Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 1,354.01 | 1,354.01 | 1,354.01 | 1,354.01 | 1,354.01 | - |
May 15, 2024 | 1,355.22 | 1,355.22 | 1,355.22 | 1,355.22 | 1,355.22 | - |
May 14, 2024 | 1,344.17 | 1,344.17 | 1,344.17 | 1,344.17 | 1,344.17 | - |
May 13, 2024 | 1,341.60 | 1,341.60 | 1,341.60 | 1,341.60 | 1,341.60 | - |
May 10, 2024 | 1,342.87 | 1,342.87 | 1,342.87 | 1,342.87 | 1,342.87 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 1,338.41 | 1,338.41 | 1,338.41 | 1,338.41 | 1,338.41 | - |
May 06, 2024 | 1,332.05 | 1,332.05 | 1,332.05 | 1,332.05 | 1,332.05 | - |
May 03, 2024 | 1,324.45 | 1,324.45 | 1,324.45 | 1,324.45 | 1,324.45 | - |
May 02, 2024 | 1,315.12 | 1,315.12 | 1,315.12 | 1,315.12 | 1,315.12 | - |
Apr 30, 2024 | 1,310.41 | 1,310.41 | 1,310.41 | 1,310.41 | 1,310.41 | - |
Apr 29, 2024 | 1,320.88 | 1,320.88 | 1,320.88 | 1,320.88 | 1,320.88 | - |
Apr 26, 2024 | 1,320.09 | 1,320.09 | 1,320.09 | 1,320.09 | 1,320.09 | - |
Apr 25, 2024 | 1,305.33 | 1,305.33 | 1,305.33 | 1,305.33 | 1,305.33 | - |
Apr 24, 2024 | 1,312.09 | 1,312.09 | 1,312.09 | 1,312.09 | 1,312.09 | - |
Apr 23, 2024 | 1,312.76 | 1,312.76 | 1,312.76 | 1,312.76 | 1,312.76 | - |
Apr 22, 2024 | 1,302.88 | 1,302.88 | 1,302.88 | 1,302.88 | 1,302.88 | - |
Apr 19, 2024 | 1,297.88 | 1,297.88 | 1,297.88 | 1,297.88 | 1,297.88 | - |
Apr 18, 2024 | 1,306.01 | 1,306.01 | 1,306.01 | 1,306.01 | 1,306.01 | - |
Apr 17, 2024 | 1,307.07 | 1,307.07 | 1,307.07 | 1,307.07 | 1,307.07 | - |
Apr 16, 2024 | 1,310.90 | 1,310.90 | 1,310.90 | 1,310.90 | 1,310.90 | - |
Apr 15, 2024 | 1,318.38 | 1,318.38 | 1,318.38 | 1,318.38 | 1,318.38 | - |
Apr 12, 2024 | 1,327.09 | 1,327.09 | 1,327.09 | 1,327.09 | 1,327.09 | - |
Apr 11, 2024 | 1,328.21 | 1,328.21 | 1,328.21 | 1,328.21 | 1,328.21 | - |
Apr 10, 2024 | 1,325.85 | 1,325.85 | 1,325.85 | 1,325.85 | 1,325.85 | - |
Apr 09, 2024 | 1,330.30 | 1,330.30 | 1,330.30 | 1,330.30 | 1,330.30 | - |
Apr 08, 2024 | 1,330.26 | 1,330.26 | 1,330.26 | 1,330.26 | 1,330.26 | - |
Apr 05, 2024 | 1,328.96 | 1,328.96 | 1,328.96 | 1,328.96 | 1,328.96 | - |
Apr 04, 2024 | 1,327.44 | 1,327.44 | 1,327.44 | 1,327.44 | 1,327.44 | - |
Apr 03, 2024 | 1,330.54 | 1,330.54 | 1,330.54 | 1,330.54 | 1,330.54 | - |
Apr 02, 2024 | 1,329.87 | 1,329.87 | 1,329.87 | 1,329.87 | 1,329.87 | - |
Mar 28, 2024 | 1,338.18 | 1,338.18 | 1,338.18 | 1,338.18 | 1,338.18 | - |
Mar 27, 2024 | 1,335.75 | 1,335.75 | 1,335.75 | 1,335.75 | 1,335.75 | - |
Mar 26, 2024 | 1,333.79 | 1,333.79 | 1,333.79 | 1,333.79 | 1,333.79 | - |
Mar 25, 2024 | 1,332.84 | 1,332.84 | 1,332.84 | 1,332.84 | 1,332.84 | - |
Mar 22, 2024 | 1,338.68 | 1,338.68 | 1,338.68 | 1,338.68 | 1,338.68 | - |
Mar 21, 2024 | 1,337.70 | 1,337.70 | 1,337.70 | 1,337.70 | 1,337.70 | - |
Mar 20, 2024 | 1,327.68 | 1,327.68 | 1,327.68 | 1,327.68 | 1,327.68 | - |
Mar 19, 2024 | 1,325.75 | 1,325.75 | 1,325.75 | 1,325.75 | 1,325.75 | - |
Mar 18, 2024 | 1,322.83 | 1,322.83 | 1,322.83 | 1,322.83 | 1,322.83 | - |
Mar 15, 2024 | 1,318.24 | 1,318.24 | 1,318.24 | 1,318.24 | 1,318.24 | - |
Mar 14, 2024 | 1,325.26 | 1,325.26 | 1,325.26 | 1,325.26 | 1,325.26 | - |
Mar 13, 2024 | 1,326.72 | 1,326.72 | 1,326.72 | 1,326.72 | 1,326.72 | - |
Mar 12, 2024 | 1,328.65 | 1,328.65 | 1,328.65 | 1,328.65 | 1,328.65 | - |
Mar 11, 2024 | 1,320.11 | 1,320.11 | 1,320.11 | 1,320.11 | 1,320.11 | - |
Mar 08, 2024 | 1,324.75 | 1,324.75 | 1,324.75 | 1,324.75 | 1,324.75 | - |
Mar 07, 2024 | 1,327.19 | 1,327.19 | 1,327.19 | 1,327.19 | 1,327.19 | - |
Mar 06, 2024 | 1,317.58 | 1,317.58 | 1,317.58 | 1,317.58 | 1,317.58 | - |
Mar 05, 2024 | 1,310.29 | 1,310.29 | 1,310.29 | 1,310.29 | 1,310.29 | - |
Mar 04, 2024 | 1,316.85 | 1,316.85 | 1,316.85 | 1,316.85 | 1,316.85 | - |
Mar 01, 2024 | 1,314.53 | 1,314.53 | 1,314.53 | 1,314.53 | 1,314.53 | - |
Feb 29, 2024 | 1,305.72 | 1,305.72 | 1,305.72 | 1,305.72 | 1,305.72 | - |
Feb 28, 2024 | 1,302.53 | 1,302.53 | 1,302.53 | 1,302.53 | 1,302.53 | - |
Feb 27, 2024 | 1,305.80 | 1,305.80 | 1,305.80 | 1,305.80 | 1,305.80 | - |
Feb 26, 2024 | 1,306.12 | 1,306.12 | 1,306.12 | 1,306.12 | 1,306.12 | - |
Feb 23, 2024 | 1,310.44 | 1,310.44 | 1,310.44 | 1,310.44 | 1,310.44 | - |
Feb 22, 2024 | 1,305.67 | 1,305.67 | 1,305.67 | 1,305.67 | 1,305.67 | - |
Feb 21, 2024 | 1,288.66 | 1,288.66 | 1,288.66 | 1,288.66 | 1,288.66 | - |
Feb 20, 2024 | 1,292.50 | 1,292.50 | 1,292.50 | 1,292.50 | 1,292.50 | - |
Feb 19, 2024 | 1,298.23 | 1,298.23 | 1,298.23 | 1,298.23 | 1,298.23 | - |
Feb 16, 2024 | 1,298.14 | 1,298.14 | 1,298.14 | 1,298.14 | 1,298.14 | - |
Feb 15, 2024 | 1,300.76 | 1,300.76 | 1,300.76 | 1,300.76 | 1,300.76 | - |
Feb 14, 2024 | 1,299.54 | 1,299.54 | 1,299.54 | 1,299.54 | 1,299.54 | - |
Feb 13, 2024 | 1,290.22 | 1,290.22 | 1,290.22 | 1,290.22 | 1,290.22 | - |
Feb 12, 2024 | 1,300.93 | 1,300.93 | 1,300.93 | 1,300.93 | 1,300.93 | - |
Feb 09, 2024 | 1,301.37 | 1,301.37 | 1,301.37 | 1,301.37 | 1,301.37 | - |
Feb 08, 2024 | 1,296.57 | 1,296.57 | 1,296.57 | 1,296.57 | 1,296.57 | - |
Feb 07, 2024 | 1,295.97 | 1,295.97 | 1,295.97 | 1,295.97 | 1,295.97 | - |
Feb 06, 2024 | 1,292.49 | 1,292.49 | 1,292.49 | 1,292.49 | 1,292.49 | - |
Feb 05, 2024 | 1,289.71 | 1,289.71 | 1,289.71 | 1,289.71 | 1,289.71 | - |
Feb 02, 2024 | 1,291.75 | 1,291.75 | 1,291.75 | 1,291.75 | 1,291.75 | - |
Feb 01, 2024 | 1,289.27 | 1,289.27 | 1,289.27 | 1,289.27 | 1,289.27 | - |
Jan 31, 2024 | 1,286.37 | 1,286.37 | 1,286.37 | 1,286.37 | 1,286.37 | - |
Jan 30, 2024 | 1,288.92 | 1,288.92 | 1,288.92 | 1,288.92 | 1,288.92 | - |
Jan 29, 2024 | 1,288.89 | 1,288.89 | 1,288.89 | 1,288.89 | 1,288.89 | - |
Jan 26, 2024 | 1,280.58 | 1,280.58 | 1,280.58 | 1,280.58 | 1,280.58 | - |
Jan 25, 2024 | 1,278.06 | 1,278.06 | 1,278.06 | 1,278.06 | 1,278.06 | - |
Jan 24, 2024 | 1,271.86 | 1,271.86 | 1,271.86 | 1,271.86 | 1,271.86 | - |
Jan 23, 2024 | 1,264.65 | 1,264.65 | 1,264.65 | 1,264.65 | 1,264.65 | - |
Jan 22, 2024 | 1,264.72 | 1,264.72 | 1,264.72 | 1,264.72 | 1,264.72 | - |
Jan 19, 2024 | 1,259.30 | 1,259.30 | 1,259.30 | 1,259.30 | 1,259.30 | - |
Jan 18, 2024 | 1,254.54 | 1,254.54 | 1,254.54 | 1,254.54 | 1,254.54 | - |
Jan 17, 2024 | 1,247.75 | 1,247.75 | 1,247.75 | 1,247.75 | 1,247.75 | - |
Jan 16, 2024 | 1,257.63 | 1,257.63 | 1,257.63 | 1,257.63 | 1,257.63 | - |
Jan 15, 2024 | 1,263.29 | 1,263.29 | 1,263.29 | 1,263.29 | 1,263.29 | - |
Jan 12, 2024 | 1,264.83 | 1,264.83 | 1,264.83 | 1,264.83 | 1,264.83 | - |
Jan 11, 2024 | 1,260.30 | 1,260.30 | 1,260.30 | 1,260.30 | 1,260.30 | - |
Jan 10, 2024 | 1,256.59 | 1,256.59 | 1,256.59 | 1,256.59 | 1,256.59 | - |
Jan 09, 2024 | 1,253.36 | 1,253.36 | 1,253.36 | 1,253.36 | 1,253.36 | - |
Jan 08, 2024 | 1,252.33 | 1,252.33 | 1,252.33 | 1,252.33 | 1,252.33 | - |
Jan 05, 2024 | 1,243.83 | 1,243.83 | 1,243.83 | 1,243.83 | 1,243.83 | - |
Jan 04, 2024 | 1,245.63 | 1,245.63 | 1,245.63 | 1,245.63 | 1,245.63 | - |
Jan 03, 2024 | 1,249.62 | 1,249.62 | 1,249.62 | 1,249.62 | 1,249.62 | - |
Jan 02, 2024 | 1,260.10 | 1,260.10 | 1,260.10 | 1,260.10 | 1,260.10 | - |
Dec 29, 2023 | 1,268.08 | 1,268.08 | 1,268.08 | 1,268.08 | 1,268.08 | - |
Dec 28, 2023 | 1,270.07 | 1,270.07 | 1,270.07 | 1,270.07 | 1,270.07 | - |
Dec 27, 2023 | 1,270.15 | 1,270.15 | 1,270.15 | 1,270.15 | 1,270.15 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |