Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 1,300.94 | 1,300.94 | 1,300.94 | 1,300.94 | 1,300.94 | - |
May 03, 2024 | 1,299.30 | 1,299.30 | 1,299.30 | 1,299.30 | 1,299.30 | - |
May 02, 2024 | 1,295.32 | 1,295.32 | 1,295.32 | 1,295.32 | 1,295.32 | - |
Apr 30, 2024 | 1,292.76 | 1,292.76 | 1,292.76 | 1,292.76 | 1,292.76 | - |
Apr 29, 2024 | 1,296.50 | 1,296.50 | 1,296.50 | 1,296.50 | 1,296.50 | - |
Apr 26, 2024 | 1,293.24 | 1,293.24 | 1,293.24 | 1,293.24 | 1,293.24 | - |
Apr 25, 2024 | 1,290.44 | 1,290.44 | 1,290.44 | 1,290.44 | 1,290.44 | - |
Apr 24, 2024 | 1,293.30 | 1,293.30 | 1,293.30 | 1,293.30 | 1,293.30 | - |
Apr 23, 2024 | 1,296.98 | 1,296.98 | 1,296.98 | 1,296.98 | 1,296.98 | - |
Apr 22, 2024 | 1,296.33 | 1,296.33 | 1,296.33 | 1,296.33 | 1,296.33 | - |
Apr 19, 2024 | 1,293.53 | 1,293.53 | 1,293.53 | 1,293.53 | 1,293.53 | - |
Apr 18, 2024 | 1,294.81 | 1,294.81 | 1,294.81 | 1,294.81 | 1,294.81 | - |
Apr 17, 2024 | 1,295.30 | 1,295.30 | 1,295.30 | 1,295.30 | 1,295.30 | - |
Apr 16, 2024 | 1,293.36 | 1,293.36 | 1,293.36 | 1,293.36 | 1,293.36 | - |
Apr 15, 2024 | 1,298.85 | 1,298.85 | 1,298.85 | 1,298.85 | 1,298.85 | - |
Apr 12, 2024 | 1,304.17 | 1,304.17 | 1,304.17 | 1,304.17 | 1,304.17 | - |
Apr 11, 2024 | 1,298.51 | 1,298.51 | 1,298.51 | 1,298.51 | 1,298.51 | - |
Apr 10, 2024 | 1,301.21 | 1,301.21 | 1,301.21 | 1,301.21 | 1,301.21 | - |
Apr 09, 2024 | 1,304.65 | 1,304.65 | 1,304.65 | 1,304.65 | 1,304.65 | - |
Apr 08, 2024 | 1,301.22 | 1,301.22 | 1,301.22 | 1,301.22 | 1,301.22 | - |
Apr 05, 2024 | 1,302.83 | 1,302.83 | 1,302.83 | 1,302.83 | 1,302.83 | - |
Apr 04, 2024 | 1,304.97 | 1,304.97 | 1,304.97 | 1,304.97 | 1,304.97 | - |
Apr 03, 2024 | 1,301.42 | 1,301.42 | 1,301.42 | 1,301.42 | 1,301.42 | - |
Apr 02, 2024 | 1,300.72 | 1,300.72 | 1,300.72 | 1,300.72 | 1,300.72 | - |
Mar 28, 2024 | 1,303.97 | 1,303.97 | 1,303.97 | 1,303.97 | 1,303.97 | - |
Mar 27, 2024 | 1,303.17 | 1,303.17 | 1,303.17 | 1,303.17 | 1,303.17 | - |
Mar 26, 2024 | 1,299.41 | 1,299.41 | 1,299.41 | 1,299.41 | 1,299.41 | - |
Mar 25, 2024 | 1,298.49 | 1,298.49 | 1,298.49 | 1,298.49 | 1,298.49 | - |
Mar 22, 2024 | 1,301.39 | 1,301.39 | 1,301.39 | 1,301.39 | 1,301.39 | - |
Mar 21, 2024 | 1,297.84 | 1,297.84 | 1,297.84 | 1,297.84 | 1,297.84 | - |
Mar 20, 2024 | 1,294.71 | 1,294.71 | 1,294.71 | 1,294.71 | 1,294.71 | - |
Mar 19, 2024 | 1,295.22 | 1,295.22 | 1,295.22 | 1,295.22 | 1,295.22 | - |
Mar 18, 2024 | 1,294.18 | 1,294.18 | 1,294.18 | 1,294.18 | 1,294.18 | - |
Mar 15, 2024 | 1,294.67 | 1,294.67 | 1,294.67 | 1,294.67 | 1,294.67 | - |
Mar 14, 2024 | 1,296.13 | 1,296.13 | 1,296.13 | 1,296.13 | 1,296.13 | - |
Mar 13, 2024 | 1,298.32 | 1,298.32 | 1,298.32 | 1,298.32 | 1,298.32 | - |
Mar 12, 2024 | 1,298.06 | 1,298.06 | 1,298.06 | 1,298.06 | 1,298.06 | - |
Mar 11, 2024 | 1,298.52 | 1,298.52 | 1,298.52 | 1,298.52 | 1,298.52 | - |
Mar 08, 2024 | 1,299.88 | 1,299.88 | 1,299.88 | 1,299.88 | 1,299.88 | - |
Mar 07, 2024 | 1,295.97 | 1,295.97 | 1,295.97 | 1,295.97 | 1,295.97 | - |
Mar 06, 2024 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | - |
Mar 05, 2024 | 1,293.93 | 1,293.93 | 1,293.93 | 1,293.93 | 1,293.93 | - |
Mar 04, 2024 | 1,289.91 | 1,289.91 | 1,289.91 | 1,289.91 | 1,289.91 | - |
Mar 01, 2024 | 1,290.07 | 1,290.07 | 1,290.07 | 1,290.07 | 1,290.07 | - |
Feb 29, 2024 | 1,288.46 | 1,288.46 | 1,288.46 | 1,288.46 | 1,288.46 | - |
Feb 28, 2024 | 1,286.47 | 1,286.47 | 1,286.47 | 1,286.47 | 1,286.47 | - |
Feb 27, 2024 | 1,287.79 | 1,287.79 | 1,287.79 | 1,287.79 | 1,287.79 | - |
Feb 26, 2024 | 1,289.34 | 1,289.34 | 1,289.34 | 1,289.34 | 1,289.34 | - |
Feb 23, 2024 | 1,292.23 | 1,292.23 | 1,292.23 | 1,292.23 | 1,292.23 | - |
Feb 22, 2024 | 1,288.47 | 1,288.47 | 1,288.47 | 1,288.47 | 1,288.47 | - |
Feb 21, 2024 | 1,287.32 | 1,287.32 | 1,287.32 | 1,287.32 | 1,287.32 | - |
Feb 20, 2024 | 1,290.34 | 1,290.34 | 1,290.34 | 1,290.34 | 1,290.34 | - |
Feb 19, 2024 | 1,287.61 | 1,287.61 | 1,287.61 | 1,287.61 | 1,287.61 | - |
Feb 16, 2024 | 1,287.18 | 1,287.18 | 1,287.18 | 1,287.18 | 1,287.18 | - |
Feb 15, 2024 | 1,289.73 | 1,289.73 | 1,289.73 | 1,289.73 | 1,289.73 | - |
Feb 14, 2024 | 1,288.44 | 1,288.44 | 1,288.44 | 1,288.44 | 1,288.44 | - |
Feb 13, 2024 | 1,285.69 | 1,285.69 | 1,285.69 | 1,285.69 | 1,285.69 | - |
Feb 12, 2024 | 1,287.59 | 1,287.59 | 1,287.59 | 1,287.59 | 1,287.59 | - |
Feb 09, 2024 | 1,286.37 | 1,286.37 | 1,286.37 | 1,286.37 | 1,286.37 | - |
Feb 08, 2024 | 1,288.17 | 1,288.17 | 1,288.17 | 1,288.17 | 1,288.17 | - |
Feb 07, 2024 | 1,290.99 | 1,290.99 | 1,290.99 | 1,290.99 | 1,290.99 | - |
Feb 06, 2024 | 1,291.13 | 1,291.13 | 1,291.13 | 1,291.13 | 1,291.13 | - |
Feb 05, 2024 | 1,289.70 | 1,289.70 | 1,289.70 | 1,289.70 | 1,289.70 | - |
Feb 02, 2024 | 1,294.31 | 1,294.31 | 1,294.31 | 1,294.31 | 1,294.31 | - |
Feb 01, 2024 | 1,300.58 | 1,300.58 | 1,300.58 | 1,300.58 | 1,300.58 | - |
Jan 31, 2024 | 1,299.71 | 1,299.71 | 1,299.71 | 1,299.71 | 1,299.71 | - |
Jan 30, 2024 | 1,293.80 | 1,293.80 | 1,293.80 | 1,293.80 | 1,293.80 | - |
Jan 29, 2024 | 1,295.80 | 1,295.80 | 1,295.80 | 1,295.80 | 1,295.80 | - |
Jan 26, 2024 | 1,291.98 | 1,291.98 | 1,291.98 | 1,291.98 | 1,291.98 | - |
Jan 25, 2024 | 1,291.02 | 1,291.02 | 1,291.02 | 1,291.02 | 1,291.02 | - |
Jan 24, 2024 | 1,286.20 | 1,286.20 | 1,286.20 | 1,286.20 | 1,286.20 | - |
Jan 23, 2024 | 1,285.41 | 1,285.41 | 1,285.41 | 1,285.41 | 1,285.41 | - |
Jan 22, 2024 | 1,286.83 | 1,286.83 | 1,286.83 | 1,286.83 | 1,286.83 | - |
Jan 19, 2024 | 1,283.60 | 1,283.60 | 1,283.60 | 1,283.60 | 1,283.60 | - |
Jan 18, 2024 | 1,282.74 | 1,282.74 | 1,282.74 | 1,282.74 | 1,282.74 | - |
Jan 17, 2024 | 1,281.76 | 1,281.76 | 1,281.76 | 1,281.76 | 1,281.76 | - |
Jan 16, 2024 | 1,286.77 | 1,286.77 | 1,286.77 | 1,286.77 | 1,286.77 | - |
Jan 15, 2024 | 1,288.24 | 1,288.24 | 1,288.24 | 1,288.24 | 1,288.24 | - |
Jan 12, 2024 | 1,290.21 | 1,290.21 | 1,290.21 | 1,290.21 | 1,290.21 | - |
Jan 11, 2024 | 1,286.42 | 1,286.42 | 1,286.42 | 1,286.42 | 1,286.42 | - |
Jan 10, 2024 | 1,284.65 | 1,284.65 | 1,284.65 | 1,284.65 | 1,284.65 | - |
Jan 09, 2024 | 1,285.31 | 1,285.31 | 1,285.31 | 1,285.31 | 1,285.31 | - |
Jan 08, 2024 | 1,287.29 | 1,287.29 | 1,287.29 | 1,287.29 | 1,287.29 | - |
Jan 05, 2024 | 1,287.42 | 1,287.42 | 1,287.42 | 1,287.42 | 1,287.42 | - |
Jan 04, 2024 | 1,289.48 | 1,289.48 | 1,289.48 | 1,289.48 | 1,289.48 | - |
Jan 03, 2024 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | - |
Jan 02, 2024 | 1,296.47 | 1,296.47 | 1,296.47 | 1,296.47 | 1,296.47 | - |
Dec 29, 2023 | 1,298.58 | 1,298.58 | 1,298.58 | 1,298.58 | 1,298.58 | - |
Dec 28, 2023 | 1,302.03 | 1,302.03 | 1,302.03 | 1,302.03 | 1,302.03 | - |
Dec 27, 2023 | 1,302.11 | 1,302.11 | 1,302.11 | 1,302.11 | 1,302.11 | - |
Dec 22, 2023 | 1,299.81 | 1,299.81 | 1,299.81 | 1,299.81 | 1,299.81 | - |
Dec 21, 2023 | 1,298.98 | 1,298.98 | 1,298.98 | 1,298.98 | 1,298.98 | - |
Dec 20, 2023 | 1,297.23 | 1,297.23 | 1,297.23 | 1,297.23 | 1,297.23 | - |
Dec 19, 2023 | 1,294.65 | 1,294.65 | 1,294.65 | 1,294.65 | 1,294.65 | - |
Dec 18, 2023 | 1,292.29 | 1,292.29 | 1,292.29 | 1,292.29 | 1,292.29 | - |
Dec 15, 2023 | 1,294.37 | 1,294.37 | 1,294.37 | 1,294.37 | 1,294.37 | - |
Dec 14, 2023 | 1,289.13 | 1,289.13 | 1,289.13 | 1,289.13 | 1,289.13 | - |
Dec 13, 2023 | 1,280.85 | 1,280.85 | 1,280.85 | 1,280.85 | 1,280.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |