Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 1,376.44 | 1,376.44 | 1,376.44 | 1,376.44 | 1,376.44 | - |
Apr 30, 2024 | 1,385.13 | 1,385.13 | 1,385.13 | 1,385.13 | 1,385.13 | - |
Apr 29, 2024 | 1,383.51 | 1,383.51 | 1,383.51 | 1,383.51 | 1,383.51 | - |
Apr 26, 2024 | 1,380.05 | 1,380.05 | 1,380.05 | 1,380.05 | 1,380.05 | - |
Apr 25, 2024 | 1,376.15 | 1,376.15 | 1,376.15 | 1,376.15 | 1,376.15 | - |
Apr 24, 2024 | 1,382.02 | 1,382.02 | 1,382.02 | 1,382.02 | 1,382.02 | - |
Apr 23, 2024 | 1,376.86 | 1,376.86 | 1,376.86 | 1,376.86 | 1,376.86 | - |
Apr 22, 2024 | 1,370.75 | 1,370.75 | 1,370.75 | 1,370.75 | 1,370.75 | - |
Apr 19, 2024 | 1,364.60 | 1,364.60 | 1,364.60 | 1,364.60 | 1,364.60 | - |
Apr 18, 2024 | 1,370.72 | 1,370.72 | 1,370.72 | 1,370.72 | 1,370.72 | - |
Apr 17, 2024 | 1,370.77 | 1,370.77 | 1,370.77 | 1,370.77 | 1,370.77 | - |
Apr 16, 2024 | 1,372.03 | 1,372.03 | 1,372.03 | 1,372.03 | 1,372.03 | - |
Apr 15, 2024 | 1,385.46 | 1,385.46 | 1,385.46 | 1,385.46 | 1,385.46 | - |
Apr 12, 2024 | 1,390.64 | 1,390.64 | 1,390.64 | 1,390.64 | 1,390.64 | - |
Apr 11, 2024 | 1,386.55 | 1,386.55 | 1,386.55 | 1,386.55 | 1,386.55 | - |
Apr 10, 2024 | 1,398.97 | 1,398.97 | 1,398.97 | 1,398.97 | 1,398.97 | - |
Apr 09, 2024 | 1,396.36 | 1,396.36 | 1,396.36 | 1,396.36 | 1,396.36 | - |
Apr 08, 2024 | 1,395.25 | 1,395.25 | 1,395.25 | 1,395.25 | 1,395.25 | - |
Apr 05, 2024 | 1,390.30 | 1,390.30 | 1,390.30 | 1,390.30 | 1,390.30 | - |
Apr 04, 2024 | 1,399.22 | 1,399.22 | 1,399.22 | 1,399.22 | 1,399.22 | - |
Apr 03, 2024 | 1,394.02 | 1,394.02 | 1,394.02 | 1,394.02 | 1,394.02 | - |
Apr 02, 2024 | 1,399.49 | 1,399.49 | 1,399.49 | 1,399.49 | 1,399.49 | - |
Mar 28, 2024 | 1,400.11 | 1,400.11 | 1,400.11 | 1,400.11 | 1,400.11 | - |
Mar 27, 2024 | 1,396.94 | 1,396.94 | 1,396.94 | 1,396.94 | 1,396.94 | - |
Mar 26, 2024 | 1,398.05 | 1,398.05 | 1,398.05 | 1,398.05 | 1,398.05 | - |
Mar 25, 2024 | 1,390.18 | 1,390.18 | 1,390.18 | 1,390.18 | 1,390.18 | - |
Mar 22, 2024 | 1,392.76 | 1,392.76 | 1,392.76 | 1,392.76 | 1,392.76 | - |
Mar 21, 2024 | 1,392.37 | 1,392.37 | 1,392.37 | 1,392.37 | 1,392.37 | - |
Mar 20, 2024 | 1,382.08 | 1,382.08 | 1,382.08 | 1,382.08 | 1,382.08 | - |
Mar 19, 2024 | 1,378.27 | 1,378.27 | 1,378.27 | 1,378.27 | 1,378.27 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | - |
Mar 14, 2024 | 1,383.17 | 1,383.17 | 1,383.17 | 1,383.17 | 1,383.17 | - |
Mar 13, 2024 | 1,380.94 | 1,380.94 | 1,380.94 | 1,380.94 | 1,380.94 | - |
Mar 12, 2024 | 1,379.85 | 1,379.85 | 1,379.85 | 1,379.85 | 1,379.85 | - |
Mar 11, 2024 | 1,377.06 | 1,377.06 | 1,377.06 | 1,377.06 | 1,377.06 | - |
Mar 08, 2024 | 1,381.71 | 1,381.71 | 1,381.71 | 1,381.71 | 1,381.71 | - |
Mar 07, 2024 | 1,377.15 | 1,377.15 | 1,377.15 | 1,377.15 | 1,377.15 | - |
Mar 06, 2024 | 1,374.68 | 1,374.68 | 1,374.68 | 1,374.68 | 1,374.68 | - |
Mar 05, 2024 | 1,373.24 | 1,373.24 | 1,373.24 | 1,373.24 | 1,373.24 | - |
Mar 04, 2024 | 1,374.61 | 1,374.61 | 1,374.61 | 1,374.61 | 1,374.61 | - |
Mar 01, 2024 | 1,372.02 | 1,372.02 | 1,372.02 | 1,372.02 | 1,372.02 | - |
Feb 29, 2024 | 1,364.81 | 1,364.81 | 1,364.81 | 1,364.81 | 1,364.81 | - |
Feb 28, 2024 | 1,365.69 | 1,365.69 | 1,365.69 | 1,365.69 | 1,365.69 | - |
Feb 27, 2024 | 1,367.97 | 1,367.97 | 1,367.97 | 1,367.97 | 1,367.97 | - |
Feb 26, 2024 | 1,369.29 | 1,369.29 | 1,369.29 | 1,369.29 | 1,369.29 | - |
Feb 23, 2024 | 1,368.28 | 1,368.28 | 1,368.28 | 1,368.28 | 1,368.28 | - |
Feb 22, 2024 | 1,372.72 | 1,372.72 | 1,372.72 | 1,372.72 | 1,372.72 | - |
Feb 21, 2024 | 1,363.39 | 1,363.39 | 1,363.39 | 1,363.39 | 1,363.39 | - |
Feb 20, 2024 | 1,364.76 | 1,364.76 | 1,364.76 | 1,364.76 | 1,364.76 | - |
Feb 19, 2024 | 1,364.48 | 1,364.48 | 1,364.48 | 1,364.48 | 1,364.48 | - |
Feb 16, 2024 | 1,368.08 | 1,368.08 | 1,368.08 | 1,368.08 | 1,368.08 | - |
Feb 15, 2024 | 1,364.11 | 1,364.11 | 1,364.11 | 1,364.11 | 1,364.11 | - |
Feb 14, 2024 | 1,359.68 | 1,359.68 | 1,359.68 | 1,359.68 | 1,359.68 | - |
Feb 13, 2024 | 1,363.99 | 1,363.99 | 1,363.99 | 1,363.99 | 1,363.99 | - |
Feb 12, 2024 | 1,362.81 | 1,362.81 | 1,362.81 | 1,362.81 | 1,362.81 | - |
Feb 09, 2024 | 1,362.29 | 1,362.29 | 1,362.29 | 1,362.29 | 1,362.29 | - |
Feb 08, 2024 | 1,362.24 | 1,362.24 | 1,362.24 | 1,362.24 | 1,362.24 | - |
Feb 07, 2024 | 1,358.90 | 1,358.90 | 1,358.90 | 1,358.90 | 1,358.90 | - |
Feb 06, 2024 | 1,356.30 | 1,356.30 | 1,356.30 | 1,356.30 | 1,356.30 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 1,366.24 | 1,366.24 | 1,366.24 | 1,366.24 | 1,366.24 | - |
Feb 01, 2024 | 1,361.74 | 1,361.74 | 1,361.74 | 1,361.74 | 1,361.74 | - |
Jan 31, 2024 | 1,360.43 | 1,360.43 | 1,360.43 | 1,360.43 | 1,360.43 | - |
Jan 30, 2024 | 1,362.99 | 1,362.99 | 1,362.99 | 1,362.99 | 1,362.99 | - |
Jan 29, 2024 | 1,359.51 | 1,359.51 | 1,359.51 | 1,359.51 | 1,359.51 | - |
Jan 26, 2024 | 1,357.43 | 1,357.43 | 1,357.43 | 1,357.43 | 1,357.43 | - |
Jan 25, 2024 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | - |
Jan 24, 2024 | 1,353.96 | 1,353.96 | 1,353.96 | 1,353.96 | 1,353.96 | - |
Jan 23, 2024 | 1,350.88 | 1,350.88 | 1,350.88 | 1,350.88 | 1,350.88 | - |
Jan 22, 2024 | 1,350.52 | 1,350.52 | 1,350.52 | 1,350.52 | 1,350.52 | - |
Jan 19, 2024 | 1,349.90 | 1,349.90 | 1,349.90 | 1,349.90 | 1,349.90 | - |
Jan 18, 2024 | 1,345.78 | 1,345.78 | 1,345.78 | 1,345.78 | 1,345.78 | - |
Jan 17, 2024 | 1,342.64 | 1,342.64 | 1,342.64 | 1,342.64 | 1,342.64 | - |
Jan 16, 2024 | 1,351.99 | 1,351.99 | 1,351.99 | 1,351.99 | 1,351.99 | - |
Jan 15, 2024 | 1,351.72 | 1,351.72 | 1,351.72 | 1,351.72 | 1,351.72 | - |
Jan 12, 2024 | 1,350.57 | 1,350.57 | 1,350.57 | 1,350.57 | 1,350.57 | - |
Jan 11, 2024 | 1,353.41 | 1,353.41 | 1,353.41 | 1,353.41 | 1,353.41 | - |
Jan 10, 2024 | 1,349.42 | 1,349.42 | 1,349.42 | 1,349.42 | 1,349.42 | - |
Jan 09, 2024 | 1,347.29 | 1,347.29 | 1,347.29 | 1,347.29 | 1,347.29 | - |
Jan 08, 2024 | 1,341.92 | 1,341.92 | 1,341.92 | 1,341.92 | 1,341.92 | - |
Jan 05, 2024 | 1,340.61 | 1,340.61 | 1,340.61 | 1,340.61 | 1,340.61 | - |
Jan 04, 2024 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | - |
Jan 03, 2024 | 1,350.41 | 1,350.41 | 1,350.41 | 1,350.41 | 1,350.41 | - |
Jan 02, 2024 | 1,354.68 | 1,354.68 | 1,354.68 | 1,354.68 | 1,354.68 | - |
Dec 29, 2023 | 1,359.52 | 1,359.52 | 1,359.52 | 1,359.52 | 1,359.52 | - |
Dec 28, 2023 | 1,358.18 | 1,358.18 | 1,358.18 | 1,358.18 | 1,358.18 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 1,351.76 | 1,351.76 | 1,351.76 | 1,351.76 | 1,351.76 | - |
Dec 21, 2023 | 1,348.76 | 1,348.76 | 1,348.76 | 1,348.76 | 1,348.76 | - |
Dec 20, 2023 | 1,350.84 | 1,350.84 | 1,350.84 | 1,350.84 | 1,350.84 | - |
Dec 19, 2023 | 1,342.67 | 1,342.67 | 1,342.67 | 1,342.67 | 1,342.67 | - |
Dec 18, 2023 | 1,341.58 | 1,341.58 | 1,341.58 | 1,341.58 | 1,341.58 | - |
Dec 15, 2023 | 1,341.20 | 1,341.20 | 1,341.20 | 1,341.20 | 1,341.20 | - |
Dec 14, 2023 | 1,339.20 | 1,339.20 | 1,339.20 | 1,339.20 | 1,339.20 | - |
Dec 13, 2023 | 1,325.39 | 1,325.39 | 1,325.39 | 1,325.39 | 1,325.39 | - |
Dec 12, 2023 | 1,322.88 | 1,322.88 | 1,322.88 | 1,322.88 | 1,322.88 | - |
Dec 11, 2023 | 1,319.21 | 1,319.21 | 1,319.21 | 1,319.21 | 1,319.21 | - |
Dec 08, 2023 | 1,318.70 | 1,318.70 | 1,318.70 | 1,318.70 | 1,318.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |