Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 3,043.95 | 3,043.95 | 3,043.95 | 3,043.95 | 3,043.95 | - |
May 15, 2024 | 3,058.07 | 3,058.07 | 3,058.07 | 3,058.07 | 3,058.07 | - |
May 14, 2024 | 3,059.99 | 3,059.99 | 3,059.99 | 3,059.99 | 3,059.99 | - |
May 13, 2024 | 3,047.65 | 3,047.65 | 3,047.65 | 3,047.65 | 3,047.65 | - |
May 10, 2024 | 3,049.35 | 3,049.35 | 3,049.35 | 3,049.35 | 3,049.35 | - |
May 08, 2024 | 3,009.11 | 3,009.11 | 3,009.11 | 3,009.11 | 3,009.11 | - |
May 07, 2024 | 3,012.74 | 3,012.74 | 3,012.74 | 3,012.74 | 3,012.74 | - |
May 06, 2024 | 2,979.65 | 2,979.65 | 2,979.65 | 2,979.65 | 2,979.65 | - |
May 03, 2024 | 2,951.23 | 2,951.23 | 2,951.23 | 2,951.23 | 2,951.23 | - |
May 02, 2024 | 2,933.55 | 2,933.55 | 2,933.55 | 2,933.55 | 2,933.55 | - |
Apr 30, 2024 | 2,964.13 | 2,964.13 | 2,964.13 | 2,964.13 | 2,964.13 | - |
Apr 29, 2024 | 2,967.93 | 2,967.93 | 2,967.93 | 2,967.93 | 2,967.93 | - |
Apr 26, 2024 | 2,949.23 | 2,949.23 | 2,949.23 | 2,949.23 | 2,949.23 | - |
Apr 25, 2024 | 2,916.24 | 2,916.24 | 2,916.24 | 2,916.24 | 2,916.24 | - |
Apr 24, 2024 | 2,932.52 | 2,932.52 | 2,932.52 | 2,932.52 | 2,932.52 | - |
Apr 23, 2024 | 2,939.81 | 2,939.81 | 2,939.81 | 2,939.81 | 2,939.81 | - |
Apr 22, 2024 | 2,906.24 | 2,906.24 | 2,906.24 | 2,906.24 | 2,906.24 | - |
Apr 19, 2024 | 2,887.32 | 2,887.32 | 2,887.32 | 2,887.32 | 2,887.32 | - |
Apr 18, 2024 | 2,896.80 | 2,896.80 | 2,896.80 | 2,896.80 | 2,896.80 | - |
Apr 17, 2024 | 2,881.81 | 2,881.81 | 2,881.81 | 2,881.81 | 2,881.81 | - |
Apr 16, 2024 | 2,866.02 | 2,866.02 | 2,866.02 | 2,866.02 | 2,866.02 | - |
Apr 15, 2024 | 2,902.04 | 2,902.04 | 2,902.04 | 2,902.04 | 2,902.04 | - |
Apr 12, 2024 | 2,897.41 | 2,897.41 | 2,897.41 | 2,897.41 | 2,897.41 | - |
Apr 11, 2024 | 2,885.48 | 2,885.48 | 2,885.48 | 2,885.48 | 2,885.48 | - |
Apr 10, 2024 | 2,902.93 | 2,902.93 | 2,902.93 | 2,902.93 | 2,902.93 | - |
Apr 09, 2024 | 2,904.11 | 2,904.11 | 2,904.11 | 2,904.11 | 2,904.11 | - |
Apr 08, 2024 | 2,910.98 | 2,910.98 | 2,910.98 | 2,910.98 | 2,910.98 | - |
Apr 05, 2024 | 2,893.99 | 2,893.99 | 2,893.99 | 2,893.99 | 2,893.99 | - |
Apr 04, 2024 | 2,913.87 | 2,913.87 | 2,913.87 | 2,913.87 | 2,913.87 | - |
Apr 03, 2024 | 2,902.73 | 2,902.73 | 2,902.73 | 2,902.73 | 2,902.73 | - |
Apr 02, 2024 | 2,893.77 | 2,893.77 | 2,893.77 | 2,893.77 | 2,893.77 | - |
Mar 28, 2024 | 2,893.89 | 2,893.89 | 2,893.89 | 2,893.89 | 2,893.89 | - |
Mar 27, 2024 | 2,907.24 | 2,907.24 | 2,907.24 | 2,907.24 | 2,907.24 | - |
Mar 26, 2024 | 2,907.76 | 2,907.76 | 2,907.76 | 2,907.76 | 2,907.76 | - |
Mar 25, 2024 | 2,889.64 | 2,889.64 | 2,889.64 | 2,889.64 | 2,889.64 | - |
Mar 22, 2024 | 2,894.50 | 2,894.50 | 2,894.50 | 2,894.50 | 2,894.50 | - |
Mar 21, 2024 | 2,884.51 | 2,884.51 | 2,884.51 | 2,884.51 | 2,884.51 | - |
Mar 20, 2024 | 2,835.87 | 2,835.87 | 2,835.87 | 2,835.87 | 2,835.87 | - |
Mar 19, 2024 | 2,834.69 | 2,834.69 | 2,834.69 | 2,834.69 | 2,834.69 | - |
Mar 18, 2024 | 2,824.99 | 2,824.99 | 2,824.99 | 2,824.99 | 2,824.99 | - |
Mar 15, 2024 | 2,855.83 | 2,855.83 | 2,855.83 | 2,855.83 | 2,855.83 | - |
Mar 14, 2024 | 2,853.83 | 2,853.83 | 2,853.83 | 2,853.83 | 2,853.83 | - |
Mar 13, 2024 | 2,855.88 | 2,855.88 | 2,855.88 | 2,855.88 | 2,855.88 | - |
Mar 12, 2024 | 2,846.91 | 2,846.91 | 2,846.91 | 2,846.91 | 2,846.91 | - |
Mar 11, 2024 | 2,813.03 | 2,813.03 | 2,813.03 | 2,813.03 | 2,813.03 | - |
Mar 08, 2024 | 2,821.11 | 2,821.11 | 2,821.11 | 2,821.11 | 2,821.11 | - |
Mar 07, 2024 | 2,803.64 | 2,803.64 | 2,803.64 | 2,803.64 | 2,803.64 | - |
Mar 06, 2024 | 2,792.63 | 2,792.63 | 2,792.63 | 2,792.63 | 2,792.63 | - |
Mar 05, 2024 | 2,780.33 | 2,780.33 | 2,780.33 | 2,780.33 | 2,780.33 | - |
Mar 04, 2024 | 2,783.07 | 2,783.07 | 2,783.07 | 2,783.07 | 2,783.07 | - |
Mar 01, 2024 | 2,793.28 | 2,793.28 | 2,793.28 | 2,793.28 | 2,793.28 | - |
Feb 29, 2024 | 2,777.98 | 2,777.98 | 2,777.98 | 2,777.98 | 2,777.98 | - |
Feb 28, 2024 | 2,769.83 | 2,769.83 | 2,769.83 | 2,769.83 | 2,769.83 | - |
Feb 27, 2024 | 2,767.17 | 2,767.17 | 2,767.17 | 2,767.17 | 2,767.17 | - |
Feb 26, 2024 | 2,761.10 | 2,761.10 | 2,761.10 | 2,761.10 | 2,761.10 | - |
Feb 23, 2024 | 2,762.51 | 2,762.51 | 2,762.51 | 2,762.51 | 2,762.51 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 2,739.78 | 2,739.78 | 2,739.78 | 2,739.78 | 2,739.78 | - |
Feb 20, 2024 | 2,742.66 | 2,742.66 | 2,742.66 | 2,742.66 | 2,742.66 | - |
Feb 19, 2024 | 2,745.66 | 2,745.66 | 2,745.66 | 2,745.66 | 2,745.66 | - |
Feb 16, 2024 | 2,741.05 | 2,741.05 | 2,741.05 | 2,741.05 | 2,741.05 | - |
Feb 15, 2024 | 2,716.05 | 2,716.05 | 2,716.05 | 2,716.05 | 2,716.05 | - |
Feb 14, 2024 | 2,698.33 | 2,698.33 | 2,698.33 | 2,698.33 | 2,698.33 | - |
Feb 13, 2024 | 2,693.07 | 2,693.07 | 2,693.07 | 2,693.07 | 2,693.07 | - |
Feb 12, 2024 | 2,703.73 | 2,703.73 | 2,703.73 | 2,703.73 | 2,703.73 | - |
Feb 09, 2024 | 2,690.70 | 2,690.70 | 2,690.70 | 2,690.70 | 2,690.70 | - |
Feb 08, 2024 | 2,699.04 | 2,699.04 | 2,699.04 | 2,699.04 | 2,699.04 | - |
Feb 07, 2024 | 2,698.40 | 2,698.40 | 2,698.40 | 2,698.40 | 2,698.40 | - |
Feb 06, 2024 | 2,699.29 | 2,699.29 | 2,699.29 | 2,699.29 | 2,699.29 | - |
Feb 05, 2024 | 2,681.90 | 2,681.90 | 2,681.90 | 2,681.90 | 2,681.90 | - |
Feb 02, 2024 | 2,711.15 | 2,711.15 | 2,711.15 | 2,711.15 | 2,711.15 | - |
Feb 01, 2024 | 2,711.43 | 2,711.43 | 2,711.43 | 2,711.43 | 2,711.43 | - |
Jan 31, 2024 | 2,720.29 | 2,720.29 | 2,720.29 | 2,720.29 | 2,720.29 | - |
Jan 30, 2024 | 2,723.46 | 2,723.46 | 2,723.46 | 2,723.46 | 2,723.46 | - |
Jan 29, 2024 | 2,726.99 | 2,726.99 | 2,726.99 | 2,726.99 | 2,726.99 | - |
Jan 26, 2024 | 2,730.63 | 2,730.63 | 2,730.63 | 2,730.63 | 2,730.63 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 2,704.17 | 2,704.17 | 2,704.17 | 2,704.17 | 2,704.17 | - |
Jan 23, 2024 | 2,693.71 | 2,693.71 | 2,693.71 | 2,693.71 | 2,693.71 | - |
Jan 22, 2024 | 2,687.59 | 2,687.59 | 2,687.59 | 2,687.59 | 2,687.59 | - |
Jan 19, 2024 | 2,660.92 | 2,660.92 | 2,660.92 | 2,660.92 | 2,660.92 | - |
Jan 18, 2024 | 2,670.88 | 2,670.88 | 2,670.88 | 2,670.88 | 2,670.88 | - |
Jan 17, 2024 | 2,666.26 | 2,666.26 | 2,666.26 | 2,666.26 | 2,666.26 | - |
Jan 16, 2024 | 2,690.75 | 2,690.75 | 2,690.75 | 2,690.75 | 2,690.75 | - |
Jan 15, 2024 | 2,714.21 | 2,714.21 | 2,714.21 | 2,714.21 | 2,714.21 | - |
Jan 12, 2024 | 2,735.60 | 2,735.60 | 2,735.60 | 2,735.60 | 2,735.60 | - |
Jan 11, 2024 | 2,711.92 | 2,711.92 | 2,711.92 | 2,711.92 | 2,711.92 | - |
Jan 10, 2024 | 2,718.44 | 2,718.44 | 2,718.44 | 2,718.44 | 2,718.44 | - |
Jan 09, 2024 | 2,722.85 | 2,722.85 | 2,722.85 | 2,722.85 | 2,722.85 | - |
Jan 08, 2024 | 2,735.55 | 2,735.55 | 2,735.55 | 2,735.55 | 2,735.55 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 2,750.72 | 2,750.72 | 2,750.72 | 2,750.72 | 2,750.72 | - |
Dec 28, 2023 | 2,744.27 | 2,744.27 | 2,744.27 | 2,744.27 | 2,744.27 | - |
Dec 27, 2023 | 2,745.41 | 2,745.41 | 2,745.41 | 2,745.41 | 2,745.41 | - |
Dec 22, 2023 | 2,730.36 | 2,730.36 | 2,730.36 | 2,730.36 | 2,730.36 | - |
Dec 21, 2023 | 2,721.57 | 2,721.57 | 2,721.57 | 2,721.57 | 2,721.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |