Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 1,728.40 | 1,728.40 | 1,728.40 | 1,728.40 | 1,728.40 | - |
Apr 30, 2024 | 1,727.48 | 1,727.48 | 1,727.48 | 1,727.48 | 1,727.48 | - |
Apr 29, 2024 | 1,732.23 | 1,732.23 | 1,732.23 | 1,732.23 | 1,732.23 | - |
Apr 26, 2024 | 1,731.87 | 1,731.87 | 1,731.87 | 1,731.87 | 1,731.87 | - |
Apr 25, 2024 | 1,727.97 | 1,727.97 | 1,727.97 | 1,727.97 | 1,727.97 | - |
Apr 24, 2024 | 1,733.86 | 1,733.86 | 1,733.86 | 1,733.86 | 1,733.86 | - |
Apr 23, 2024 | 1,734.99 | 1,734.99 | 1,734.99 | 1,734.99 | 1,734.99 | - |
Apr 22, 2024 | 1,730.78 | 1,730.78 | 1,730.78 | 1,730.78 | 1,730.78 | - |
Apr 19, 2024 | 1,727.11 | 1,727.11 | 1,727.11 | 1,727.11 | 1,727.11 | - |
Apr 18, 2024 | 1,729.58 | 1,729.58 | 1,729.58 | 1,729.58 | 1,729.58 | - |
Apr 17, 2024 | 1,724.59 | 1,724.59 | 1,724.59 | 1,724.59 | 1,724.59 | - |
Apr 16, 2024 | 1,720.55 | 1,720.55 | 1,720.55 | 1,720.55 | 1,720.55 | - |
Apr 15, 2024 | 1,729.80 | 1,729.80 | 1,729.80 | 1,729.80 | 1,729.80 | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | 1,727.52 | 1,727.52 | 1,727.52 | 1,727.52 | 1,727.52 | - |
Apr 10, 2024 | 1,730.84 | 1,730.84 | 1,730.84 | 1,730.84 | 1,730.84 | - |
Apr 09, 2024 | 1,731.48 | 1,731.48 | 1,731.48 | 1,731.48 | 1,731.48 | - |
Apr 08, 2024 | 1,728.24 | 1,728.24 | 1,728.24 | 1,728.24 | 1,728.24 | - |
Apr 05, 2024 | 1,724.44 | 1,724.44 | 1,724.44 | 1,724.44 | 1,724.44 | - |
Apr 04, 2024 | 1,728.89 | 1,728.89 | 1,728.89 | 1,728.89 | 1,728.89 | - |
Apr 03, 2024 | 1,727.26 | 1,727.26 | 1,727.26 | 1,727.26 | 1,727.26 | - |
Apr 02, 2024 | 1,724.13 | 1,724.13 | 1,724.13 | 1,724.13 | 1,724.13 | - |
Mar 28, 2024 | 1,729.51 | 1,729.51 | 1,729.51 | 1,729.51 | 1,729.51 | - |
Mar 27, 2024 | 1,727.99 | 1,727.99 | 1,727.99 | 1,727.99 | 1,727.99 | - |
Mar 26, 2024 | 1,725.16 | 1,725.16 | 1,725.16 | 1,725.16 | 1,725.16 | - |
Mar 25, 2024 | 1,724.59 | 1,724.59 | 1,724.59 | 1,724.59 | 1,724.59 | - |
Mar 22, 2024 | 1,725.78 | 1,725.78 | 1,725.78 | 1,725.78 | 1,725.78 | - |
Mar 21, 2024 | 1,722.26 | 1,722.26 | 1,722.26 | 1,722.26 | 1,722.26 | - |
Mar 20, 2024 | 1,717.70 | 1,717.70 | 1,717.70 | 1,717.70 | 1,717.70 | - |
Mar 19, 2024 | 1,719.01 | 1,719.01 | 1,719.01 | 1,719.01 | 1,719.01 | - |
Mar 18, 2024 | 1,719.27 | 1,719.27 | 1,719.27 | 1,719.27 | 1,719.27 | - |
Mar 15, 2024 | 1,720.74 | 1,720.74 | 1,720.74 | 1,720.74 | 1,720.74 | - |
Mar 14, 2024 | 1,720.48 | 1,720.48 | 1,720.48 | 1,720.48 | 1,720.48 | - |
Mar 13, 2024 | 1,720.55 | 1,720.55 | 1,720.55 | 1,720.55 | 1,720.55 | - |
Mar 12, 2024 | 1,717.04 | 1,717.04 | 1,717.04 | 1,717.04 | 1,717.04 | - |
Mar 11, 2024 | 1,713.74 | 1,713.74 | 1,713.74 | 1,713.74 | 1,713.74 | - |
Mar 08, 2024 | 1,714.76 | 1,714.76 | 1,714.76 | 1,714.76 | 1,714.76 | - |
Mar 07, 2024 | 1,713.23 | 1,713.23 | 1,713.23 | 1,713.23 | 1,713.23 | - |
Mar 06, 2024 | 1,709.15 | 1,709.15 | 1,709.15 | 1,709.15 | 1,709.15 | - |
Mar 05, 2024 | 1,709.99 | 1,709.99 | 1,709.99 | 1,709.99 | 1,709.99 | - |
Mar 04, 2024 | 1,708.56 | 1,708.56 | 1,708.56 | 1,708.56 | 1,708.56 | - |
Mar 01, 2024 | 1,705.93 | 1,705.93 | 1,705.93 | 1,705.93 | 1,705.93 | - |
Feb 29, 2024 | 1,706.39 | 1,706.39 | 1,706.39 | 1,706.39 | 1,706.39 | - |
Feb 28, 2024 | 1,704.89 | 1,704.89 | 1,704.89 | 1,704.89 | 1,704.89 | - |
Feb 27, 2024 | 1,706.93 | 1,706.93 | 1,706.93 | 1,706.93 | 1,706.93 | - |
Feb 26, 2024 | 1,708.52 | 1,708.52 | 1,708.52 | 1,708.52 | 1,708.52 | - |
Feb 23, 2024 | 1,712.69 | 1,712.69 | 1,712.69 | 1,712.69 | 1,712.69 | - |
Feb 22, 2024 | 1,710.04 | 1,710.04 | 1,710.04 | 1,710.04 | 1,710.04 | - |
Feb 21, 2024 | 1,704.89 | 1,704.89 | 1,704.89 | 1,704.89 | 1,704.89 | - |
Feb 20, 2024 | 1,705.79 | 1,705.79 | 1,705.79 | 1,705.79 | 1,705.79 | - |
Feb 19, 2024 | 1,704.53 | 1,704.53 | 1,704.53 | 1,704.53 | 1,704.53 | - |
Feb 16, 2024 | 1,704.03 | 1,704.03 | 1,704.03 | 1,704.03 | 1,704.03 | - |
Feb 15, 2024 | 1,701.49 | 1,701.49 | 1,701.49 | 1,701.49 | 1,701.49 | - |
Feb 14, 2024 | 1,695.25 | 1,695.25 | 1,695.25 | 1,695.25 | 1,695.25 | - |
Feb 13, 2024 | 1,691.86 | 1,691.86 | 1,691.86 | 1,691.86 | 1,691.86 | - |
Feb 12, 2024 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | - |
Feb 09, 2024 | 1,694.78 | 1,694.78 | 1,694.78 | 1,694.78 | 1,694.78 | - |
Feb 08, 2024 | 1,692.19 | 1,692.19 | 1,692.19 | 1,692.19 | 1,692.19 | - |
Feb 07, 2024 | 1,692.74 | 1,692.74 | 1,692.74 | 1,692.74 | 1,692.74 | - |
Feb 06, 2024 | 1,697.08 | 1,697.08 | 1,697.08 | 1,697.08 | 1,697.08 | - |
Feb 05, 2024 | 1,694.90 | 1,694.90 | 1,694.90 | 1,694.90 | 1,694.90 | - |
Feb 02, 2024 | 1,699.53 | 1,699.53 | 1,699.53 | 1,699.53 | 1,699.53 | - |
Feb 01, 2024 | 1,700.62 | 1,700.62 | 1,700.62 | 1,700.62 | 1,700.62 | - |
Jan 31, 2024 | 1,700.06 | 1,700.06 | 1,700.06 | 1,700.06 | 1,700.06 | - |
Jan 30, 2024 | 1,700.68 | 1,700.68 | 1,700.68 | 1,700.68 | 1,700.68 | - |
Jan 29, 2024 | 1,700.49 | 1,700.49 | 1,700.49 | 1,700.49 | 1,700.49 | - |
Jan 26, 2024 | 1,698.49 | 1,698.49 | 1,698.49 | 1,698.49 | 1,698.49 | - |
Jan 25, 2024 | 1,692.84 | 1,692.84 | 1,692.84 | 1,692.84 | 1,692.84 | - |
Jan 24, 2024 | 1,689.04 | 1,689.04 | 1,689.04 | 1,689.04 | 1,689.04 | - |
Jan 23, 2024 | 1,683.74 | 1,683.74 | 1,683.74 | 1,683.74 | 1,683.74 | - |
Jan 22, 2024 | 1,684.97 | 1,684.97 | 1,684.97 | 1,684.97 | 1,684.97 | - |
Jan 19, 2024 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - |
Jan 18, 2024 | 1,679.25 | 1,679.25 | 1,679.25 | 1,679.25 | 1,679.25 | - |
Jan 17, 2024 | 1,676.77 | 1,676.77 | 1,676.77 | 1,676.77 | 1,676.77 | - |
Jan 16, 2024 | 1,684.95 | 1,684.95 | 1,684.95 | 1,684.95 | 1,684.95 | - |
Jan 15, 2024 | 1,695.68 | 1,695.68 | 1,695.68 | 1,695.68 | 1,695.68 | - |
Jan 12, 2024 | 1,710.43 | 1,710.43 | 1,710.43 | 1,710.43 | 1,710.43 | - |
Jan 11, 2024 | 1,701.05 | 1,701.05 | 1,701.05 | 1,701.05 | 1,701.05 | - |
Jan 10, 2024 | 1,700.28 | 1,700.28 | 1,700.28 | 1,700.28 | 1,700.28 | - |
Jan 09, 2024 | 1,700.73 | 1,700.73 | 1,700.73 | 1,700.73 | 1,700.73 | - |
Jan 08, 2024 | 1,703.55 | 1,703.55 | 1,703.55 | 1,703.55 | 1,703.55 | - |
Jan 05, 2024 | 1,701.34 | 1,701.34 | 1,701.34 | 1,701.34 | 1,701.34 | - |
Jan 04, 2024 | 1,702.32 | 1,702.32 | 1,702.32 | 1,702.32 | 1,702.32 | - |
Jan 03, 2024 | 1,700.12 | 1,700.12 | 1,700.12 | 1,700.12 | 1,700.12 | - |
Jan 02, 2024 | 1,702.77 | 1,702.77 | 1,702.77 | 1,702.77 | 1,702.77 | - |
Dec 29, 2023 | 1,700.67 | 1,700.67 | 1,700.67 | 1,700.67 | 1,700.67 | - |
Dec 28, 2023 | 1,701.75 | 1,701.75 | 1,701.75 | 1,701.75 | 1,701.75 | - |
Dec 27, 2023 | 1,703.43 | 1,703.43 | 1,703.43 | 1,703.43 | 1,703.43 | - |
Dec 22, 2023 | 1,701.10 | 1,701.10 | 1,701.10 | 1,701.10 | 1,701.10 | - |
Dec 21, 2023 | 1,697.48 | 1,697.48 | 1,697.48 | 1,697.48 | 1,697.48 | - |
Dec 20, 2023 | 1,696.71 | 1,696.71 | 1,696.71 | 1,696.71 | 1,696.71 | - |
Dec 19, 2023 | 1,694.86 | 1,694.86 | 1,694.86 | 1,694.86 | 1,694.86 | - |
Dec 18, 2023 | 1,692.55 | 1,692.55 | 1,692.55 | 1,692.55 | 1,692.55 | - |
Dec 15, 2023 | 1,693.35 | 1,693.35 | 1,693.35 | 1,693.35 | 1,693.35 | - |
Dec 14, 2023 | 1,687.23 | 1,687.23 | 1,687.23 | 1,687.23 | 1,687.23 | - |
Dec 13, 2023 | 1,681.44 | 1,681.44 | 1,681.44 | 1,681.44 | 1,681.44 | - |
Dec 12, 2023 | 1,682.07 | 1,682.07 | 1,682.07 | 1,682.07 | 1,682.07 | - |
Dec 11, 2023 | 1,681.70 | 1,681.70 | 1,681.70 | 1,681.70 | 1,681.70 | - |
Dec 08, 2023 | 1,682.61 | 1,682.61 | 1,682.61 | 1,682.61 | 1,682.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |