,457.97 | 1,462.88 | 1,457.91 | 1,458.68 | 1,458.68 | - |
Apr 08, 2024 | 1,450.00 | 1,458.03 | 1,450.00 | 1,455.43 | 1,455.43 | - |
Apr 05, 2024 | 1,446.19 | 1,451.29 | 1,445.73 | 1,450.23 | 1,450.23 | - |
Apr 04, 2024 | 1,445.77 | 1,450.70 | 1,441.95 | 1,445.68 | 1,445.68 | - |
Apr 03, 2024 | 1,444.52 | 1,445.56 | 1,439.30 | 1,440.81 | 1,440.81 | - |
Apr 02, 2024 | 1,442.12 | 1,444.76 | 1,440.42 | 1,443.41 | 1,443.41 | - |
Mar 28, 2024 | 1,440.18 | 1,444.84 | 1,440.04 | 1,441.36 | 1,441.36 | - |
Mar 27, 2024 | 1,442.07 | 1,443.59 | 1,439.54 | 1,440.18 | 1,440.18 | - |
Mar 26, 2024 | 1,443.42 | 1,445.41 | 1,439.30 | 1,443.10 | 1,443.10 | - |
Mar 25, 2024 | 1,445.60 | 1,449.07 | 1,441.29 | 1,443.81 | 1,443.81 | - |
Mar 22, 2024 | 1,453.45 | 1,455.08 | 1,445.95 | 1,446.06 | 1,446.06 | - |
Mar 21, 2024 | 1,440.73 | 1,450.99 | 1,440.73 | 1,450.99 | 1,450.99 | - |
Mar 20, 2024 | 1,440.69 | 1,442.11 | 1,436.19 | 1,440.77 | 1,440.77 | - |
Mar 19, 2024 | 1,439.76 | 1,442.83 | 1,439.76 | 1,440.99 | 1,440.99 | - |
Mar 18, 2024 | 1,441.87 | 1,443.92 | 1,440.20 | 1,440.64 | 1,440.64 | - |
Mar 15, 2024 | 1,441.87 | 1,443.08 | 1,439.43 | 1,441.21 | 1,441.21 | - |
Mar 14, 2024 | 1,440.19 | 1,444.97 | 1,440.19 | 1,440.91 | 1,440.91 | - |
Mar 13, 2024 | 1,445.32 | 1,446.27 | 1,440.73 | 1,441.14 | 1,441.14 | - |
Mar 12, 2024 | 1,446.29 | 1,448.84 | 1,443.97 | 1,445.40 | 1,445.40 | - |
Mar 11, 2024 | 1,449.52 | 1,451.28 | 1,446.67 | 1,448.34 | 1,448.34 | - |
Mar 08, 2024 | 1,447.74 | 1,452.47 | 1,446.90 | 1,447.88 | 1,447.88 | - |
Mar 07, 2024 | 1,447.92 | 1,449.73 | 1,445.73 | 1,446.92 | 1,446.92 | - |
Mar 06, 2024 | 1,448.73 | 1,451.32 | 1,446.82 | 1,448.00 | 1,448.00 | - |
Mar 05, 2024 | 1,440.68 | 1,449.59 | 1,440.68 | 1,449.59 | 1,449.59 | - |
Mar 04, 2024 | 1,442.67 | 1,444.60 | 1,439.79 | 1,439.99 | 1,439.99 | - |
Mar 01, 2024 | 1,440.14 | 1,443.53 | 1,438.25 | 1,441.66 | 1,441.66 | - |
Feb 29, 2024 | 1,451.94 | 1,453.64 | 1,441.13 | 1,441.60 | 1,441.60 | - |
Feb 28, 2024 | 1,447.21 | 1,453.11 | 1,446.84 | 1,452.70 | 1,452.70 | - |
Feb 27, 2024 | 1,446.69 | 1,450.51 | 1,444.87 | 1,446.35 | 1,446.35 | - |
Feb 26, 2024 | 1,447.61 | 1,450.13 | 1,444.57 | 1,446.83 | 1,446.83 | - |
Feb 23, 2024 | 1,447.60 | 1,451.01 | 1,446.34 | 1,448.16 | 1,448.16 | - |
Feb 22, 2024 | 1,445.52 | 1,448.71 | 1,442.70 | 1,447.52 | 1,447.52 | - |
Feb 21, 2024 | 1,446.37 | 1,449.46 | 1,442.39 | 1,445.33 | 1,445.33 | - |
Feb 20, 2024 | 1,442.29 | 1,446.18 | 1,438.79 | 1,445.49 | 1,445.49 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 1,442.91 | 1,447.30 | 1,441.28 | 1,446.67 | 1,446.67 | - |
Feb 15, 2024 | 1,445.97 | 1,448.27 | 1,442.84 | 1,443.14 | 1,443.14 | - |
Feb 14, 2024 | 1,447.86 | 1,449.92 | 1,444.94 | 1,447.59 | 1,447.59 | - |
Feb 13, 2024 | 1,451.87 | 1,452.30 | 1,446.90 | 1,449.59 | 1,449.59 | - |
Feb 12, 2024 | 1,455.75 | 1,458.20 | 1,453.89 | 1,456.27 | 1,456.27 | - |
Feb 09, 2024 | 1,461.43 | 1,461.43 | 1,454.51 | 1,458.00 | 1,458.00 | - |
Feb 08, 2024 | 1,469.07 | 1,469.23 | 1,461.43 | 1,461.43 | 1,461.43 | - |
Feb 07, 2024 | 1,464.03 | 1,472.40 | 1,464.03 | 1,469.07 | 1,469.07 | - |
Feb 06, 2024 | 1,457.34 | 1,465.70 | 1,457.34 | 1,464.03 | 1,464.03 | - |
Feb 05, 2024 | 1,455.75 | 1,462.38 | 1,455.75 | 1,457.34 | 1,457.34 | - |
Feb 02, 2024 | 1,454.54 | 1,455.96 | 1,454.54 | 1,455.75 | 1,455.75 | - |
Feb 01, 2024 | 1,453.55 | 1,457.58 | 1,453.55 | 1,454.54 | 1,454.54 | - |
Jan 31, 2024 | 1,447.86 | 1,454.33 | 1,447.86 | 1,453.55 | 1,453.55 | - |
Jan 30, 2024 | 1,449.58 | 1,452.79 | 1,446.87 | 1,448.14 | 1,448.14 | - |
Jan 29, 2024 | 1,449.07 | 1,458.02 | 1,447.99 | 1,450.60 | 1,450.60 | - |
Jan 26, 2024 | 1,447.72 | 1,451.34 | 1,446.70 | 1,449.75 | 1,449.75 | - |
Jan 25, 2024 | 1,448.18 | 1,454.36 | 1,442.40 | 1,449.88 | 1,449.88 | - |
Jan 24, 2024 | 1,457.00 | 1,457.82 | 1,444.82 | 1,444.82 | 1,444.82 | - |
Jan 23, 2024 | 1,455.27 | 1,459.39 | 1,453.86 | 1,457.47 | 1,457.47 | - |
Jan 22, 2024 | 1,469.61 | 1,469.61 | 1,456.29 | 1,459.36 | 1,459.36 | - |
Jan 19, 2024 | 1,468.94 | 1,471.81 | 1,467.70 | 1,470.53 | 1,470.53 | - |
Jan 18, 2024 | 1,468.23 | 1,468.79 | 1,465.72 | 1,468.38 | 1,468.38 | - |
Jan 17, 2024 | 1,474.77 | 1,475.45 | 1,467.68 | 1,468.02 | 1,468.02 | - |
Jan 16, 2024 | 1,475.66 | 1,477.39 | 1,473.69 | 1,475.45 | 1,475.45 | - |
Jan 15, 2024 | 1,475.72 | 1,477.49 | 1,471.76 | 1,474.64 | 1,474.64 | - |
Jan 12, 2024 | 1,474.47 | 1,477.92 | 1,473.31 | 1,476.22 | 1,476.22 | - |
Jan 11, 2024 | 1,475.55 | 1,477.01 | 1,470.74 | 1,474.94 | 1,474.94 | - |
Jan 10, 2024 | 1,479.68 | 1,480.83 | 1,472.85 | 1,474.19 | 1,474.19 | - |
Jan 09, 2024 | 1,477.99 | 1,482.76 | 1,477.74 | 1,481.56 | 1,481.56 | - |
Jan 08, 2024 | 1,480.22 | 1,482.19 | 1,474.41 | 1,475.82 | 1,475.82 | - |
Jan 05, 2024 | 1,484.53 | 1,485.25 | 1,478.70 | 1,479.76 | 1,479.76 | - |
Jan 04, 2024 | 1,472.35 | 1,483.52 | 1,468.53 | 1,481.90 | 1,481.90 | - |
Jan 03, 2024 | 1,444.53 | 1,468.29 | 1,444.53 | 1,465.86 | 1,465.86 | - |
Jan 02, 2024 | 1,441.52 | 1,444.99 | 1,441.52 | 1,443.54 | 1,443.54 | - |
Dec 29, 2023 | 1,441.01 | 1,443.28 | 1,440.64 | 1,442.41 | 1,442.41 | - |
Dec 28, 2023 | 1,439.01 | 1,443.71 | 1,438.88 | 1,441.05 | 1,441.05 | - |
Dec 27, 2023 | 1,439.72 | 1,442.19 | 1,438.67 | 1,439.12 | 1,439.12 | - |
Dec 22, 2023 | 1,438.30 | 1,442.10 | 1,437.17 | 1,440.50 | 1,440.50 | - |
Dec 21, 2023 | 1,437.02 | 1,439.83 | 1,434.53 | 1,438.48 | 1,438.48 | - |
Dec 20, 2023 | 1,444.36 | 1,446.28 | 1,437.29 | 1,438.38 | 1,438.38 | - |
Dec 19, 2023 | 1,446.67 | 1,450.08 | 1,445.08 | 1,445.91 | 1,445.91 | - |
Dec 18, 2023 | 1,446.24 | 1,447.19 | 1,441.40 | 1,446.70 | 1,446.70 | - |
Dec 15, 2023 | 1,447.20 | 1,449.30 | 1,444.26 | 1,446.64 | 1,446.64 | - |
Dec 14, 2023 | 1,441.95 | 1,448.25 | 1,441.95 | 1,447.09 | 1,447.09 | - |
Dec 13, 2023 | 1,439.51 | 1,442.05 | 1,436.14 | 1,440.64 | 1,440.64 | - |
Dec 12, 2023 | 1,432.85 | 1,439.86 | 1,432.85 | 1,439.16 | 1,439.16 | - |
Dec 11, 2023 | 1,422.90 | 1,431.17 | 1,422.90 | 1,429.93 | 1,429.93 | - |
Dec 08, 2023 | 1,420.76 | 1,423.29 | 1,418.52 | 1,421.84 | 1,421.84 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |