Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | 1,131.18 | 1,131.18 | 1,131.18 | 1,131.18 | 1,131.18 | - |
May 21, 2024 | 1,127.50 | 1,127.50 | 1,127.50 | 1,127.50 | 1,127.50 | - |
May 20, 2024 | 1,125.86 | 1,125.86 | 1,125.86 | 1,125.86 | 1,125.86 | - |
May 17, 2024 | 1,115.42 | 1,115.42 | 1,115.42 | 1,115.42 | 1,115.42 | - |
May 16, 2024 | 1,115.92 | 1,115.92 | 1,115.92 | 1,115.92 | 1,115.92 | - |
May 15, 2024 | 1,118.01 | 1,118.01 | 1,118.01 | 1,118.01 | 1,118.01 | - |
May 14, 2024 | 1,106.16 | 1,106.16 | 1,106.16 | 1,106.16 | 1,106.16 | - |
May 13, 2024 | 1,099.19 | 1,099.19 | 1,099.19 | 1,099.19 | 1,099.19 | - |
May 10, 2024 | 1,099.53 | 1,099.53 | 1,099.53 | 1,099.53 | 1,099.53 | - |
May 09, 2024 | 1,097.22 | 1,097.22 | 1,097.22 | 1,097.22 | 1,097.22 | - |
May 08, 2024 | 1,101.73 | 1,101.73 | 1,101.73 | 1,101.73 | 1,101.73 | - |
May 07, 2024 | 1,104.87 | 1,104.87 | 1,104.87 | 1,104.87 | 1,104.87 | - |
May 06, 2024 | 1,105.17 | 1,105.17 | 1,105.17 | 1,105.17 | 1,105.17 | - |
May 03, 2024 | 1,090.13 | 1,090.13 | 1,090.13 | 1,090.13 | 1,090.13 | - |
May 02, 2024 | 1,071.66 | 1,071.66 | 1,071.66 | 1,071.66 | 1,071.66 | - |
Apr 30, 2024 | 1,064.40 | 1,064.40 | 1,064.40 | 1,064.40 | 1,064.40 | - |
Apr 29, 2024 | 1,080.99 | 1,080.99 | 1,080.99 | 1,080.99 | 1,080.99 | - |
Apr 26, 2024 | 1,081.96 | 1,081.96 | 1,081.96 | 1,081.96 | 1,081.96 | - |
Apr 25, 2024 | 1,053.92 | 1,053.92 | 1,053.92 | 1,053.92 | 1,053.92 | - |
Apr 24, 2024 | 1,062.29 | 1,062.29 | 1,062.29 | 1,062.29 | 1,062.29 | - |
Apr 23, 2024 | 1,063.60 | 1,063.60 | 1,063.60 | 1,063.60 | 1,063.60 | - |
Apr 22, 2024 | 1,046.97 | 1,046.97 | 1,046.97 | 1,046.97 | 1,046.97 | - |
Apr 19, 2024 | 1,036.97 | 1,036.97 | 1,036.97 | 1,036.97 | 1,036.97 | - |
Apr 18, 2024 | 1,067.21 | 1,067.21 | 1,067.21 | 1,067.21 | 1,067.21 | - |
Apr 17, 2024 | 1,072.53 | 1,072.53 | 1,072.53 | 1,072.53 | 1,072.53 | - |
Apr 16, 2024 | 1,093.14 | 1,093.14 | 1,093.14 | 1,093.14 | 1,093.14 | - |
Apr 15, 2024 | 1,091.14 | 1,091.14 | 1,091.14 | 1,091.14 | 1,091.14 | - |
Apr 12, 2024 | 1,111.02 | 1,111.02 | 1,111.02 | 1,111.02 | 1,111.02 | - |
Apr 11, 2024 | 1,122.19 | 1,122.19 | 1,122.19 | 1,122.19 | 1,122.19 | - |
Apr 10, 2024 | 1,100.62 | 1,100.62 | 1,100.62 | 1,100.62 | 1,100.62 | - |
Apr 09, 2024 | 1,096.91 | 1,096.91 | 1,096.91 | 1,096.91 | 1,096.91 | - |
Apr 08, 2024 | 1,092.27 | 1,092.27 | 1,092.27 | 1,092.27 | 1,092.27 | - |
Apr 05, 2024 | 1,095.32 | 1,095.32 | 1,095.32 | 1,095.32 | 1,095.32 | - |
Apr 04, 2024 | 1,081.75 | 1,081.75 | 1,081.75 | 1,081.75 | 1,081.75 | - |
Apr 03, 2024 | 1,098.46 | 1,098.46 | 1,098.46 | 1,098.46 | 1,098.46 | - |
Apr 02, 2024 | 1,097.89 | 1,097.89 | 1,097.89 | 1,097.89 | 1,097.89 | - |
Mar 28, 2024 | 1,101.20 | 1,101.20 | 1,101.20 | 1,101.20 | 1,101.20 | - |
Mar 27, 2024 | 1,099.83 | 1,099.83 | 1,099.83 | 1,099.83 | 1,099.83 | - |
Mar 26, 2024 | 1,098.49 | 1,098.49 | 1,098.49 | 1,098.49 | 1,098.49 | - |
Mar 25, 2024 | 1,102.53 | 1,102.53 | 1,102.53 | 1,102.53 | 1,102.53 | - |
Mar 22, 2024 | 1,109.09 | 1,109.09 | 1,109.09 | 1,109.09 | 1,109.09 | - |
Mar 21, 2024 | 1,100.71 | 1,100.71 | 1,100.71 | 1,100.71 | 1,100.71 | - |
Mar 20, 2024 | 1,087.26 | 1,087.26 | 1,087.26 | 1,087.26 | 1,087.26 | - |
Mar 19, 2024 | 1,078.64 | 1,078.64 | 1,078.64 | 1,078.64 | 1,078.64 | - |
Mar 18, 2024 | 1,075.29 | 1,075.29 | 1,075.29 | 1,075.29 | 1,075.29 | - |
Mar 15, 2024 | 1,061.86 | 1,061.86 | 1,061.86 | 1,061.86 | 1,061.86 | - |
Mar 14, 2024 | 1,079.34 | 1,079.34 | 1,079.34 | 1,079.34 | 1,079.34 | - |
Mar 13, 2024 | 1,077.21 | 1,077.21 | 1,077.21 | 1,077.21 | 1,077.21 | - |
Mar 12, 2024 | 1,088.65 | 1,088.65 | 1,088.65 | 1,088.65 | 1,088.65 | - |
Mar 11, 2024 | 1,069.02 | 1,069.02 | 1,069.02 | 1,069.02 | 1,069.02 | - |
Mar 08, 2024 | 1,074.43 | 1,074.43 | 1,074.43 | 1,074.43 | 1,074.43 | - |
Mar 07, 2024 | 1,090.77 | 1,090.77 | 1,090.77 | 1,090.77 | 1,090.77 | - |
Mar 06, 2024 | 1,076.19 | 1,076.19 | 1,076.19 | 1,076.19 | 1,076.19 | - |
Mar 05, 2024 | 1,072.68 | 1,072.68 | 1,072.68 | 1,072.68 | 1,072.68 | - |
Mar 04, 2024 | 1,093.71 | 1,093.71 | 1,093.71 | 1,093.71 | 1,093.71 | - |
Mar 01, 2024 | 1,101.58 | 1,101.58 | 1,101.58 | 1,101.58 | 1,101.58 | - |
Feb 29, 2024 | 1,088.11 | 1,088.11 | 1,088.11 | 1,088.11 | 1,088.11 | - |
Feb 28, 2024 | 1,071.83 | 1,071.83 | 1,071.83 | 1,071.83 | 1,071.83 | - |
Feb 27, 2024 | 1,078.35 | 1,078.35 | 1,078.35 | 1,078.35 | 1,078.35 | - |
Feb 26, 2024 | 1,075.18 | 1,075.18 | 1,075.18 | 1,075.18 | 1,075.18 | - |
Feb 23, 2024 | 1,077.53 | 1,077.53 | 1,077.53 | 1,077.53 | 1,077.53 | - |
Feb 22, 2024 | 1,079.84 | 1,079.84 | 1,079.84 | 1,079.84 | 1,079.84 | - |
Feb 21, 2024 | 1,044.53 | 1,044.53 | 1,044.53 | 1,044.53 | 1,044.53 | - |
Feb 20, 2024 | 1,054.66 | 1,054.66 | 1,054.66 | 1,054.66 | 1,054.66 | - |
Feb 19, 2024 | 1,070.78 | 1,070.78 | 1,070.78 | 1,070.78 | 1,070.78 | - |
Feb 16, 2024 | 1,071.03 | 1,071.03 | 1,071.03 | 1,071.03 | 1,071.03 | - |
Feb 15, 2024 | 1,084.70 | 1,084.70 | 1,084.70 | 1,084.70 | 1,084.70 | - |
Feb 14, 2024 | 1,087.22 | 1,087.22 | 1,087.22 | 1,087.22 | 1,087.22 | - |
Feb 13, 2024 | 1,069.56 | 1,069.56 | 1,069.56 | 1,069.56 | 1,069.56 | - |
Feb 12, 2024 | 1,080.11 | 1,080.11 | 1,080.11 | 1,080.11 | 1,080.11 | - |
Feb 09, 2024 | 1,085.48 | 1,085.48 | 1,085.48 | 1,085.48 | 1,085.48 | - |
Feb 08, 2024 | 1,073.28 | 1,073.28 | 1,073.28 | 1,073.28 | 1,073.28 | - |
Feb 07, 2024 | 1,072.30 | 1,072.30 | 1,072.30 | 1,072.30 | 1,072.30 | - |
Feb 06, 2024 | 1,056.64 | 1,056.64 | 1,056.64 | 1,056.64 | 1,056.64 | - |
Feb 05, 2024 | 1,059.47 | 1,059.47 | 1,059.47 | 1,059.47 | 1,059.47 | - |
Feb 02, 2024 | 1,055.50 | 1,055.50 | 1,055.50 | 1,055.50 | 1,055.50 | - |
Feb 01, 2024 | 1,024.39 | 1,024.39 | 1,024.39 | 1,024.39 | 1,024.39 | - |
Jan 31, 2024 | 1,016.42 | 1,016.42 | 1,016.42 | 1,016.42 | 1,016.42 | - |
Jan 30, 2024 | 1,036.43 | 1,036.43 | 1,036.43 | 1,036.43 | 1,036.43 | - |
Jan 29, 2024 | 1,045.97 | 1,045.97 | 1,045.97 | 1,045.97 | 1,045.97 | - |
Jan 26, 2024 | 1,031.55 | 1,031.55 | 1,031.55 | 1,031.55 | 1,031.55 | - |
Jan 25, 2024 | 1,035.40 | 1,035.40 | 1,035.40 | 1,035.40 | 1,035.40 | - |
Jan 24, 2024 | 1,030.42 | 1,030.42 | 1,030.42 | 1,030.42 | 1,030.42 | - |
Jan 23, 2024 | 1,023.83 | 1,023.83 | 1,023.83 | 1,023.83 | 1,023.83 | - |
Jan 22, 2024 | 1,016.34 | 1,016.34 | 1,016.34 | 1,016.34 | 1,016.34 | - |
Jan 19, 2024 | 1,013.70 | 1,013.70 | 1,013.70 | 1,013.70 | 1,013.70 | - |
Jan 18, 2024 | 997.08 | 997.08 | 997.08 | 997.08 | 997.08 | - |
Jan 17, 2024 | 980.20 | 980.20 | 980.20 | 980.20 | 980.20 | - |
Jan 16, 2024 | 988.19 | 988.19 | 988.19 | 988.19 | 988.19 | - |
Jan 15, 2024 | 981.07 | 981.07 | 981.07 | 981.07 | 981.07 | - |
Jan 12, 2024 | 981.23 | 981.23 | 981.23 | 981.23 | 981.23 | - |
Jan 11, 2024 | 978.29 | 978.29 | 978.29 | 978.29 | 978.29 | - |
Jan 10, 2024 | 974.99 | 974.99 | 974.99 | 974.99 | 974.99 | - |
Jan 09, 2024 | 968.14 | 968.14 | 968.14 | 968.14 | 968.14 | - |
Jan 08, 2024 | 963.68 | 963.68 | 963.68 | 963.68 | 963.68 | - |
Jan 05, 2024 | 942.59 | 942.59 | 942.59 | 942.59 | 942.59 | - |
Jan 04, 2024 | 940.35 | 940.35 | 940.35 | 940.35 | 940.35 | - |
Jan 03, 2024 | 947.67 | 947.67 | 947.67 | 947.67 | 947.67 | - |
Jan 02, 2024 | 955.90 | 955.90 | 955.90 | 955.90 | 955.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |