Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 1,177.08 | 1,177.08 | 1,177.08 | 1,177.08 | 1,177.08 | - |
May 06, 2024 | 1,173.72 | 1,173.72 | 1,173.72 | 1,173.72 | 1,173.72 | - |
May 03, 2024 | 1,177.22 | 1,177.22 | 1,177.22 | 1,177.22 | 1,177.22 | - |
May 02, 2024 | 1,177.91 | 1,177.91 | 1,177.91 | 1,177.91 | 1,177.91 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 1,177.19 | 1,177.19 | 1,177.19 | 1,177.19 | 1,177.19 | - |
Apr 29, 2024 | 1,181.14 | 1,181.14 | 1,181.14 | 1,181.14 | 1,181.14 | - |
Apr 26, 2024 | 1,173.20 | 1,173.20 | 1,173.20 | 1,173.20 | 1,173.20 | - |
Apr 25, 2024 | 1,178.68 | 1,178.68 | 1,178.68 | 1,178.68 | 1,178.68 | - |
Apr 24, 2024 | 1,177.84 | 1,177.84 | 1,177.84 | 1,177.84 | 1,177.84 | - |
Apr 23, 2024 | 1,177.96 | 1,177.96 | 1,177.96 | 1,177.96 | 1,177.96 | - |
Apr 22, 2024 | 1,173.26 | 1,173.26 | 1,173.26 | 1,173.26 | 1,173.26 | - |
Apr 19, 2024 | 1,175.19 | 1,175.19 | 1,175.19 | 1,175.19 | 1,175.19 | - |
Apr 18, 2024 | 1,176.09 | 1,176.09 | 1,176.09 | 1,176.09 | 1,176.09 | - |
Apr 17, 2024 | 1,176.34 | 1,176.34 | 1,176.34 | 1,176.34 | 1,176.34 | - |
Apr 16, 2024 | 1,183.17 | 1,183.17 | 1,183.17 | 1,183.17 | 1,183.17 | - |
Apr 15, 2024 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | - |
Apr 12, 2024 | 1,178.30 | 1,178.30 | 1,178.30 | 1,178.30 | 1,178.30 | - |
Apr 11, 2024 | 1,175.71 | 1,175.71 | 1,175.71 | 1,175.71 | 1,175.71 | - |
Apr 10, 2024 | 1,168.45 | 1,168.45 | 1,168.45 | 1,168.45 | 1,168.45 | - |
Apr 09, 2024 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | - |
Apr 08, 2024 | 1,170.48 | 1,170.48 | 1,170.48 | 1,170.48 | 1,170.48 | - |
Apr 05, 2024 | 1,169.84 | 1,169.84 | 1,169.84 | 1,169.84 | 1,169.84 | - |
Apr 04, 2024 | 1,173.95 | 1,173.95 | 1,173.95 | 1,173.95 | 1,173.95 | - |
Apr 03, 2024 | 1,178.76 | 1,178.76 | 1,178.76 | 1,178.76 | 1,178.76 | - |
Apr 02, 2024 | 1,179.46 | 1,179.46 | 1,179.46 | 1,179.46 | 1,179.46 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 1,174.71 | 1,174.71 | 1,174.71 | 1,174.71 | 1,174.71 | - |
Mar 27, 2024 | 1,172.62 | 1,172.62 | 1,172.62 | 1,172.62 | 1,172.62 | - |
Mar 26, 2024 | 1,170.99 | 1,170.99 | 1,170.99 | 1,170.99 | 1,170.99 | - |
Mar 25, 2024 | 1,173.81 | 1,173.81 | 1,173.81 | 1,173.81 | 1,173.81 | - |
Mar 22, 2024 | 1,169.48 | 1,169.48 | 1,169.48 | 1,169.48 | 1,169.48 | - |
Mar 21, 2024 | 1,165.66 | 1,165.66 | 1,165.66 | 1,165.66 | 1,165.66 | - |
Mar 20, 2024 | 1,162.97 | 1,162.97 | 1,162.97 | 1,162.97 | 1,162.97 | - |
Mar 19, 2024 | 1,159.72 | 1,159.72 | 1,159.72 | 1,159.72 | 1,159.72 | - |
Mar 18, 2024 | 1,157.54 | 1,157.54 | 1,157.54 | 1,157.54 | 1,157.54 | - |
Mar 15, 2024 | 1,159.05 | 1,159.05 | 1,159.05 | 1,159.05 | 1,159.05 | - |
Mar 14, 2024 | 1,154.95 | 1,154.95 | 1,154.95 | 1,154.95 | 1,154.95 | - |
Mar 13, 2024 | 1,156.03 | 1,156.03 | 1,156.03 | 1,156.03 | 1,156.03 | - |
Mar 12, 2024 | 1,152.65 | 1,152.65 | 1,152.65 | 1,152.65 | 1,152.65 | - |
Mar 11, 2024 | 1,152.42 | 1,152.42 | 1,152.42 | 1,152.42 | 1,152.42 | - |
Mar 08, 2024 | 1,153.08 | 1,153.08 | 1,153.08 | 1,153.08 | 1,153.08 | - |
Mar 07, 2024 | 1,153.87 | 1,153.87 | 1,153.87 | 1,153.87 | 1,153.87 | - |
Mar 06, 2024 | 1,155.74 | 1,155.74 | 1,155.74 | 1,155.74 | 1,155.74 | - |
Mar 05, 2024 | 1,157.74 | 1,157.74 | 1,157.74 | 1,157.74 | 1,157.74 | - |
Mar 04, 2024 | 1,160.23 | 1,160.23 | 1,160.23 | 1,160.23 | 1,160.23 | - |
Mar 01, 2024 | 1,160.90 | 1,160.90 | 1,160.90 | 1,160.90 | 1,160.90 | - |
Feb 29, 2024 | 1,158.43 | 1,158.43 | 1,158.43 | 1,158.43 | 1,158.43 | - |
Feb 28, 2024 | 1,155.20 | 1,155.20 | 1,155.20 | 1,155.20 | 1,155.20 | - |
Feb 27, 2024 | 1,155.35 | 1,155.35 | 1,155.35 | 1,155.35 | 1,155.35 | - |
Feb 26, 2024 | 1,159.67 | 1,159.67 | 1,159.67 | 1,159.67 | 1,159.67 | - |
Feb 23, 2024 | 1,158.33 | 1,158.33 | 1,158.33 | 1,158.33 | 1,158.33 | - |
Feb 22, 2024 | 1,153.11 | 1,153.11 | 1,153.11 | 1,153.11 | 1,153.11 | - |
Feb 21, 2024 | 1,151.24 | 1,151.24 | 1,151.24 | 1,151.24 | 1,151.24 | - |
Feb 20, 2024 | 1,156.78 | 1,156.78 | 1,156.78 | 1,156.78 | 1,156.78 | - |
Feb 16, 2024 | 1,156.38 | 1,156.38 | 1,156.38 | 1,156.38 | 1,156.38 | - |
Feb 15, 2024 | 1,154.02 | 1,154.02 | 1,154.02 | 1,154.02 | 1,154.02 | - |
Feb 14, 2024 | 1,153.51 | 1,153.51 | 1,153.51 | 1,153.51 | 1,153.51 | - |
Feb 13, 2024 | 1,152.70 | 1,152.70 | 1,152.70 | 1,152.70 | 1,152.70 | - |
Feb 12, 2024 | 1,148.52 | 1,148.52 | 1,148.52 | 1,148.52 | 1,148.52 | - |
Feb 09, 2024 | 1,149.06 | 1,149.06 | 1,149.06 | 1,149.06 | 1,149.06 | - |
Feb 08, 2024 | 1,148.37 | 1,148.37 | 1,148.37 | 1,148.37 | 1,148.37 | - |
Feb 07, 2024 | 1,147.80 | 1,147.80 | 1,147.80 | 1,147.80 | 1,147.80 | - |
Feb 06, 2024 | 1,147.97 | 1,147.97 | 1,147.97 | 1,147.97 | 1,147.97 | - |
Feb 05, 2024 | 1,142.20 | 1,142.20 | 1,142.20 | 1,142.20 | 1,142.20 | - |
Feb 02, 2024 | 1,134.31 | 1,134.31 | 1,134.31 | 1,134.31 | 1,134.31 | - |
Feb 01, 2024 | 1,134.96 | 1,134.96 | 1,134.96 | 1,134.96 | 1,134.96 | - |
Jan 31, 2024 | 1,137.27 | 1,137.27 | 1,137.27 | 1,137.27 | 1,137.27 | - |
Jan 30, 2024 | 1,138.47 | 1,138.47 | 1,138.47 | 1,138.47 | 1,138.47 | - |
Jan 29, 2024 | 1,133.07 | 1,133.07 | 1,133.07 | 1,133.07 | 1,133.07 | - |
Jan 26, 2024 | 1,133.83 | 1,133.83 | 1,133.83 | 1,133.83 | 1,133.83 | - |
Jan 25, 2024 | 1,126.98 | 1,126.98 | 1,126.98 | 1,126.98 | 1,126.98 | - |
Jan 24, 2024 | 1,127.35 | 1,127.35 | 1,127.35 | 1,127.35 | 1,127.35 | - |
Jan 23, 2024 | 1,120.81 | 1,120.81 | 1,120.81 | 1,120.81 | 1,120.81 | - |
Jan 22, 2024 | 1,116.95 | 1,116.95 | 1,116.95 | 1,116.95 | 1,116.95 | - |
Jan 19, 2024 | 1,116.14 | 1,116.14 | 1,116.14 | 1,116.14 | 1,116.14 | - |
Jan 18, 2024 | 1,113.65 | 1,113.65 | 1,113.65 | 1,113.65 | 1,113.65 | - |
Jan 17, 2024 | 1,116.44 | 1,116.44 | 1,116.44 | 1,116.44 | 1,116.44 | - |
Jan 16, 2024 | 1,111.98 | 1,111.98 | 1,111.98 | 1,111.98 | 1,111.98 | - |
Jan 15, 2024 | 1,110.70 | 1,110.70 | 1,110.70 | 1,110.70 | 1,110.70 | - |
Jan 12, 2024 | 1,111.01 | 1,111.01 | 1,111.01 | 1,111.01 | 1,111.01 | - |
Jan 11, 2024 | 1,110.89 | 1,110.89 | 1,110.89 | 1,110.89 | 1,110.89 | - |
Jan 10, 2024 | 1,112.27 | 1,112.27 | 1,112.27 | 1,112.27 | 1,112.27 | - |
Jan 09, 2024 | 1,106.35 | 1,106.35 | 1,106.35 | 1,106.35 | 1,106.35 | - |
Jan 08, 2024 | 1,103.02 | 1,103.02 | 1,103.02 | 1,103.02 | 1,103.02 | - |
Jan 05, 2024 | 1,105.06 | 1,105.06 | 1,105.06 | 1,105.06 | 1,105.06 | - |
Jan 04, 2024 | 1,111.23 | 1,111.23 | 1,111.23 | 1,111.23 | 1,111.23 | - |
Jan 03, 2024 | 1,109.76 | 1,109.76 | 1,109.76 | 1,109.76 | 1,109.76 | - |
Jan 02, 2024 | 1,100.32 | 1,100.32 | 1,100.32 | 1,100.32 | 1,100.32 | - |
Dec 29, 2023 | 1,096.99 | 1,096.99 | 1,096.99 | 1,096.99 | 1,096.99 | - |
Dec 28, 2023 | 1,094.34 | 1,094.34 | 1,094.34 | 1,094.34 | 1,094.34 | - |
Dec 27, 2023 | 1,101.59 | 1,101.59 | 1,101.59 | 1,101.59 | 1,101.59 | - |
Dec 22, 2023 | 1,102.38 | 1,102.38 | 1,102.38 | 1,102.38 | 1,102.38 | - |
Dec 21, 2023 | 1,106.26 | 1,106.26 | 1,106.26 | 1,106.26 | 1,106.26 | - |
Dec 20, 2023 | 1,105.88 | 1,105.88 | 1,105.88 | 1,105.88 | 1,105.88 | - |
Dec 19, 2023 | 1,109.37 | 1,109.37 | 1,109.37 | 1,109.37 | 1,109.37 | - |
Dec 18, 2023 | 1,111.13 | 1,111.13 | 1,111.13 | 1,111.13 | 1,111.13 | - |
Dec 15, 2023 | 1,101.29 | 1,101.29 | 1,101.29 | 1,101.29 | 1,101.29 | - |
Dec 14, 2023 | 1,116.87 | 1,116.87 | 1,116.87 | 1,116.87 | 1,116.87 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |