Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 3,226.23 | 3,226.23 | 3,226.23 | 3,226.23 | 3,226.23 | - |
May 15, 2024 | 3,225.88 | 3,225.88 | 3,225.88 | 3,225.88 | 3,225.88 | - |
May 14, 2024 | 3,225.50 | 3,225.50 | 3,225.50 | 3,225.50 | 3,225.50 | - |
May 13, 2024 | 3,225.16 | 3,225.16 | 3,225.16 | 3,225.16 | 3,225.16 | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 3,223.57 | 3,223.57 | 3,223.57 | 3,223.57 | 3,223.57 | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 3,222.56 | 3,222.56 | 3,222.56 | 3,222.56 | 3,222.56 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 3,221.37 | 3,221.37 | 3,221.37 | 3,221.37 | 3,221.37 | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 3,220.25 | 3,220.25 | 3,220.25 | 3,220.25 | 3,220.25 | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 3,218.84 | 3,218.84 | 3,218.84 | 3,218.84 | 3,218.84 | - |
Apr 24, 2024 | 3,218.40 | 3,218.40 | 3,218.40 | 3,218.40 | 3,218.40 | - |
Apr 23, 2024 | 3,218.02 | 3,218.02 | 3,218.02 | 3,218.02 | 3,218.02 | - |
Apr 22, 2024 | 3,217.76 | 3,217.76 | 3,217.76 | 3,217.76 | 3,217.76 | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 3,216.30 | 3,216.30 | 3,216.30 | 3,216.30 | 3,216.30 | - |
Apr 17, 2024 | 3,215.91 | 3,215.91 | 3,215.91 | 3,215.91 | 3,215.91 | - |
Apr 16, 2024 | 3,215.51 | 3,215.51 | 3,215.51 | 3,215.51 | 3,215.51 | - |
Apr 15, 2024 | 3,215.08 | 3,215.08 | 3,215.08 | 3,215.08 | 3,215.08 | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | 3,213.74 | 3,213.74 | 3,213.74 | 3,213.74 | 3,213.74 | - |
Apr 10, 2024 | 3,213.36 | 3,213.36 | 3,213.36 | 3,213.36 | 3,213.36 | - |
Apr 09, 2024 | 3,213.05 | 3,213.05 | 3,213.05 | 3,213.05 | 3,213.05 | - |
Apr 08, 2024 | 3,212.66 | 3,212.66 | 3,212.66 | 3,212.66 | 3,212.66 | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 3,211.31 | 3,211.31 | 3,211.31 | 3,211.31 | 3,211.31 | - |
Apr 03, 2024 | 3,210.88 | 3,210.88 | 3,210.88 | 3,210.88 | 3,210.88 | - |
Apr 02, 2024 | 3,210.43 | 3,210.43 | 3,210.43 | 3,210.43 | 3,210.43 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 3,208.41 | 3,208.41 | 3,208.41 | 3,208.41 | 3,208.41 | - |
Mar 26, 2024 | 3,208.03 | 3,208.03 | 3,208.03 | 3,208.03 | 3,208.03 | - |
Mar 25, 2024 | 3,207.51 | 3,207.51 | 3,207.51 | 3,207.51 | 3,207.51 | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | 3,206.28 | 3,206.28 | 3,206.28 | 3,206.28 | 3,206.28 | - |
Mar 20, 2024 | 3,205.86 | 3,205.86 | 3,205.86 | 3,205.86 | 3,205.86 | - |
Mar 19, 2024 | 3,205.57 | 3,205.57 | 3,205.57 | 3,205.57 | 3,205.57 | - |
Mar 18, 2024 | 3,205.11 | 3,205.11 | 3,205.11 | 3,205.11 | 3,205.11 | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 3,203.81 | 3,203.81 | 3,203.81 | 3,203.81 | 3,203.81 | - |
Mar 13, 2024 | 3,203.47 | 3,203.47 | 3,203.47 | 3,203.47 | 3,203.47 | - |
Mar 12, 2024 | 3,203.10 | 3,203.10 | 3,203.10 | 3,203.10 | 3,203.10 | - |
Mar 11, 2024 | 3,202.68 | 3,202.68 | 3,202.68 | 3,202.68 | 3,202.68 | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 3,201.39 | 3,201.39 | 3,201.39 | 3,201.39 | 3,201.39 | - |
Mar 06, 2024 | 3,200.95 | 3,200.95 | 3,200.95 | 3,200.95 | 3,200.95 | - |
Mar 05, 2024 | 3,200.71 | 3,200.71 | 3,200.71 | 3,200.71 | 3,200.71 | - |
Mar 04, 2024 | 3,200.36 | 3,200.36 | 3,200.36 | 3,200.36 | 3,200.36 | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | 3,198.89 | 3,198.89 | 3,198.89 | 3,198.89 | 3,198.89 | - |
Feb 28, 2024 | 3,198.60 | 3,198.60 | 3,198.60 | 3,198.60 | 3,198.60 | - |
Feb 27, 2024 | 3,198.26 | 3,198.26 | 3,198.26 | 3,198.26 | 3,198.26 | - |
Feb 26, 2024 | 3,197.80 | 3,197.80 | 3,197.80 | 3,197.80 | 3,197.80 | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 3,196.42 | 3,196.42 | 3,196.42 | 3,196.42 | 3,196.42 | - |
Feb 21, 2024 | 3,195.98 | 3,195.98 | 3,195.98 | 3,195.98 | 3,195.98 | - |
Feb 20, 2024 | 3,195.73 | 3,195.73 | 3,195.73 | 3,195.73 | 3,195.73 | - |
Feb 19, 2024 | 3,195.38 | 3,195.38 | 3,195.38 | 3,195.38 | 3,195.38 | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | 3,193.95 | 3,193.95 | 3,193.95 | 3,193.95 | 3,193.95 | - |
Feb 14, 2024 | 3,193.66 | 3,193.66 | 3,193.66 | 3,193.66 | 3,193.66 | - |
Feb 13, 2024 | 3,193.18 | 3,193.18 | 3,193.18 | 3,193.18 | 3,193.18 | - |
Feb 12, 2024 | 3,192.88 | 3,192.88 | 3,192.88 | 3,192.88 | 3,192.88 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 3,191.43 | 3,191.43 | 3,191.43 | 3,191.43 | 3,191.43 | - |
Feb 07, 2024 | 3,191.05 | 3,191.05 | 3,191.05 | 3,191.05 | 3,191.05 | - |
Feb 06, 2024 | 3,190.74 | 3,190.74 | 3,190.74 | 3,190.74 | 3,190.74 | - |
Feb 05, 2024 | 3,190.31 | 3,190.31 | 3,190.31 | 3,190.31 | 3,190.31 | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | 3,188.94 | 3,188.94 | 3,188.94 | 3,188.94 | 3,188.94 | - |
Jan 31, 2024 | 3,188.70 | 3,188.70 | 3,188.70 | 3,188.70 | 3,188.70 | - |
Jan 30, 2024 | 3,188.22 | 3,188.22 | 3,188.22 | 3,188.22 | 3,188.22 | - |
Jan 29, 2024 | 3,187.98 | 3,187.98 | 3,187.98 | 3,187.98 | 3,187.98 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 3,186.57 | 3,186.57 | 3,186.57 | 3,186.57 | 3,186.57 | - |
Jan 24, 2024 | 3,186.23 | 3,186.23 | 3,186.23 | 3,186.23 | 3,186.23 | - |
Jan 23, 2024 | 3,185.73 | 3,185.73 | 3,185.73 | 3,185.73 | 3,185.73 | - |
Jan 22, 2024 | 3,185.43 | 3,185.43 | 3,185.43 | 3,185.43 | 3,185.43 | - |
Jan 19, 2024 | - | - | - | - | - | - |
Jan 18, 2024 | 3,184.07 | 3,184.07 | 3,184.07 | 3,184.07 | 3,184.07 | - |
Jan 17, 2024 | 3,183.55 | 3,183.55 | 3,183.55 | 3,183.55 | 3,183.55 | - |
Jan 16, 2024 | 3,183.26 | 3,183.26 | 3,183.26 | 3,183.26 | 3,183.26 | - |
Jan 15, 2024 | 3,182.86 | 3,182.86 | 3,182.86 | 3,182.86 | 3,182.86 | - |
Jan 12, 2024 | - | - | - | - | - | - |
Jan 11, 2024 | 3,181.68 | 3,181.68 | 3,181.68 | 3,181.68 | 3,181.68 | - |
Jan 10, 2024 | 3,181.23 | 3,181.23 | 3,181.23 | 3,181.23 | 3,181.23 | - |
Jan 09, 2024 | 3,180.78 | 3,180.78 | 3,180.78 | 3,180.78 | 3,180.78 | - |
Jan 08, 2024 | 3,180.50 | 3,180.50 | 3,180.50 | 3,180.50 | 3,180.50 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | 3,178.91 | 3,178.91 | 3,178.91 | 3,178.91 | 3,178.91 | - |
Jan 03, 2024 | 3,178.66 | 3,178.66 | 3,178.66 | 3,178.66 | 3,178.66 | - |
Jan 02, 2024 | 3,178.27 | 3,178.27 | 3,178.27 | 3,178.27 | 3,178.27 | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 3,176.54 | 3,176.54 | 3,176.54 | 3,176.54 | 3,176.54 | - |
Dec 27, 2023 | 3,176.22 | 3,176.22 | 3,176.22 | 3,176.22 | 3,176.22 | - |
Dec 22, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |