Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 1,287.96 | 1,287.96 | 1,287.96 | 1,287.96 | 1,287.96 | - |
Apr 22, 2024 | 1,282.25 | 1,282.25 | 1,282.25 | 1,282.25 | 1,282.25 | - |
Apr 19, 2024 | 1,276.53 | 1,276.53 | 1,276.53 | 1,276.53 | 1,276.53 | - |
Apr 18, 2024 | 1,282.27 | 1,282.27 | 1,282.27 | 1,282.27 | 1,282.27 | - |
Apr 17, 2024 | 1,282.33 | 1,282.33 | 1,282.33 | 1,282.33 | 1,282.33 | - |
Apr 16, 2024 | 1,283.52 | 1,283.52 | 1,283.52 | 1,283.52 | 1,283.52 | - |
Apr 15, 2024 | 1,296.09 | 1,296.09 | 1,296.09 | 1,296.09 | 1,296.09 | - |
Apr 12, 2024 | 1,300.97 | 1,300.97 | 1,300.97 | 1,300.97 | 1,300.97 | - |
Apr 11, 2024 | 1,297.16 | 1,297.16 | 1,297.16 | 1,297.16 | 1,297.16 | - |
Apr 10, 2024 | 1,308.79 | 1,308.79 | 1,308.79 | 1,308.79 | 1,308.79 | - |
Apr 09, 2024 | 1,306.36 | 1,306.36 | 1,306.36 | 1,306.36 | 1,306.36 | - |
Apr 08, 2024 | 1,305.33 | 1,305.33 | 1,305.33 | 1,305.33 | 1,305.33 | - |
Apr 05, 2024 | 1,300.73 | 1,300.73 | 1,300.73 | 1,300.73 | 1,300.73 | - |
Apr 04, 2024 | 1,309.09 | 1,309.09 | 1,309.09 | 1,309.09 | 1,309.09 | - |
Apr 03, 2024 | 1,304.24 | 1,304.24 | 1,304.24 | 1,304.24 | 1,304.24 | - |
Apr 02, 2024 | 1,309.36 | 1,309.36 | 1,309.36 | 1,309.36 | 1,309.36 | - |
Mar 28, 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - |
Mar 27, 2024 | 1,307.05 | 1,307.05 | 1,307.05 | 1,307.05 | 1,307.05 | - |
Mar 26, 2024 | 1,308.10 | 1,308.10 | 1,308.10 | 1,308.10 | 1,308.10 | - |
Mar 25, 2024 | 1,300.75 | 1,300.75 | 1,300.75 | 1,300.75 | 1,300.75 | - |
Mar 22, 2024 | 1,303.19 | 1,303.19 | 1,303.19 | 1,303.19 | 1,303.19 | - |
Mar 21, 2024 | 1,302.85 | 1,302.85 | 1,302.85 | 1,302.85 | 1,302.85 | - |
Mar 20, 2024 | 1,293.22 | 1,293.22 | 1,293.22 | 1,293.22 | 1,293.22 | - |
Mar 19, 2024 | 1,289.68 | 1,289.68 | 1,289.68 | 1,289.68 | 1,289.68 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1,289.46 | 1,289.46 | 1,289.46 | 1,289.46 | 1,289.46 | - |
Mar 14, 2024 | 1,294.32 | 1,294.32 | 1,294.32 | 1,294.32 | 1,294.32 | - |
Mar 13, 2024 | 1,292.24 | 1,292.24 | 1,292.24 | 1,292.24 | 1,292.24 | - |
Mar 12, 2024 | 1,291.23 | 1,291.23 | 1,291.23 | 1,291.23 | 1,291.23 | - |
Mar 11, 2024 | 1,288.63 | 1,288.63 | 1,288.63 | 1,288.63 | 1,288.63 | - |
Mar 08, 2024 | 1,293.01 | 1,293.01 | 1,293.01 | 1,293.01 | 1,293.01 | - |
Mar 07, 2024 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | - |
Mar 06, 2024 | 1,286.46 | 1,286.46 | 1,286.46 | 1,286.46 | 1,286.46 | - |
Mar 05, 2024 | 1,285.12 | 1,285.12 | 1,285.12 | 1,285.12 | 1,285.12 | - |
Mar 04, 2024 | 1,286.41 | 1,286.41 | 1,286.41 | 1,286.41 | 1,286.41 | - |
Mar 01, 2024 | 1,284.03 | 1,284.03 | 1,284.03 | 1,284.03 | 1,284.03 | - |
Feb 29, 2024 | 1,277.29 | 1,277.29 | 1,277.29 | 1,277.29 | 1,277.29 | - |
Feb 28, 2024 | 1,278.12 | 1,278.12 | 1,278.12 | 1,278.12 | 1,278.12 | - |
Feb 27, 2024 | 1,280.27 | 1,280.27 | 1,280.27 | 1,280.27 | 1,280.27 | - |
Feb 26, 2024 | 1,281.51 | 1,281.51 | 1,281.51 | 1,281.51 | 1,281.51 | - |
Feb 23, 2024 | 1,280.60 | 1,280.60 | 1,280.60 | 1,280.60 | 1,280.60 | - |
Feb 22, 2024 | 1,284.77 | 1,284.77 | 1,284.77 | 1,284.77 | 1,284.77 | - |
Feb 21, 2024 | 1,276.05 | 1,276.05 | 1,276.05 | 1,276.05 | 1,276.05 | - |
Feb 20, 2024 | 1,277.34 | 1,277.34 | 1,277.34 | 1,277.34 | 1,277.34 | - |
Feb 19, 2024 | 1,277.09 | 1,277.09 | 1,277.09 | 1,277.09 | 1,277.09 | - |
Feb 16, 2024 | 1,280.50 | 1,280.50 | 1,280.50 | 1,280.50 | 1,280.50 | - |
Feb 15, 2024 | 1,276.78 | 1,276.78 | 1,276.78 | 1,276.78 | 1,276.78 | - |
Feb 14, 2024 | 1,272.65 | 1,272.65 | 1,272.65 | 1,272.65 | 1,272.65 | - |
Feb 13, 2024 | 1,276.70 | 1,276.70 | 1,276.70 | 1,276.70 | 1,276.70 | - |
Feb 12, 2024 | 1,275.61 | 1,275.61 | 1,275.61 | 1,275.61 | 1,275.61 | - |
Feb 09, 2024 | 1,275.16 | 1,275.16 | 1,275.16 | 1,275.16 | 1,275.16 | - |
Feb 08, 2024 | 1,275.11 | 1,275.11 | 1,275.11 | 1,275.11 | 1,275.11 | - |
Feb 07, 2024 | 1,272.01 | 1,272.01 | 1,272.01 | 1,272.01 | 1,272.01 | - |
Feb 06, 2024 | 1,269.58 | 1,269.58 | 1,269.58 | 1,269.58 | 1,269.58 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 1,278.92 | 1,278.92 | 1,278.92 | 1,278.92 | 1,278.92 | - |
Feb 01, 2024 | 1,274.73 | 1,274.73 | 1,274.73 | 1,274.73 | 1,274.73 | - |
Jan 31, 2024 | 1,273.51 | 1,273.51 | 1,273.51 | 1,273.51 | 1,273.51 | - |
Jan 30, 2024 | 1,275.92 | 1,275.92 | 1,275.92 | 1,275.92 | 1,275.92 | - |
Jan 29, 2024 | 1,272.68 | 1,272.68 | 1,272.68 | 1,272.68 | 1,272.68 | - |
Jan 26, 2024 | 1,270.76 | 1,270.76 | 1,270.76 | 1,270.76 | 1,270.76 | - |
Jan 25, 2024 | 1,265.68 | 1,265.68 | 1,265.68 | 1,265.68 | 1,265.68 | - |
Jan 24, 2024 | 1,267.53 | 1,267.53 | 1,267.53 | 1,267.53 | 1,267.53 | - |
Jan 23, 2024 | 1,264.66 | 1,264.66 | 1,264.66 | 1,264.66 | 1,264.66 | - |
Jan 22, 2024 | 1,264.34 | 1,264.34 | 1,264.34 | 1,264.34 | 1,264.34 | - |
Jan 19, 2024 | 1,263.79 | 1,263.79 | 1,263.79 | 1,263.79 | 1,263.79 | - |
Jan 18, 2024 | 1,259.94 | 1,259.94 | 1,259.94 | 1,259.94 | 1,259.94 | - |
Jan 17, 2024 | 1,257.01 | 1,257.01 | 1,257.01 | 1,257.01 | 1,257.01 | - |
Jan 16, 2024 | 1,265.78 | 1,265.78 | 1,265.78 | 1,265.78 | 1,265.78 | - |
Jan 15, 2024 | 1,265.54 | 1,265.54 | 1,265.54 | 1,265.54 | 1,265.54 | - |
Jan 12, 2024 | 1,264.49 | 1,264.49 | 1,264.49 | 1,264.49 | 1,264.49 | - |
Jan 11, 2024 | 1,267.16 | 1,267.16 | 1,267.16 | 1,267.16 | 1,267.16 | - |
Jan 10, 2024 | 1,263.44 | 1,263.44 | 1,263.44 | 1,263.44 | 1,263.44 | - |
Jan 09, 2024 | 1,261.45 | 1,261.45 | 1,261.45 | 1,261.45 | 1,261.45 | - |
Jan 08, 2024 | 1,256.43 | 1,256.43 | 1,256.43 | 1,256.43 | 1,256.43 | - |
Jan 05, 2024 | 1,255.24 | 1,255.24 | 1,255.24 | 1,255.24 | 1,255.24 | - |
Jan 04, 2024 | 1,262.18 | 1,262.18 | 1,262.18 | 1,262.18 | 1,262.18 | - |
Jan 03, 2024 | 1,264.44 | 1,264.44 | 1,264.44 | 1,264.44 | 1,264.44 | - |
Jan 02, 2024 | 1,268.45 | 1,268.45 | 1,268.45 | 1,268.45 | 1,268.45 | - |
Dec 29, 2023 | 1,273.01 | 1,273.01 | 1,273.01 | 1,273.01 | 1,273.01 | - |
Dec 28, 2023 | 1,271.78 | 1,271.78 | 1,271.78 | 1,271.78 | 1,271.78 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 1,265.83 | 1,265.83 | 1,265.83 | 1,265.83 | 1,265.83 | - |
Dec 21, 2023 | 1,263.04 | 1,263.04 | 1,263.04 | 1,263.04 | 1,263.04 | - |
Dec 20, 2023 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
Dec 19, 2023 | 1,257.36 | 1,257.36 | 1,257.36 | 1,257.36 | 1,257.36 | - |
Dec 18, 2023 | 1,256.35 | 1,256.35 | 1,256.35 | 1,256.35 | 1,256.35 | - |
Dec 15, 2023 | 1,256.03 | 1,256.03 | 1,256.03 | 1,256.03 | 1,256.03 | - |
Dec 14, 2023 | 1,254.17 | 1,254.17 | 1,254.17 | 1,254.17 | 1,254.17 | - |
Dec 13, 2023 | 1,241.24 | 1,241.24 | 1,241.24 | 1,241.24 | 1,241.24 | - |
Dec 12, 2023 | 1,238.90 | 1,238.90 | 1,238.90 | 1,238.90 | 1,238.90 | - |
Dec 11, 2023 | 1,235.48 | 1,235.48 | 1,235.48 | 1,235.48 | 1,235.48 | - |
Dec 08, 2023 | 1,235.03 | 1,235.03 | 1,235.03 | 1,235.03 | 1,235.03 | - |
Dec 07, 2023 | 1,233.81 | 1,233.81 | 1,233.81 | 1,233.81 | 1,233.81 | - |
Dec 06, 2023 | 1,236.90 | 1,236.90 | 1,236.90 | 1,236.90 | 1,236.90 | - |
Dec 05, 2023 | 1,231.49 | 1,231.49 | 1,231.49 | 1,231.49 | 1,231.49 | - |
Dec 04, 2023 | 1,233.75 | 1,233.75 | 1,233.75 | 1,233.75 | 1,233.75 | - |
Dec 01, 2023 | 1,232.14 | 1,232.14 | 1,232.14 | 1,232.14 | 1,232.14 | - |
Nov 30, 2023 | 1,230.93 | 1,230.93 | 1,230.93 | 1,230.93 | 1,230.93 | - |
Nov 29, 2023 | 1,230.67 | 1,230.67 | 1,230.67 | 1,230.67 | 1,230.67 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |