Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 1,315.55 | 1,315.55 | 1,315.55 | 1,315.55 | 1,315.55 | - |
May 08, 2024 | 1,310.84 | 1,310.84 | 1,310.84 | 1,310.84 | 1,310.84 | - |
May 07, 2024 | 1,312.37 | 1,312.37 | 1,312.37 | 1,312.37 | 1,312.37 | - |
May 06, 2024 | 1,306.85 | 1,306.85 | 1,306.85 | 1,306.85 | 1,306.85 | - |
May 03, 2024 | 1,300.56 | 1,300.56 | 1,300.56 | 1,300.56 | 1,300.56 | - |
May 02, 2024 | 1,298.42 | 1,298.42 | 1,298.42 | 1,298.42 | 1,298.42 | - |
Apr 30, 2024 | 1,294.24 | 1,294.24 | 1,294.24 | 1,294.24 | 1,294.24 | - |
Apr 29, 2024 | 1,302.89 | 1,302.89 | 1,302.89 | 1,302.89 | 1,302.89 | - |
Apr 26, 2024 | 1,292.67 | 1,292.67 | 1,292.67 | 1,292.67 | 1,292.67 | - |
Apr 25, 2024 | 1,283.42 | 1,283.42 | 1,283.42 | 1,283.42 | 1,283.42 | - |
Apr 24, 2024 | 1,289.53 | 1,289.53 | 1,289.53 | 1,289.53 | 1,289.53 | - |
Apr 23, 2024 | 1,294.46 | 1,294.46 | 1,294.46 | 1,294.46 | 1,294.46 | - |
Apr 22, 2024 | 1,291.13 | 1,291.13 | 1,291.13 | 1,291.13 | 1,291.13 | - |
Apr 19, 2024 | 1,283.75 | 1,283.75 | 1,283.75 | 1,283.75 | 1,283.75 | - |
Apr 18, 2024 | 1,280.98 | 1,280.98 | 1,280.98 | 1,280.98 | 1,280.98 | - |
Apr 17, 2024 | 1,277.65 | 1,277.65 | 1,277.65 | 1,277.65 | 1,277.65 | - |
Apr 16, 2024 | 1,277.79 | 1,277.79 | 1,277.79 | 1,277.79 | 1,277.79 | - |
Apr 15, 2024 | 1,285.32 | 1,285.32 | 1,285.32 | 1,285.32 | 1,285.32 | - |
Apr 12, 2024 | 1,292.35 | 1,292.35 | 1,292.35 | 1,292.35 | 1,292.35 | - |
Apr 11, 2024 | 1,291.37 | 1,291.37 | 1,291.37 | 1,291.37 | 1,291.37 | - |
Apr 10, 2024 | 1,290.98 | 1,290.98 | 1,290.98 | 1,290.98 | 1,290.98 | - |
Apr 09, 2024 | 1,292.77 | 1,292.77 | 1,292.77 | 1,292.77 | 1,292.77 | - |
Apr 08, 2024 | 1,287.57 | 1,287.57 | 1,287.57 | 1,287.57 | 1,287.57 | - |
Apr 05, 2024 | 1,279.83 | 1,279.83 | 1,279.83 | 1,279.83 | 1,279.83 | - |
Apr 04, 2024 | 1,288.55 | 1,288.55 | 1,288.55 | 1,288.55 | 1,288.55 | - |
Apr 03, 2024 | 1,287.53 | 1,287.53 | 1,287.53 | 1,287.53 | 1,287.53 | - |
Apr 02, 2024 | 1,284.46 | 1,284.46 | 1,284.46 | 1,284.46 | 1,284.46 | - |
Mar 28, 2024 | 1,287.30 | 1,287.30 | 1,287.30 | 1,287.30 | 1,287.30 | - |
Mar 27, 2024 | 1,283.65 | 1,283.65 | 1,283.65 | 1,283.65 | 1,283.65 | - |
Mar 26, 2024 | 1,276.96 | 1,276.96 | 1,276.96 | 1,276.96 | 1,276.96 | - |
Mar 25, 2024 | 1,277.04 | 1,277.04 | 1,277.04 | 1,277.04 | 1,277.04 | - |
Mar 22, 2024 | 1,276.92 | 1,276.92 | 1,276.92 | 1,276.92 | 1,276.92 | - |
Mar 21, 2024 | 1,273.51 | 1,273.51 | 1,273.51 | 1,273.51 | 1,273.51 | - |
Mar 20, 2024 | 1,269.98 | 1,269.98 | 1,269.98 | 1,269.98 | 1,269.98 | - |
Mar 19, 2024 | 1,267.06 | 1,267.06 | 1,267.06 | 1,267.06 | 1,267.06 | - |
Mar 18, 2024 | 1,265.99 | 1,265.99 | 1,265.99 | 1,265.99 | 1,265.99 | - |
Mar 15, 2024 | 1,264.75 | 1,264.75 | 1,264.75 | 1,264.75 | 1,264.75 | - |
Mar 14, 2024 | 1,267.31 | 1,267.31 | 1,267.31 | 1,267.31 | 1,267.31 | - |
Mar 13, 2024 | 1,269.78 | 1,269.78 | 1,269.78 | 1,269.78 | 1,269.78 | - |
Mar 12, 2024 | 1,268.40 | 1,268.40 | 1,268.40 | 1,268.40 | 1,268.40 | - |
Mar 11, 2024 | 1,264.02 | 1,264.02 | 1,264.02 | 1,264.02 | 1,264.02 | - |
Mar 08, 2024 | 1,265.52 | 1,265.52 | 1,265.52 | 1,265.52 | 1,265.52 | - |
Mar 07, 2024 | 1,265.67 | 1,265.67 | 1,265.67 | 1,265.67 | 1,265.67 | - |
Mar 06, 2024 | 1,268.51 | 1,268.51 | 1,268.51 | 1,268.51 | 1,268.51 | - |
Mar 05, 2024 | 1,264.12 | 1,264.12 | 1,264.12 | 1,264.12 | 1,264.12 | - |
Mar 04, 2024 | 1,266.63 | 1,266.63 | 1,266.63 | 1,266.63 | 1,266.63 | - |
Mar 01, 2024 | 1,270.62 | 1,270.62 | 1,270.62 | 1,270.62 | 1,270.62 | - |
Feb 29, 2024 | 1,265.58 | 1,265.58 | 1,265.58 | 1,265.58 | 1,265.58 | - |
Feb 28, 2024 | 1,268.41 | 1,268.41 | 1,268.41 | 1,268.41 | 1,268.41 | - |
Feb 27, 2024 | 1,270.76 | 1,270.76 | 1,270.76 | 1,270.76 | 1,270.76 | - |
Feb 26, 2024 | 1,266.47 | 1,266.47 | 1,266.47 | 1,266.47 | 1,266.47 | - |
Feb 23, 2024 | 1,271.37 | 1,271.37 | 1,271.37 | 1,271.37 | 1,271.37 | - |
Feb 22, 2024 | 1,270.81 | 1,270.81 | 1,270.81 | 1,270.81 | 1,270.81 | - |
Feb 21, 2024 | 1,268.23 | 1,268.23 | 1,268.23 | 1,268.23 | 1,268.23 | - |
Feb 20, 2024 | 1,265.78 | 1,265.78 | 1,265.78 | 1,265.78 | 1,265.78 | - |
Feb 19, 2024 | 1,265.88 | 1,265.88 | 1,265.88 | 1,265.88 | 1,265.88 | - |
Feb 16, 2024 | 1,266.12 | 1,266.12 | 1,266.12 | 1,266.12 | 1,266.12 | - |
Feb 15, 2024 | 1,261.88 | 1,261.88 | 1,261.88 | 1,261.88 | 1,261.88 | - |
Feb 14, 2024 | 1,257.70 | 1,257.70 | 1,257.70 | 1,257.70 | 1,257.70 | - |
Feb 13, 2024 | 1,255.20 | 1,255.20 | 1,255.20 | 1,255.20 | 1,255.20 | - |
Feb 12, 2024 | 1,261.88 | 1,261.88 | 1,261.88 | 1,261.88 | 1,261.88 | - |
Feb 09, 2024 | 1,256.33 | 1,256.33 | 1,256.33 | 1,256.33 | 1,256.33 | - |
Feb 08, 2024 | 1,259.50 | 1,259.50 | 1,259.50 | 1,259.50 | 1,259.50 | - |
Feb 07, 2024 | 1,259.06 | 1,259.06 | 1,259.06 | 1,259.06 | 1,259.06 | - |
Feb 06, 2024 | 1,261.31 | 1,261.31 | 1,261.31 | 1,261.31 | 1,261.31 | - |
Feb 05, 2024 | 1,261.12 | 1,261.12 | 1,261.12 | 1,261.12 | 1,261.12 | - |
Feb 02, 2024 | 1,259.24 | 1,259.24 | 1,259.24 | 1,259.24 | 1,259.24 | - |
Feb 01, 2024 | 1,261.21 | 1,261.21 | 1,261.21 | 1,261.21 | 1,261.21 | - |
Jan 31, 2024 | 1,262.79 | 1,262.79 | 1,262.79 | 1,262.79 | 1,262.79 | - |
Jan 30, 2024 | 1,265.33 | 1,265.33 | 1,265.33 | 1,265.33 | 1,265.33 | - |
Jan 29, 2024 | 1,268.52 | 1,268.52 | 1,268.52 | 1,268.52 | 1,268.52 | - |
Jan 26, 2024 | 1,268.97 | 1,268.97 | 1,268.97 | 1,268.97 | 1,268.97 | - |
Jan 25, 2024 | 1,255.59 | 1,255.59 | 1,255.59 | 1,255.59 | 1,255.59 | - |
Jan 24, 2024 | 1,254.43 | 1,254.43 | 1,254.43 | 1,254.43 | 1,254.43 | - |
Jan 23, 2024 | 1,247.52 | 1,247.52 | 1,247.52 | 1,247.52 | 1,247.52 | - |
Jan 22, 2024 | 1,246.47 | 1,246.47 | 1,246.47 | 1,246.47 | 1,246.47 | - |
Jan 19, 2024 | 1,243.97 | 1,243.97 | 1,243.97 | 1,243.97 | 1,243.97 | - |
Jan 18, 2024 | 1,240.72 | 1,240.72 | 1,240.72 | 1,240.72 | 1,240.72 | - |
Jan 17, 2024 | 1,237.57 | 1,237.57 | 1,237.57 | 1,237.57 | 1,237.57 | - |
Jan 16, 2024 | 1,244.31 | 1,244.31 | 1,244.31 | 1,244.31 | 1,244.31 | - |
Jan 15, 2024 | 1,239.56 | 1,239.56 | 1,239.56 | 1,239.56 | 1,239.56 | - |
Jan 12, 2024 | 1,245.08 | 1,245.08 | 1,245.08 | 1,245.08 | 1,245.08 | - |
Jan 11, 2024 | 1,241.12 | 1,241.12 | 1,241.12 | 1,241.12 | 1,241.12 | - |
Jan 10, 2024 | 1,246.79 | 1,246.79 | 1,246.79 | 1,246.79 | 1,246.79 | - |
Jan 09, 2024 | 1,241.54 | 1,241.54 | 1,241.54 | 1,241.54 | 1,241.54 | - |
Jan 08, 2024 | 1,240.26 | 1,240.26 | 1,240.26 | 1,240.26 | 1,240.26 | - |
Jan 05, 2024 | 1,230.79 | 1,230.79 | 1,230.79 | 1,230.79 | 1,230.79 | - |
Jan 04, 2024 | 1,231.84 | 1,231.84 | 1,231.84 | 1,231.84 | 1,231.84 | - |
Jan 03, 2024 | 1,227.46 | 1,227.46 | 1,227.46 | 1,227.46 | 1,227.46 | - |
Jan 02, 2024 | 1,241.33 | 1,241.33 | 1,241.33 | 1,241.33 | 1,241.33 | - |
Dec 29, 2023 | 1,245.37 | 1,245.37 | 1,245.37 | 1,245.37 | 1,245.37 | - |
Dec 28, 2023 | 1,243.95 | 1,243.95 | 1,243.95 | 1,243.95 | 1,243.95 | - |
Dec 27, 2023 | 1,246.49 | 1,246.49 | 1,246.49 | 1,246.49 | 1,246.49 | - |
Dec 22, 2023 | 1,246.40 | 1,246.40 | 1,246.40 | 1,246.40 | 1,246.40 | - |
Dec 21, 2023 | 1,247.01 | 1,247.01 | 1,247.01 | 1,247.01 | 1,247.01 | - |
Dec 20, 2023 | 1,245.28 | 1,245.28 | 1,245.28 | 1,245.28 | 1,245.28 | - |
Dec 19, 2023 | 1,246.04 | 1,246.04 | 1,246.04 | 1,246.04 | 1,246.04 | - |
Dec 18, 2023 | 1,240.47 | 1,240.47 | 1,240.47 | 1,240.47 | 1,240.47 | - |
Dec 15, 2023 | 1,240.91 | 1,240.91 | 1,240.91 | 1,240.91 | 1,240.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |