Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,533.92 | 1,533.92 | 1,533.92 | 1,533.92 | 1,533.92 | - |
May 16, 2024 | 1,536.46 | 1,536.46 | 1,536.46 | 1,536.46 | 1,536.46 | - |
May 15, 2024 | 1,534.21 | 1,534.21 | 1,534.21 | 1,534.21 | 1,534.21 | - |
May 14, 2024 | 1,526.06 | 1,526.06 | 1,526.06 | 1,526.06 | 1,526.06 | - |
May 13, 2024 | 1,525.58 | 1,525.58 | 1,525.58 | 1,525.58 | 1,525.58 | - |
May 10, 2024 | 1,526.72 | 1,526.72 | 1,526.72 | 1,526.72 | 1,526.72 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,515.75 | 1,515.75 | 1,515.75 | 1,515.75 | 1,515.75 | - |
May 07, 2024 | 1,512.70 | 1,512.70 | 1,512.70 | 1,512.70 | 1,512.70 | - |
May 06, 2024 | 1,503.62 | 1,503.62 | 1,503.62 | 1,503.62 | 1,503.62 | - |
May 03, 2024 | 1,498.41 | 1,498.41 | 1,498.41 | 1,498.41 | 1,498.41 | - |
May 02, 2024 | 1,490.79 | 1,490.79 | 1,490.79 | 1,490.79 | 1,490.79 | - |
Apr 30, 2024 | 1,493.63 | 1,493.63 | 1,493.63 | 1,493.63 | 1,493.63 | - |
Apr 29, 2024 | 1,499.09 | 1,499.09 | 1,499.09 | 1,499.09 | 1,499.09 | - |
Apr 26, 2024 | 1,497.98 | 1,497.98 | 1,497.98 | 1,497.98 | 1,497.98 | - |
Apr 25, 2024 | 1,483.29 | 1,483.29 | 1,483.29 | 1,483.29 | 1,483.29 | - |
Apr 24, 2024 | 1,491.21 | 1,491.21 | 1,491.21 | 1,491.21 | 1,491.21 | - |
Apr 23, 2024 | 1,491.42 | 1,491.42 | 1,491.42 | 1,491.42 | 1,491.42 | - |
Apr 22, 2024 | 1,480.21 | 1,480.21 | 1,480.21 | 1,480.21 | 1,480.21 | - |
Apr 19, 2024 | 1,475.42 | 1,475.42 | 1,475.42 | 1,475.42 | 1,475.42 | - |
Apr 18, 2024 | 1,483.27 | 1,483.27 | 1,483.27 | 1,483.27 | 1,483.27 | - |
Apr 17, 2024 | 1,482.86 | 1,482.86 | 1,482.86 | 1,482.86 | 1,482.86 | - |
Apr 16, 2024 | 1,485.12 | 1,485.12 | 1,485.12 | 1,485.12 | 1,485.12 | - |
Apr 15, 2024 | 1,500.54 | 1,500.54 | 1,500.54 | 1,500.54 | 1,500.54 | - |
Apr 12, 2024 | 1,503.40 | 1,503.40 | 1,503.40 | 1,503.40 | 1,503.40 | - |
Apr 11, 2024 | 1,501.28 | 1,501.28 | 1,501.28 | 1,501.28 | 1,501.28 | - |
Apr 10, 2024 | 1,502.51 | 1,502.51 | 1,502.51 | 1,502.51 | 1,502.51 | - |
Apr 09, 2024 | 1,499.43 | 1,499.43 | 1,499.43 | 1,499.43 | 1,499.43 | - |
Apr 08, 2024 | 1,503.50 | 1,503.50 | 1,503.50 | 1,503.50 | 1,503.50 | - |
Apr 05, 2024 | 1,500.54 | 1,500.54 | 1,500.54 | 1,500.54 | 1,500.54 | - |
Apr 04, 2024 | 1,505.26 | 1,505.26 | 1,505.26 | 1,505.26 | 1,505.26 | - |
Apr 03, 2024 | 1,507.22 | 1,507.22 | 1,507.22 | 1,507.22 | 1,507.22 | - |
Apr 02, 2024 | 1,507.75 | 1,507.75 | 1,507.75 | 1,507.75 | 1,507.75 | - |
Mar 28, 2024 | 1,513.72 | 1,513.72 | 1,513.72 | 1,513.72 | 1,513.72 | - |
Mar 27, 2024 | 1,507.97 | 1,507.97 | 1,507.97 | 1,507.97 | 1,507.97 | - |
Mar 26, 2024 | 1,506.22 | 1,506.22 | 1,506.22 | 1,506.22 | 1,506.22 | - |
Mar 25, 2024 | 1,503.99 | 1,503.99 | 1,503.99 | 1,503.99 | 1,503.99 | - |
Mar 22, 2024 | 1,506.61 | 1,506.61 | 1,506.61 | 1,506.61 | 1,506.61 | - |
Mar 21, 2024 | 1,506.33 | 1,506.33 | 1,506.33 | 1,506.33 | 1,506.33 | - |
Mar 20, 2024 | 1,496.38 | 1,496.38 | 1,496.38 | 1,496.38 | 1,496.38 | - |
Mar 19, 2024 | 1,494.73 | 1,494.73 | 1,494.73 | 1,494.73 | 1,494.73 | - |
Mar 18, 2024 | 1,492.09 | 1,492.09 | 1,492.09 | 1,492.09 | 1,492.09 | - |
Mar 15, 2024 | 1,489.85 | 1,489.85 | 1,489.85 | 1,489.85 | 1,489.85 | - |
Mar 14, 2024 | 1,493.96 | 1,493.96 | 1,493.96 | 1,493.96 | 1,493.96 | - |
Mar 13, 2024 | 1,493.18 | 1,493.18 | 1,493.18 | 1,493.18 | 1,493.18 | - |
Mar 12, 2024 | 1,493.49 | 1,493.49 | 1,493.49 | 1,493.49 | 1,493.49 | - |
Mar 11, 2024 | 1,485.75 | 1,485.75 | 1,485.75 | 1,485.75 | 1,485.75 | - |
Mar 08, 2024 | 1,491.13 | 1,491.13 | 1,491.13 | 1,491.13 | 1,491.13 | - |
Mar 07, 2024 | 1,491.37 | 1,491.37 | 1,491.37 | 1,491.37 | 1,491.37 | - |
Mar 06, 2024 | 1,484.19 | 1,484.19 | 1,484.19 | 1,484.19 | 1,484.19 | - |
Mar 05, 2024 | 1,481.08 | 1,481.08 | 1,481.08 | 1,481.08 | 1,481.08 | - |
Mar 04, 2024 | 1,485.84 | 1,485.84 | 1,485.84 | 1,485.84 | 1,485.84 | - |
Mar 01, 2024 | 1,483.56 | 1,483.56 | 1,483.56 | 1,483.56 | 1,483.56 | - |
Feb 29, 2024 | 1,477.36 | 1,477.36 | 1,477.36 | 1,477.36 | 1,477.36 | - |
Feb 28, 2024 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | - |
Feb 27, 2024 | 1,475.93 | 1,475.93 | 1,475.93 | 1,475.93 | 1,475.93 | - |
Feb 26, 2024 | 1,474.72 | 1,474.72 | 1,474.72 | 1,474.72 | 1,474.72 | - |
Feb 23, 2024 | 1,478.39 | 1,478.39 | 1,478.39 | 1,478.39 | 1,478.39 | - |
Feb 22, 2024 | 1,473.41 | 1,473.41 | 1,473.41 | 1,473.41 | 1,473.41 | - |
Feb 21, 2024 | 1,460.46 | 1,460.46 | 1,460.46 | 1,460.46 | 1,460.46 | - |
Feb 20, 2024 | 1,460.42 | 1,460.42 | 1,460.42 | 1,460.42 | 1,460.42 | - |
Feb 19, 2024 | 1,465.84 | 1,465.84 | 1,465.84 | 1,465.84 | 1,465.84 | - |
Feb 16, 2024 | 1,466.01 | 1,466.01 | 1,466.01 | 1,466.01 | 1,466.01 | - |
Feb 15, 2024 | 1,462.23 | 1,462.23 | 1,462.23 | 1,462.23 | 1,462.23 | - |
Feb 14, 2024 | 1,457.93 | 1,457.93 | 1,457.93 | 1,457.93 | 1,457.93 | - |
Feb 13, 2024 | 1,454.67 | 1,454.67 | 1,454.67 | 1,454.67 | 1,454.67 | - |
Feb 12, 2024 | 1,463.59 | 1,463.59 | 1,463.59 | 1,463.59 | 1,463.59 | - |
Feb 09, 2024 | 1,459.28 | 1,459.28 | 1,459.28 | 1,459.28 | 1,459.28 | - |
Feb 08, 2024 | 1,457.42 | 1,457.42 | 1,457.42 | 1,457.42 | 1,457.42 | - |
Feb 07, 2024 | 1,456.06 | 1,456.06 | 1,456.06 | 1,456.06 | 1,456.06 | - |
Feb 06, 2024 | 1,453.23 | 1,453.23 | 1,453.23 | 1,453.23 | 1,453.23 | - |
Feb 05, 2024 | 1,449.43 | 1,449.43 | 1,449.43 | 1,449.43 | 1,449.43 | - |
Feb 02, 2024 | 1,449.08 | 1,449.08 | 1,449.08 | 1,449.08 | 1,449.08 | - |
Feb 01, 2024 | 1,442.80 | 1,442.80 | 1,442.80 | 1,442.80 | 1,442.80 | - |
Jan 31, 2024 | 1,441.69 | 1,441.69 | 1,441.69 | 1,441.69 | 1,441.69 | - |
Jan 30, 2024 | 1,447.29 | 1,447.29 | 1,447.29 | 1,447.29 | 1,447.29 | - |
Jan 29, 2024 | 1,446.54 | 1,446.54 | 1,446.54 | 1,446.54 | 1,446.54 | - |
Jan 26, 2024 | 1,442.30 | 1,442.30 | 1,442.30 | 1,442.30 | 1,442.30 | - |
Jan 25, 2024 | 1,438.86 | 1,438.86 | 1,438.86 | 1,438.86 | 1,438.86 | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 1,423.38 | 1,423.38 | 1,423.38 | 1,423.38 | 1,423.38 | - |
Jan 22, 2024 | 1,423.47 | 1,423.47 | 1,423.47 | 1,423.47 | 1,423.47 | - |
Jan 19, 2024 | 1,416.89 | 1,416.89 | 1,416.89 | 1,416.89 | 1,416.89 | - |
Jan 18, 2024 | 1,413.64 | 1,413.64 | 1,413.64 | 1,413.64 | 1,413.64 | - |
Jan 17, 2024 | 1,408.87 | 1,408.87 | 1,408.87 | 1,408.87 | 1,408.87 | - |
Jan 16, 2024 | 1,417.87 | 1,417.87 | 1,417.87 | 1,417.87 | 1,417.87 | - |
Jan 15, 2024 | 1,419.09 | 1,419.09 | 1,419.09 | 1,419.09 | 1,419.09 | - |
Jan 12, 2024 | 1,420.89 | 1,420.89 | 1,420.89 | 1,420.89 | 1,420.89 | - |
Jan 11, 2024 | 1,413.63 | 1,413.63 | 1,413.63 | 1,413.63 | 1,413.63 | - |
Jan 10, 2024 | 1,415.78 | 1,415.78 | 1,415.78 | 1,415.78 | 1,415.78 | - |
Jan 09, 2024 | 1,416.63 | 1,416.63 | 1,416.63 | 1,416.63 | 1,416.63 | - |
Jan 08, 2024 | 1,414.06 | 1,414.06 | 1,414.06 | 1,414.06 | 1,414.06 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |