Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 1,484.22 | 1,484.22 | 1,484.22 | 1,484.22 | 1,484.22 | - |
Apr 29, 2024 | 1,489.11 | 1,489.11 | 1,489.11 | 1,489.11 | 1,489.11 | - |
Apr 26, 2024 | 1,480.64 | 1,480.64 | 1,480.64 | 1,480.64 | 1,480.64 | - |
Apr 25, 2024 | 1,452.44 | 1,452.44 | 1,452.44 | 1,452.44 | 1,452.44 | - |
Apr 24, 2024 | 1,466.37 | 1,466.37 | 1,466.37 | 1,466.37 | 1,466.37 | - |
Apr 23, 2024 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | - |
Apr 22, 2024 | 1,434.40 | 1,434.40 | 1,434.40 | 1,434.40 | 1,434.40 | - |
Apr 19, 2024 | 1,414.50 | 1,414.50 | 1,414.50 | 1,414.50 | 1,414.50 | - |
Apr 18, 2024 | 1,436.30 | 1,436.30 | 1,436.30 | 1,436.30 | 1,436.30 | - |
Apr 17, 2024 | 1,429.16 | 1,429.16 | 1,429.16 | 1,429.16 | 1,429.16 | - |
Apr 16, 2024 | 1,428.20 | 1,428.20 | 1,428.20 | 1,428.20 | 1,428.20 | - |
Apr 15, 2024 | 1,458.04 | 1,458.04 | 1,458.04 | 1,458.04 | 1,458.04 | - |
Apr 12, 2024 | 1,472.89 | 1,472.89 | 1,472.89 | 1,472.89 | 1,472.89 | - |
Apr 11, 2024 | 1,486.29 | 1,486.29 | 1,486.29 | 1,486.29 | 1,486.29 | - |
Apr 10, 2024 | 1,484.74 | 1,484.74 | 1,484.74 | 1,484.74 | 1,484.74 | - |
Apr 09, 2024 | 1,468.61 | 1,468.61 | 1,468.61 | 1,468.61 | 1,468.61 | - |
Apr 08, 2024 | 1,460.44 | 1,460.44 | 1,460.44 | 1,460.44 | 1,460.44 | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 1,455.12 | 1,455.12 | 1,455.12 | 1,455.12 | 1,455.12 | - |
Apr 02, 2024 | 1,476.71 | 1,476.71 | 1,476.71 | 1,476.71 | 1,476.71 | - |
Mar 28, 2024 | 1,461.11 | 1,461.11 | 1,461.11 | 1,461.11 | 1,461.11 | - |
Mar 27, 2024 | 1,451.35 | 1,451.35 | 1,451.35 | 1,451.35 | 1,451.35 | - |
Mar 26, 2024 | 1,457.92 | 1,457.92 | 1,457.92 | 1,457.92 | 1,457.92 | - |
Mar 25, 2024 | 1,450.17 | 1,450.17 | 1,450.17 | 1,450.17 | 1,450.17 | - |
Mar 22, 2024 | 1,456.80 | 1,456.80 | 1,456.80 | 1,456.80 | 1,456.80 | - |
Mar 21, 2024 | 1,468.36 | 1,468.36 | 1,468.36 | 1,468.36 | 1,468.36 | - |
Mar 20, 2024 | 1,450.58 | 1,450.58 | 1,450.58 | 1,450.58 | 1,450.58 | - |
Mar 19, 2024 | 1,440.07 | 1,440.07 | 1,440.07 | 1,440.07 | 1,440.07 | - |
Mar 18, 2024 | 1,453.07 | 1,453.07 | 1,453.07 | 1,453.07 | 1,453.07 | - |
Mar 15, 2024 | 1,450.13 | 1,450.13 | 1,450.13 | 1,450.13 | 1,450.13 | - |
Mar 14, 2024 | 1,470.23 | 1,470.23 | 1,470.23 | 1,470.23 | 1,470.23 | - |
Mar 13, 2024 | 1,463.27 | 1,463.27 | 1,463.27 | 1,463.27 | 1,463.27 | - |
Mar 12, 2024 | 1,464.03 | 1,464.03 | 1,464.03 | 1,464.03 | 1,464.03 | - |
Mar 11, 2024 | 1,441.90 | 1,441.90 | 1,441.90 | 1,441.90 | 1,441.90 | - |
Mar 08, 2024 | 1,427.80 | 1,427.80 | 1,427.80 | 1,427.80 | 1,427.80 | - |
Mar 07, 2024 | 1,421.39 | 1,421.39 | 1,421.39 | 1,421.39 | 1,421.39 | - |
Mar 06, 2024 | 1,430.09 | 1,430.09 | 1,430.09 | 1,430.09 | 1,430.09 | - |
Mar 05, 2024 | 1,420.54 | 1,420.54 | 1,420.54 | 1,420.54 | 1,420.54 | - |
Mar 04, 2024 | 1,438.04 | 1,438.04 | 1,438.04 | 1,438.04 | 1,438.04 | - |
Mar 01, 2024 | 1,435.76 | 1,435.76 | 1,435.76 | 1,435.76 | 1,435.76 | - |
Feb 29, 2024 | 1,430.53 | 1,430.53 | 1,430.53 | 1,430.53 | 1,430.53 | - |
Feb 28, 2024 | 1,424.19 | 1,424.19 | 1,424.19 | 1,424.19 | 1,424.19 | - |
Feb 27, 2024 | 1,433.84 | 1,433.84 | 1,433.84 | 1,433.84 | 1,433.84 | - |
Feb 26, 2024 | 1,422.76 | 1,422.76 | 1,422.76 | 1,422.76 | 1,422.76 | - |
Feb 23, 2024 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | - |
Feb 22, 2024 | 1,438.74 | 1,438.74 | 1,438.74 | 1,438.74 | 1,438.74 | - |
Feb 21, 2024 | 1,428.05 | 1,428.05 | 1,428.05 | 1,428.05 | 1,428.05 | - |
Feb 20, 2024 | 1,420.39 | 1,420.39 | 1,420.39 | 1,420.39 | 1,420.39 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 1,397.04 | 1,397.04 | 1,397.04 | 1,397.04 | 1,397.04 | - |
Feb 07, 2024 | 1,406.53 | 1,406.53 | 1,406.53 | 1,406.53 | 1,406.53 | - |
Feb 06, 2024 | 1,405.73 | 1,405.73 | 1,405.73 | 1,405.73 | 1,405.73 | - |
Feb 05, 2024 | 1,374.78 | 1,374.78 | 1,374.78 | 1,374.78 | 1,374.78 | - |
Feb 02, 2024 | 1,371.36 | 1,371.36 | 1,371.36 | 1,371.36 | 1,371.36 | - |
Feb 01, 2024 | 1,366.45 | 1,366.45 | 1,366.45 | 1,366.45 | 1,366.45 | - |
Jan 31, 2024 | 1,348.90 | 1,348.90 | 1,348.90 | 1,348.90 | 1,348.90 | - |
Jan 30, 2024 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.80 | - |
Jan 29, 2024 | 1,383.09 | 1,383.09 | 1,383.09 | 1,383.09 | 1,383.09 | - |
Jan 26, 2024 | 1,373.93 | 1,373.93 | 1,373.93 | 1,373.93 | 1,373.93 | - |
Jan 25, 2024 | 1,386.88 | 1,386.88 | 1,386.88 | 1,386.88 | 1,386.88 | - |
Jan 24, 2024 | 1,371.84 | 1,371.84 | 1,371.84 | 1,371.84 | 1,371.84 | - |
Jan 23, 2024 | 1,355.89 | 1,355.89 | 1,355.89 | 1,355.89 | 1,355.89 | - |
Jan 22, 2024 | 1,333.76 | 1,333.76 | 1,333.76 | 1,333.76 | 1,333.76 | - |
Jan 19, 2024 | 1,352.44 | 1,352.44 | 1,352.44 | 1,352.44 | 1,352.44 | - |
Jan 18, 2024 | 1,347.99 | 1,347.99 | 1,347.99 | 1,347.99 | 1,347.99 | - |
Jan 17, 2024 | 1,341.68 | 1,341.68 | 1,341.68 | 1,341.68 | 1,341.68 | - |
Jan 16, 2024 | 1,375.96 | 1,375.96 | 1,375.96 | 1,375.96 | 1,375.96 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 1,392.56 | 1,392.56 | 1,392.56 | 1,392.56 | 1,392.56 | - |
Jan 11, 2024 | 1,393.57 | 1,393.57 | 1,393.57 | 1,393.57 | 1,393.57 | - |
Jan 10, 2024 | 1,380.71 | 1,380.71 | 1,380.71 | 1,380.71 | 1,380.71 | - |
Jan 09, 2024 | 1,388.10 | 1,388.10 | 1,388.10 | 1,388.10 | 1,388.10 | - |
Jan 08, 2024 | 1,387.87 | 1,387.87 | 1,387.87 | 1,387.87 | 1,387.87 | - |
Jan 05, 2024 | 1,397.88 | 1,397.88 | 1,397.88 | 1,397.88 | 1,397.88 | - |
Jan 04, 2024 | 1,404.53 | 1,404.53 | 1,404.53 | 1,404.53 | 1,404.53 | - |
Jan 03, 2024 | 1,410.35 | 1,410.35 | 1,410.35 | 1,410.35 | 1,410.35 | - |
Jan 02, 2024 | 1,423.91 | 1,423.91 | 1,423.91 | 1,423.91 | 1,423.91 | - |
Dec 29, 2023 | 1,431.82 | 1,431.82 | 1,431.82 | 1,431.82 | 1,431.82 | - |
Dec 28, 2023 | 1,423.40 | 1,423.40 | 1,423.40 | 1,423.40 | 1,423.40 | - |
Dec 27, 2023 | 1,398.97 | 1,398.97 | 1,398.97 | 1,398.97 | 1,398.97 | - |
Dec 22, 2023 | 1,385.06 | 1,385.06 | 1,385.06 | 1,385.06 | 1,385.06 | - |
Dec 21, 2023 | 1,402.36 | 1,402.36 | 1,402.36 | 1,402.36 | 1,402.36 | - |
Dec 20, 2023 | 1,401.74 | 1,401.74 | 1,401.74 | 1,401.74 | 1,401.74 | - |
Dec 19, 2023 | 1,402.44 | 1,402.44 | 1,402.44 | 1,402.44 | 1,402.44 | - |
Dec 18, 2023 | 1,409.44 | 1,409.44 | 1,409.44 | 1,409.44 | 1,409.44 | - |
Dec 15, 2023 | 1,418.14 | 1,418.14 | 1,418.14 | 1,418.14 | 1,418.14 | - |
Dec 14, 2023 | 1,396.31 | 1,396.31 | 1,396.31 | 1,396.31 | 1,396.31 | - |
Dec 13, 2023 | 1,392.60 | 1,392.60 | 1,392.60 | 1,392.60 | 1,392.60 | - |
Dec 12, 2023 | 1,399.23 | 1,399.23 | 1,399.23 | 1,399.23 | 1,399.23 | - |
Dec 11, 2023 | 1,401.01 | 1,401.01 | 1,401.01 | 1,401.01 | 1,401.01 | - |
Dec 08, 2023 | 1,404.87 | 1,404.87 | 1,404.87 | 1,404.87 | 1,404.87 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |