Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 1,053.79 | 1,053.79 | 1,053.79 | 1,053.79 | 1,053.79 | - |
May 15, 2024 | 1,052.05 | 1,052.05 | 1,052.05 | 1,052.05 | 1,052.05 | - |
May 14, 2024 | 1,049.06 | 1,049.06 | 1,049.06 | 1,049.06 | 1,049.06 | - |
May 13, 2024 | 1,049.25 | 1,049.25 | 1,049.25 | 1,049.25 | 1,049.25 | - |
May 10, 2024 | 1,048.82 | 1,048.82 | 1,048.82 | 1,048.82 | 1,048.82 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | - |
May 07, 2024 | 1,050.56 | 1,050.56 | 1,050.56 | 1,050.56 | 1,050.56 | - |
May 03, 2024 | 1,046.29 | 1,046.29 | 1,046.29 | 1,046.29 | 1,046.29 | - |
May 02, 2024 | 1,043.53 | 1,043.53 | 1,043.53 | 1,043.53 | 1,043.53 | - |
Apr 30, 2024 | 1,042.19 | 1,042.19 | 1,042.19 | 1,042.19 | 1,042.19 | - |
Apr 29, 2024 | 1,042.71 | 1,042.71 | 1,042.71 | 1,042.71 | 1,042.71 | - |
Apr 26, 2024 | 1,041.74 | 1,041.74 | 1,041.74 | 1,041.74 | 1,041.74 | - |
Apr 25, 2024 | 1,040.14 | 1,040.14 | 1,040.14 | 1,040.14 | 1,040.14 | - |
Apr 24, 2024 | 1,040.71 | 1,040.71 | 1,040.71 | 1,040.71 | 1,040.71 | - |
Apr 23, 2024 | 1,039.75 | 1,039.75 | 1,039.75 | 1,039.75 | 1,039.75 | - |
Apr 22, 2024 | 1,038.97 | 1,038.97 | 1,038.97 | 1,038.97 | 1,038.97 | - |
Apr 19, 2024 | 1,039.02 | 1,039.02 | 1,039.02 | 1,039.02 | 1,039.02 | - |
Apr 18, 2024 | 1,039.91 | 1,039.91 | 1,039.91 | 1,039.91 | 1,039.91 | - |
Apr 17, 2024 | 1,038.89 | 1,038.89 | 1,038.89 | 1,038.89 | 1,038.89 | - |
Apr 16, 2024 | 1,037.76 | 1,037.76 | 1,037.76 | 1,037.76 | 1,037.76 | - |
Apr 15, 2024 | 1,040.48 | 1,040.48 | 1,040.48 | 1,040.48 | 1,040.48 | - |
Apr 12, 2024 | 1,043.14 | 1,043.14 | 1,043.14 | 1,043.14 | 1,043.14 | - |
Apr 11, 2024 | 1,040.56 | 1,040.56 | 1,040.56 | 1,040.56 | 1,040.56 | - |
Apr 10, 2024 | 1,043.04 | 1,043.04 | 1,043.04 | 1,043.04 | 1,043.04 | - |
Apr 09, 2024 | 1,043.54 | 1,043.54 | 1,043.54 | 1,043.54 | 1,043.54 | - |
Apr 08, 2024 | 1,041.35 | 1,041.35 | 1,041.35 | 1,041.35 | 1,041.35 | - |
Apr 05, 2024 | 1,043.32 | 1,043.32 | 1,043.32 | 1,043.32 | 1,043.32 | - |
Apr 04, 2024 | 1,043.91 | 1,043.91 | 1,043.91 | 1,043.91 | 1,043.91 | - |
Apr 03, 2024 | 1,041.03 | 1,041.03 | 1,041.03 | 1,041.03 | 1,041.03 | - |
Apr 02, 2024 | 1,042.95 | 1,042.95 | 1,042.95 | 1,042.95 | 1,042.95 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | - |
Mar 26, 2024 | 1,045.23 | 1,045.23 | 1,045.23 | 1,045.23 | 1,045.23 | - |
Mar 25, 2024 | 1,045.47 | 1,045.47 | 1,045.47 | 1,045.47 | 1,045.47 | - |
Mar 22, 2024 | 1,046.13 | 1,046.13 | 1,046.13 | 1,046.13 | 1,046.13 | - |
Mar 21, 2024 | 1,043.31 | 1,043.31 | 1,043.31 | 1,043.31 | 1,043.31 | - |
Mar 20, 2024 | 1,041.84 | 1,041.84 | 1,041.84 | 1,041.84 | 1,041.84 | - |
Mar 19, 2024 | 1,040.23 | 1,040.23 | 1,040.23 | 1,040.23 | 1,040.23 | - |
Mar 18, 2024 | 1,038.83 | 1,038.83 | 1,038.83 | 1,038.83 | 1,038.83 | - |
Mar 15, 2024 | 1,040.67 | 1,040.67 | 1,040.67 | 1,040.67 | 1,040.67 | - |
Mar 14, 2024 | 1,043.18 | 1,043.18 | 1,043.18 | 1,043.18 | 1,043.18 | - |
Mar 13, 2024 | 1,045.27 | 1,045.27 | 1,045.27 | 1,045.27 | 1,045.27 | - |
Mar 12, 2024 | 1,046.01 | 1,046.01 | 1,046.01 | 1,046.01 | 1,046.01 | - |
Mar 11, 2024 | 1,044.44 | 1,044.44 | 1,044.44 | 1,044.44 | 1,044.44 | - |
Mar 08, 2024 | 1,041.17 | 1,041.17 | 1,041.17 | 1,041.17 | 1,041.17 | - |
Mar 07, 2024 | 1,037.09 | 1,037.09 | 1,037.09 | 1,037.09 | 1,037.09 | - |
Mar 06, 2024 | 1,035.62 | 1,035.62 | 1,035.62 | 1,035.62 | 1,035.62 | - |
Mar 05, 2024 | 1,035.89 | 1,035.89 | 1,035.89 | 1,035.89 | 1,035.89 | - |
Mar 04, 2024 | 1,034.42 | 1,034.42 | 1,034.42 | 1,034.42 | 1,034.42 | - |
Mar 01, 2024 | 1,033.04 | 1,033.04 | 1,033.04 | 1,033.04 | 1,033.04 | - |
Feb 29, 2024 | 1,032.62 | 1,032.62 | 1,032.62 | 1,032.62 | 1,032.62 | - |
Feb 28, 2024 | 1,031.54 | 1,031.54 | 1,031.54 | 1,031.54 | 1,031.54 | - |
Feb 27, 2024 | 1,031.78 | 1,031.78 | 1,031.78 | 1,031.78 | 1,031.78 | - |
Feb 26, 2024 | 1,031.70 | 1,031.70 | 1,031.70 | 1,031.70 | 1,031.70 | - |
Feb 23, 2024 | 1,032.04 | 1,032.04 | 1,032.04 | 1,032.04 | 1,032.04 | - |
Feb 22, 2024 | 1,031.66 | 1,031.66 | 1,031.66 | 1,031.66 | 1,031.66 | - |
Feb 21, 2024 | 1,031.25 | 1,031.25 | 1,031.25 | 1,031.25 | 1,031.25 | - |
Feb 20, 2024 | 1,031.09 | 1,031.09 | 1,031.09 | 1,031.09 | 1,031.09 | - |
Feb 19, 2024 | 1,030.45 | 1,030.45 | 1,030.45 | 1,030.45 | 1,030.45 | - |
Feb 16, 2024 | 1,031.66 | 1,031.66 | 1,031.66 | 1,031.66 | 1,031.66 | - |
Feb 15, 2024 | 1,034.43 | 1,034.43 | 1,034.43 | 1,034.43 | 1,034.43 | - |
Feb 14, 2024 | 1,033.10 | 1,033.10 | 1,033.10 | 1,033.10 | 1,033.10 | - |
Feb 13, 2024 | 1,035.61 | 1,035.61 | 1,035.61 | 1,035.61 | 1,035.61 | - |
Feb 12, 2024 | 1,037.94 | 1,037.94 | 1,037.94 | 1,037.94 | 1,037.94 | - |
Feb 09, 2024 | 1,038.49 | 1,038.49 | 1,038.49 | 1,038.49 | 1,038.49 | - |
Feb 08, 2024 | 1,039.83 | 1,039.83 | 1,039.83 | 1,039.83 | 1,039.83 | - |
Feb 07, 2024 | 1,040.37 | 1,040.37 | 1,040.37 | 1,040.37 | 1,040.37 | - |
Feb 06, 2024 | 1,039.90 | 1,039.90 | 1,039.90 | 1,039.90 | 1,039.90 | - |
Feb 05, 2024 | 1,039.23 | 1,039.23 | 1,039.23 | 1,039.23 | 1,039.23 | - |
Feb 02, 2024 | 1,042.04 | 1,042.04 | 1,042.04 | 1,042.04 | 1,042.04 | - |
Feb 01, 2024 | 1,043.22 | 1,043.22 | 1,043.22 | 1,043.22 | 1,043.22 | - |
Jan 31, 2024 | 1,041.83 | 1,041.83 | 1,041.83 | 1,041.83 | 1,041.83 | - |
Jan 30, 2024 | 1,039.10 | 1,039.10 | 1,039.10 | 1,039.10 | 1,039.10 | - |
Jan 29, 2024 | 1,038.23 | 1,038.23 | 1,038.23 | 1,038.23 | 1,038.23 | - |
Jan 26, 2024 | 1,036.68 | 1,036.68 | 1,036.68 | 1,036.68 | 1,036.68 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 1,037.99 | 1,037.99 | 1,037.99 | 1,037.99 | 1,037.99 | - |
Jan 23, 2024 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | - |
Jan 22, 2024 | 1,040.29 | 1,040.29 | 1,040.29 | 1,040.29 | 1,040.29 | - |
Jan 19, 2024 | 1,039.58 | 1,039.58 | 1,039.58 | 1,039.58 | 1,039.58 | - |
Jan 18, 2024 | 1,040.01 | 1,040.01 | 1,040.01 | 1,040.01 | 1,040.01 | - |
Jan 17, 2024 | 1,037.77 | 1,037.77 | 1,037.77 | 1,037.77 | 1,037.77 | - |
Jan 16, 2024 | 1,039.75 | 1,039.75 | 1,039.75 | 1,039.75 | 1,039.75 | - |
Jan 15, 2024 | 1,041.36 | 1,041.36 | 1,041.36 | 1,041.36 | 1,041.36 | - |
Jan 12, 2024 | 1,042.36 | 1,042.36 | 1,042.36 | 1,042.36 | 1,042.36 | - |
Jan 11, 2024 | 1,041.52 | 1,041.52 | 1,041.52 | 1,041.52 | 1,041.52 | - |
Jan 10, 2024 | 1,042.36 | 1,042.36 | 1,042.36 | 1,042.36 | 1,042.36 | - |
Jan 09, 2024 | 1,043.75 | 1,043.75 | 1,043.75 | 1,043.75 | 1,043.75 | - |
Jan 08, 2024 | 1,043.28 | 1,043.28 | 1,043.28 | 1,043.28 | 1,043.28 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 1,044.49 | 1,044.49 | 1,044.49 | 1,044.49 | 1,044.49 | - |
Dec 28, 2023 | 1,044.40 | 1,044.40 | 1,044.40 | 1,044.40 | 1,044.40 | - |
Dec 27, 2023 | 1,042.24 | 1,042.24 | 1,042.24 | 1,042.24 | 1,042.24 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |