Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 4,488.20 | 4,488.20 | 4,488.20 | 4,488.20 | 4,488.20 | - |
Apr 24, 2024 | 4,500.29 | 4,500.29 | 4,500.29 | 4,500.29 | 4,500.29 | - |
Apr 23, 2024 | 4,500.88 | 4,500.88 | 4,500.88 | 4,500.88 | 4,500.88 | - |
Apr 22, 2024 | 4,490.80 | 4,490.80 | 4,490.80 | 4,490.80 | 4,490.80 | - |
Apr 19, 2024 | 4,464.86 | 4,464.86 | 4,464.86 | 4,464.86 | 4,464.86 | - |
Apr 18, 2024 | 4,462.07 | 4,462.07 | 4,462.07 | 4,462.07 | 4,462.07 | - |
Apr 17, 2024 | 4,451.02 | 4,451.02 | 4,451.02 | 4,451.02 | 4,451.02 | - |
Apr 16, 2024 | 4,439.06 | 4,439.06 | 4,439.06 | 4,439.06 | 4,439.06 | - |
Apr 15, 2024 | 4,477.12 | 4,477.12 | 4,477.12 | 4,477.12 | 4,477.12 | - |
Apr 12, 2024 | 4,497.42 | 4,497.42 | 4,497.42 | 4,497.42 | 4,497.42 | - |
Apr 11, 2024 | 4,484.73 | 4,484.73 | 4,484.73 | 4,484.73 | 4,484.73 | - |
Apr 10, 2024 | 4,501.60 | 4,501.60 | 4,501.60 | 4,501.60 | 4,501.60 | - |
Apr 09, 2024 | 4,501.08 | 4,501.08 | 4,501.08 | 4,501.08 | 4,501.08 | - |
Apr 08, 2024 | 4,506.61 | 4,506.61 | 4,506.61 | 4,506.61 | 4,506.61 | - |
Apr 05, 2024 | 4,489.07 | 4,489.07 | 4,489.07 | 4,489.07 | 4,489.07 | - |
Apr 04, 2024 | 4,508.12 | 4,508.12 | 4,508.12 | 4,508.12 | 4,508.12 | - |
Apr 03, 2024 | 4,502.16 | 4,502.16 | 4,502.16 | 4,502.16 | 4,502.16 | - |
Apr 02, 2024 | 4,503.12 | 4,503.12 | 4,503.12 | 4,503.12 | 4,503.12 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 4,488.21 | 4,488.21 | 4,488.21 | 4,488.21 | 4,488.21 | - |
Mar 26, 2024 | 4,471.58 | 4,471.58 | 4,471.58 | 4,471.58 | 4,471.58 | - |
Mar 25, 2024 | 4,460.09 | 4,460.09 | 4,460.09 | 4,460.09 | 4,460.09 | - |
Mar 22, 2024 | 4,463.47 | 4,463.47 | 4,463.47 | 4,463.47 | 4,463.47 | - |
Mar 21, 2024 | 4,440.11 | 4,440.11 | 4,440.11 | 4,440.11 | 4,440.11 | - |
Mar 20, 2024 | 4,422.53 | 4,422.53 | 4,422.53 | 4,422.53 | 4,422.53 | - |
Mar 19, 2024 | 4,415.94 | 4,415.94 | 4,415.94 | 4,415.94 | 4,415.94 | - |
Mar 18, 2024 | 4,397.86 | 4,397.86 | 4,397.86 | 4,397.86 | 4,397.86 | - |
Mar 15, 2024 | 4,399.68 | 4,399.68 | 4,399.68 | 4,399.68 | 4,399.68 | - |
Mar 14, 2024 | 4,392.09 | 4,392.09 | 4,392.09 | 4,392.09 | 4,392.09 | - |
Mar 13, 2024 | 4,387.42 | 4,387.42 | 4,387.42 | 4,387.42 | 4,387.42 | - |
Mar 12, 2024 | 4,372.06 | 4,372.06 | 4,372.06 | 4,372.06 | 4,372.06 | - |
Mar 11, 2024 | 4,350.54 | 4,350.54 | 4,350.54 | 4,350.54 | 4,350.54 | - |
Mar 08, 2024 | 4,353.51 | 4,353.51 | 4,353.51 | 4,353.51 | 4,353.51 | - |
Mar 07, 2024 | 4,341.34 | 4,341.34 | 4,341.34 | 4,341.34 | 4,341.34 | - |
Mar 06, 2024 | 4,341.85 | 4,341.85 | 4,341.85 | 4,341.85 | 4,341.85 | - |
Mar 05, 2024 | 4,342.03 | 4,342.03 | 4,342.03 | 4,342.03 | 4,342.03 | - |
Mar 04, 2024 | 4,345.53 | 4,345.53 | 4,345.53 | 4,345.53 | 4,345.53 | - |
Mar 01, 2024 | 4,360.38 | 4,360.38 | 4,360.38 | 4,360.38 | 4,360.38 | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 4,329.95 | 4,329.95 | 4,329.95 | 4,329.95 | 4,329.95 | - |
Feb 27, 2024 | 4,321.81 | 4,321.81 | 4,321.81 | 4,321.81 | 4,321.81 | - |
Feb 26, 2024 | 4,310.31 | 4,310.31 | 4,310.31 | 4,310.31 | 4,310.31 | - |
Feb 23, 2024 | 4,311.38 | 4,311.38 | 4,311.38 | 4,311.38 | 4,311.38 | - |
Feb 22, 2024 | 4,308.58 | 4,308.58 | 4,308.58 | 4,308.58 | 4,308.58 | - |
Feb 21, 2024 | 4,299.29 | 4,299.29 | 4,299.29 | 4,299.29 | 4,299.29 | - |
Feb 20, 2024 | 4,308.48 | 4,308.48 | 4,308.48 | 4,308.48 | 4,308.48 | - |
Feb 19, 2024 | 4,299.81 | 4,299.81 | 4,299.81 | 4,299.81 | 4,299.81 | - |
Feb 16, 2024 | 4,288.66 | 4,288.66 | 4,288.66 | 4,288.66 | 4,288.66 | - |
Feb 15, 2024 | 4,274.66 | 4,274.66 | 4,274.66 | 4,274.66 | 4,274.66 | - |
Feb 14, 2024 | 4,268.21 | 4,268.21 | 4,268.21 | 4,268.21 | 4,268.21 | - |
Feb 13, 2024 | 4,258.72 | 4,258.72 | 4,258.72 | 4,258.72 | 4,258.72 | - |
Feb 12, 2024 | 4,268.50 | 4,268.50 | 4,268.50 | 4,268.50 | 4,268.50 | - |
Feb 09, 2024 | 4,248.37 | 4,248.37 | 4,248.37 | 4,248.37 | 4,248.37 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 4,270.64 | 4,270.64 | 4,270.64 | 4,270.64 | 4,270.64 | - |
Feb 06, 2024 | 4,292.96 | 4,292.96 | 4,292.96 | 4,292.96 | 4,292.96 | - |
Feb 05, 2024 | 4,282.05 | 4,282.05 | 4,282.05 | 4,282.05 | 4,282.05 | - |
Feb 02, 2024 | 4,301.82 | 4,301.82 | 4,301.82 | 4,301.82 | 4,301.82 | - |
Feb 01, 2024 | 4,288.20 | 4,288.20 | 4,288.20 | 4,288.20 | 4,288.20 | - |
Jan 31, 2024 | 4,286.29 | 4,286.29 | 4,286.29 | 4,286.29 | 4,286.29 | - |
Jan 30, 2024 | 4,301.42 | 4,301.42 | 4,301.42 | 4,301.42 | 4,301.42 | - |
Jan 29, 2024 | 4,299.03 | 4,299.03 | 4,299.03 | 4,299.03 | 4,299.03 | - |
Jan 26, 2024 | 4,316.36 | 4,316.36 | 4,316.36 | 4,316.36 | 4,316.36 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 4,294.60 | 4,294.60 | 4,294.60 | 4,294.60 | 4,294.60 | - |
Jan 23, 2024 | 4,273.52 | 4,273.52 | 4,273.52 | 4,273.52 | 4,273.52 | - |
Jan 22, 2024 | 4,271.04 | 4,271.04 | 4,271.04 | 4,271.04 | 4,271.04 | - |
Jan 19, 2024 | 4,247.09 | 4,247.09 | 4,247.09 | 4,247.09 | 4,247.09 | - |
Jan 18, 2024 | 4,252.20 | 4,252.20 | 4,252.20 | 4,252.20 | 4,252.20 | - |
Jan 17, 2024 | 4,231.61 | 4,231.61 | 4,231.61 | 4,231.61 | 4,231.61 | - |
Jan 16, 2024 | 4,253.01 | 4,253.01 | 4,253.01 | 4,253.01 | 4,253.01 | - |
Jan 15, 2024 | 4,271.33 | 4,271.33 | 4,271.33 | 4,271.33 | 4,271.33 | - |
Jan 12, 2024 | 4,283.74 | 4,283.74 | 4,283.74 | 4,283.74 | 4,283.74 | - |
Jan 11, 2024 | 4,272.21 | 4,272.21 | 4,272.21 | 4,272.21 | 4,272.21 | - |
Jan 10, 2024 | 4,279.23 | 4,279.23 | 4,279.23 | 4,279.23 | 4,279.23 | - |
Jan 09, 2024 | 4,279.24 | 4,279.24 | 4,279.24 | 4,279.24 | 4,279.24 | - |
Jan 08, 2024 | 4,276.53 | 4,276.53 | 4,276.53 | 4,276.53 | 4,276.53 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 4,232.99 | 4,232.99 | 4,232.99 | 4,232.99 | 4,232.99 | - |
Dec 28, 2023 | 4,226.42 | 4,226.42 | 4,226.42 | 4,226.42 | 4,226.42 | - |
Dec 27, 2023 | 4,215.23 | 4,215.23 | 4,215.23 | 4,215.23 | 4,215.23 | - |
Dec 22, 2023 | 4,197.88 | 4,197.88 | 4,197.88 | 4,197.88 | 4,197.88 | - |
Dec 21, 2023 | 4,195.51 | 4,195.51 | 4,195.51 | 4,195.51 | 4,195.51 | - |
Dec 20, 2023 | 4,198.63 | 4,198.63 | 4,198.63 | 4,198.63 | 4,198.63 | - |
Dec 19, 2023 | 4,212.24 | 4,212.24 | 4,212.24 | 4,212.24 | 4,212.24 | - |
Dec 18, 2023 | 4,212.78 | 4,212.78 | 4,212.78 | 4,212.78 | 4,212.78 | - |
Dec 15, 2023 | 4,214.43 | 4,214.43 | 4,214.43 | 4,214.43 | 4,214.43 | - |
Dec 14, 2023 | 4,235.86 | 4,235.86 | 4,235.86 | 4,235.86 | 4,235.86 | - |
Dec 13, 2023 | 4,214.91 | 4,214.91 | 4,214.91 | 4,214.91 | 4,214.91 | - |
Dec 12, 2023 | 4,222.02 | 4,222.02 | 4,222.02 | 4,222.02 | 4,222.02 | - |
Dec 11, 2023 | 4,241.38 | 4,241.38 | 4,241.38 | 4,241.38 | 4,241.38 | - |
Dec 08, 2023 | 4,230.31 | 4,230.31 | 4,230.31 | 4,230.31 | 4,230.31 | - |
Dec 07, 2023 | 4,219.62 | 4,219.62 | 4,219.62 | 4,219.62 | 4,219.62 | - |
Dec 06, 2023 | 4,218.71 | 4,218.71 | 4,218.71 | 4,218.71 | 4,218.71 | - |
Dec 05, 2023 | 4,203.34 | 4,203.34 | 4,203.34 | 4,203.34 | 4,203.34 | - |
Dec 04, 2023 | 4,179.63 | 4,179.63 | 4,179.63 | 4,179.63 | 4,179.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |