Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,636.16 | 1,636.16 | 1,636.16 | 1,636.16 | 1,636.16 | - |
May 07, 2024 | 1,632.81 | 1,632.81 | 1,632.81 | 1,632.81 | 1,632.81 | - |
May 06, 2024 | 1,620.84 | 1,620.84 | 1,620.84 | 1,620.84 | 1,620.84 | - |
May 03, 2024 | 1,609.83 | 1,609.83 | 1,609.83 | 1,609.83 | 1,609.83 | - |
May 02, 2024 | 1,609.08 | 1,609.08 | 1,609.08 | 1,609.08 | 1,609.08 | - |
Apr 30, 2024 | 1,596.91 | 1,596.91 | 1,596.91 | 1,596.91 | 1,596.91 | - |
Apr 29, 2024 | 1,612.57 | 1,612.57 | 1,612.57 | 1,612.57 | 1,612.57 | - |
Apr 26, 2024 | 1,602.24 | 1,602.24 | 1,602.24 | 1,602.24 | 1,602.24 | - |
Apr 25, 2024 | 1,598.93 | 1,598.93 | 1,598.93 | 1,598.93 | 1,598.93 | - |
Apr 24, 2024 | 1,609.48 | 1,609.48 | 1,609.48 | 1,609.48 | 1,609.48 | - |
Apr 23, 2024 | 1,615.49 | 1,615.49 | 1,615.49 | 1,615.49 | 1,615.49 | - |
Apr 22, 2024 | 1,608.50 | 1,608.50 | 1,608.50 | 1,608.50 | 1,608.50 | - |
Apr 19, 2024 | 1,594.49 | 1,594.49 | 1,594.49 | 1,594.49 | 1,594.49 | - |
Apr 18, 2024 | 1,600.54 | 1,600.54 | 1,600.54 | 1,600.54 | 1,600.54 | - |
Apr 17, 2024 | 1,588.21 | 1,588.21 | 1,588.21 | 1,588.21 | 1,588.21 | - |
Apr 16, 2024 | 1,584.93 | 1,584.93 | 1,584.93 | 1,584.93 | 1,584.93 | - |
Apr 15, 2024 | 1,610.79 | 1,610.79 | 1,610.79 | 1,610.79 | 1,610.79 | - |
Apr 12, 2024 | 1,613.94 | 1,613.94 | 1,613.94 | 1,613.94 | 1,613.94 | - |
Apr 11, 2024 | 1,614.69 | 1,614.69 | 1,614.69 | 1,614.69 | 1,614.69 | - |
Apr 10, 2024 | 1,629.15 | 1,629.15 | 1,629.15 | 1,629.15 | 1,629.15 | - |
Apr 09, 2024 | 1,629.29 | 1,629.29 | 1,629.29 | 1,629.29 | 1,629.29 | - |
Apr 08, 2024 | 1,635.73 | 1,635.73 | 1,635.73 | 1,635.73 | 1,635.73 | - |
Apr 05, 2024 | 1,624.02 | 1,624.02 | 1,624.02 | 1,624.02 | 1,624.02 | - |
Apr 04, 2024 | 1,637.02 | 1,637.02 | 1,637.02 | 1,637.02 | 1,637.02 | - |
Apr 03, 2024 | 1,630.83 | 1,630.83 | 1,630.83 | 1,630.83 | 1,630.83 | - |
Apr 02, 2024 | 1,612.36 | 1,612.36 | 1,612.36 | 1,612.36 | 1,612.36 | - |
Mar 28, 2024 | 1,618.52 | 1,618.52 | 1,618.52 | 1,618.52 | 1,618.52 | - |
Mar 27, 2024 | 1,610.05 | 1,610.05 | 1,610.05 | 1,610.05 | 1,610.05 | - |
Mar 26, 2024 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | - |
Mar 25, 2024 | 1,593.21 | 1,593.21 | 1,593.21 | 1,593.21 | 1,593.21 | - |
Mar 22, 2024 | 1,592.89 | 1,592.89 | 1,592.89 | 1,592.89 | 1,592.89 | - |
Mar 21, 2024 | 1,590.20 | 1,590.20 | 1,590.20 | 1,590.20 | 1,590.20 | - |
Mar 20, 2024 | 1,578.58 | 1,578.58 | 1,578.58 | 1,578.58 | 1,578.58 | - |
Mar 19, 2024 | 1,575.01 | 1,575.01 | 1,575.01 | 1,575.01 | 1,575.01 | - |
Mar 18, 2024 | 1,563.93 | 1,563.93 | 1,563.93 | 1,563.93 | 1,563.93 | - |
Mar 15, 2024 | 1,560.55 | 1,560.55 | 1,560.55 | 1,560.55 | 1,560.55 | - |
Mar 14, 2024 | 1,555.32 | 1,555.32 | 1,555.32 | 1,555.32 | 1,555.32 | - |
Mar 13, 2024 | 1,557.66 | 1,557.66 | 1,557.66 | 1,557.66 | 1,557.66 | - |
Mar 12, 2024 | 1,553.01 | 1,553.01 | 1,553.01 | 1,553.01 | 1,553.01 | - |
Mar 11, 2024 | 1,538.25 | 1,538.25 | 1,538.25 | 1,538.25 | 1,538.25 | - |
Mar 08, 2024 | 1,537.05 | 1,537.05 | 1,537.05 | 1,537.05 | 1,537.05 | - |
Mar 07, 2024 | 1,535.79 | 1,535.79 | 1,535.79 | 1,535.79 | 1,535.79 | - |
Mar 06, 2024 | 1,537.49 | 1,537.49 | 1,537.49 | 1,537.49 | 1,537.49 | - |
Mar 05, 2024 | 1,528.89 | 1,528.89 | 1,528.89 | 1,528.89 | 1,528.89 | - |
Mar 04, 2024 | 1,528.24 | 1,528.24 | 1,528.24 | 1,528.24 | 1,528.24 | - |
Mar 01, 2024 | 1,532.92 | 1,532.92 | 1,532.92 | 1,532.92 | 1,532.92 | - |
Feb 29, 2024 | 1,530.62 | 1,530.62 | 1,530.62 | 1,530.62 | 1,530.62 | - |
Feb 28, 2024 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | - |
Feb 27, 2024 | 1,542.52 | 1,542.52 | 1,542.52 | 1,542.52 | 1,542.52 | - |
Feb 26, 2024 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | - |
Feb 23, 2024 | 1,539.81 | 1,539.81 | 1,539.81 | 1,539.81 | 1,539.81 | - |
Feb 22, 2024 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | - |
Feb 21, 2024 | 1,525.41 | 1,525.41 | 1,525.41 | 1,525.41 | 1,525.41 | - |
Feb 20, 2024 | 1,514.94 | 1,514.94 | 1,514.94 | 1,514.94 | 1,514.94 | - |
Feb 19, 2024 | 1,521.44 | 1,521.44 | 1,521.44 | 1,521.44 | 1,521.44 | - |
Feb 16, 2024 | 1,530.80 | 1,530.80 | 1,530.80 | 1,530.80 | 1,530.80 | - |
Feb 15, 2024 | 1,528.97 | 1,528.97 | 1,528.97 | 1,528.97 | 1,528.97 | - |
Feb 14, 2024 | 1,511.71 | 1,511.71 | 1,511.71 | 1,511.71 | 1,511.71 | - |
Feb 13, 2024 | 1,511.10 | 1,511.10 | 1,511.10 | 1,511.10 | 1,511.10 | - |
Feb 12, 2024 | 1,521.80 | 1,521.80 | 1,521.80 | 1,521.80 | 1,521.80 | - |
Feb 09, 2024 | 1,510.11 | 1,510.11 | 1,510.11 | 1,510.11 | 1,510.11 | - |
Feb 08, 2024 | 1,513.65 | 1,513.65 | 1,513.65 | 1,513.65 | 1,513.65 | - |
Feb 07, 2024 | 1,512.22 | 1,512.22 | 1,512.22 | 1,512.22 | 1,512.22 | - |
Feb 06, 2024 | 1,522.97 | 1,522.97 | 1,522.97 | 1,522.97 | 1,522.97 | - |
Feb 05, 2024 | 1,517.63 | 1,517.63 | 1,517.63 | 1,517.63 | 1,517.63 | - |
Feb 02, 2024 | 1,526.92 | 1,526.92 | 1,526.92 | 1,526.92 | 1,526.92 | - |
Feb 01, 2024 | 1,523.16 | 1,523.16 | 1,523.16 | 1,523.16 | 1,523.16 | - |
Jan 31, 2024 | 1,543.41 | 1,543.41 | 1,543.41 | 1,543.41 | 1,543.41 | - |
Jan 30, 2024 | 1,540.53 | 1,540.53 | 1,540.53 | 1,540.53 | 1,540.53 | - |
Jan 29, 2024 | 1,540.10 | 1,540.10 | 1,540.10 | 1,540.10 | 1,540.10 | - |
Jan 26, 2024 | 1,543.67 | 1,543.67 | 1,543.67 | 1,543.67 | 1,543.67 | - |
Jan 25, 2024 | 1,537.53 | 1,537.53 | 1,537.53 | 1,537.53 | 1,537.53 | - |
Jan 24, 2024 | 1,544.27 | 1,544.27 | 1,544.27 | 1,544.27 | 1,544.27 | - |
Jan 23, 2024 | 1,530.65 | 1,530.65 | 1,530.65 | 1,530.65 | 1,530.65 | - |
Jan 22, 2024 | 1,528.11 | 1,528.11 | 1,528.11 | 1,528.11 | 1,528.11 | - |
Jan 19, 2024 | 1,522.13 | 1,522.13 | 1,522.13 | 1,522.13 | 1,522.13 | - |
Jan 18, 2024 | 1,523.83 | 1,523.83 | 1,523.83 | 1,523.83 | 1,523.83 | - |
Jan 17, 2024 | 1,517.51 | 1,517.51 | 1,517.51 | 1,517.51 | 1,517.51 | - |
Jan 16, 2024 | 1,532.30 | 1,532.30 | 1,532.30 | 1,532.30 | 1,532.30 | - |
Jan 15, 2024 | 1,542.73 | 1,542.73 | 1,542.73 | 1,542.73 | 1,542.73 | - |
Jan 12, 2024 | 1,546.17 | 1,546.17 | 1,546.17 | 1,546.17 | 1,546.17 | - |
Jan 11, 2024 | 1,539.09 | 1,539.09 | 1,539.09 | 1,539.09 | 1,539.09 | - |
Jan 10, 2024 | 1,549.81 | 1,549.81 | 1,549.81 | 1,549.81 | 1,549.81 | - |
Jan 09, 2024 | 1,558.18 | 1,558.18 | 1,558.18 | 1,558.18 | 1,558.18 | - |
Jan 08, 2024 | 1,561.42 | 1,561.42 | 1,561.42 | 1,561.42 | 1,561.42 | - |
Jan 05, 2024 | 1,556.27 | 1,556.27 | 1,556.27 | 1,556.27 | 1,556.27 | - |
Jan 04, 2024 | 1,552.79 | 1,552.79 | 1,552.79 | 1,552.79 | 1,552.79 | - |
Jan 03, 2024 | 1,541.57 | 1,541.57 | 1,541.57 | 1,541.57 | 1,541.57 | - |
Jan 02, 2024 | 1,557.36 | 1,557.36 | 1,557.36 | 1,557.36 | 1,557.36 | - |
Dec 29, 2023 | 1,549.99 | 1,549.99 | 1,549.99 | 1,549.99 | 1,549.99 | - |
Dec 28, 2023 | 1,549.52 | 1,549.52 | 1,549.52 | 1,549.52 | 1,549.52 | - |
Dec 27, 2023 | 1,556.16 | 1,556.16 | 1,556.16 | 1,556.16 | 1,556.16 | - |
Dec 22, 2023 | 1,555.99 | 1,555.99 | 1,555.99 | 1,555.99 | 1,555.99 | - |
Dec 21, 2023 | 1,555.87 | 1,555.87 | 1,555.87 | 1,555.87 | 1,555.87 | - |
Dec 20, 2023 | 1,557.23 | 1,557.23 | 1,557.23 | 1,557.23 | 1,557.23 | - |
Dec 19, 2023 | 1,549.34 | 1,549.34 | 1,549.34 | 1,549.34 | 1,549.34 | - |
Dec 18, 2023 | 1,544.23 | 1,544.23 | 1,544.23 | 1,544.23 | 1,544.23 | - |
Dec 15, 2023 | 1,546.98 | 1,546.98 | 1,546.98 | 1,546.98 | 1,546.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |