Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 3,103.17 | 3,103.17 | 3,103.17 | 3,103.17 | 3,103.17 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 3,161.61 | 3,161.61 | 3,161.61 | 3,161.61 | 3,161.61 | - |
Apr 29, 2024 | 3,156.18 | 3,156.18 | 3,156.18 | 3,156.18 | 3,156.18 | - |
Apr 26, 2024 | 3,145.96 | 3,145.96 | 3,145.96 | 3,145.96 | 3,145.96 | - |
Apr 25, 2024 | 3,127.33 | 3,127.33 | 3,127.33 | 3,127.33 | 3,127.33 | - |
Apr 24, 2024 | 3,166.75 | 3,166.75 | 3,166.75 | 3,166.75 | 3,166.75 | - |
Apr 23, 2024 | 3,136.64 | 3,136.64 | 3,136.64 | 3,136.64 | 3,136.64 | - |
Apr 22, 2024 | 3,117.69 | 3,117.69 | 3,117.69 | 3,117.69 | 3,117.69 | - |
Apr 19, 2024 | 3,110.70 | 3,110.70 | 3,110.70 | 3,110.70 | 3,110.70 | - |
Apr 18, 2024 | 3,108.12 | 3,108.12 | 3,108.12 | 3,108.12 | 3,108.12 | - |
Apr 17, 2024 | 3,134.67 | 3,134.67 | 3,134.67 | 3,134.67 | 3,134.67 | - |
Apr 16, 2024 | 3,133.90 | 3,133.90 | 3,133.90 | 3,133.90 | 3,133.90 | - |
Apr 15, 2024 | 3,166.50 | 3,166.50 | 3,166.50 | 3,166.50 | 3,166.50 | - |
Apr 12, 2024 | 3,213.79 | 3,213.79 | 3,213.79 | 3,213.79 | 3,213.79 | - |
Apr 11, 2024 | 3,181.28 | 3,181.28 | 3,181.28 | 3,181.28 | 3,181.28 | - |
Apr 10, 2024 | 3,170.65 | 3,170.65 | 3,170.65 | 3,170.65 | 3,170.65 | - |
Apr 09, 2024 | 3,177.09 | 3,177.09 | 3,177.09 | 3,177.09 | 3,177.09 | - |
Apr 08, 2024 | 3,192.50 | 3,192.50 | 3,192.50 | 3,192.50 | 3,192.50 | - |
Apr 05, 2024 | 3,158.90 | 3,158.90 | 3,158.90 | 3,158.90 | 3,158.90 | - |
Apr 04, 2024 | 3,202.64 | 3,202.64 | 3,202.64 | 3,202.64 | 3,202.64 | - |
Apr 03, 2024 | 3,206.61 | 3,206.61 | 3,206.61 | 3,206.61 | 3,206.61 | - |
Apr 02, 2024 | 3,230.71 | 3,230.71 | 3,230.71 | 3,230.71 | 3,230.71 | - |
Mar 28, 2024 | 3,220.73 | 3,220.73 | 3,220.73 | 3,220.73 | 3,220.73 | - |
Mar 27, 2024 | 3,201.26 | 3,201.26 | 3,201.26 | 3,201.26 | 3,201.26 | - |
Mar 26, 2024 | 3,198.99 | 3,198.99 | 3,198.99 | 3,198.99 | 3,198.99 | - |
Mar 25, 2024 | 3,210.70 | 3,210.70 | 3,210.70 | 3,210.70 | 3,210.70 | - |
Mar 22, 2024 | 3,234.75 | 3,234.75 | 3,234.75 | 3,234.75 | 3,234.75 | - |
Mar 21, 2024 | 3,191.85 | 3,191.85 | 3,191.85 | 3,191.85 | 3,191.85 | - |
Mar 20, 2024 | 3,164.74 | 3,164.74 | 3,164.74 | 3,164.74 | 3,164.74 | - |
Mar 19, 2024 | 3,138.59 | 3,138.59 | 3,138.59 | 3,138.59 | 3,138.59 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 3,121.84 | 3,121.84 | 3,121.84 | 3,121.84 | 3,121.84 | - |
Mar 14, 2024 | 3,123.72 | 3,123.72 | 3,123.72 | 3,123.72 | 3,123.72 | - |
Mar 13, 2024 | 3,122.65 | 3,122.65 | 3,122.65 | 3,122.65 | 3,122.65 | - |
Mar 12, 2024 | 3,095.20 | 3,095.20 | 3,095.20 | 3,095.20 | 3,095.20 | - |
Mar 11, 2024 | 3,084.68 | 3,084.68 | 3,084.68 | 3,084.68 | 3,084.68 | - |
Mar 08, 2024 | 3,113.45 | 3,113.45 | 3,113.45 | 3,113.45 | 3,113.45 | - |
Mar 07, 2024 | 3,088.03 | 3,088.03 | 3,088.03 | 3,088.03 | 3,088.03 | - |
Mar 06, 2024 | 3,082.82 | 3,082.82 | 3,082.82 | 3,082.82 | 3,082.82 | - |
Mar 05, 2024 | 3,128.20 | 3,128.20 | 3,128.20 | 3,128.20 | 3,128.20 | - |
Mar 04, 2024 | 3,133.87 | 3,133.87 | 3,133.87 | 3,133.87 | 3,133.87 | - |
Mar 01, 2024 | 3,118.83 | 3,118.83 | 3,118.83 | 3,118.83 | 3,118.83 | - |
Feb 29, 2024 | 3,089.02 | 3,089.02 | 3,089.02 | 3,089.02 | 3,089.02 | - |
Feb 28, 2024 | 3,094.27 | 3,094.27 | 3,094.27 | 3,094.27 | 3,094.27 | - |
Feb 27, 2024 | 3,076.76 | 3,076.76 | 3,076.76 | 3,076.76 | 3,076.76 | - |
Feb 26, 2024 | 3,077.27 | 3,077.27 | 3,077.27 | 3,077.27 | 3,077.27 | - |
Feb 23, 2024 | 3,078.85 | 3,078.85 | 3,078.85 | 3,078.85 | 3,078.85 | - |
Feb 22, 2024 | 3,054.93 | 3,054.93 | 3,054.93 | 3,054.93 | 3,054.93 | - |
Feb 21, 2024 | 3,024.89 | 3,024.89 | 3,024.89 | 3,024.89 | 3,024.89 | - |
Feb 20, 2024 | 3,048.35 | 3,048.35 | 3,048.35 | 3,048.35 | 3,048.35 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 3,083.12 | 3,083.12 | 3,083.12 | 3,083.12 | 3,083.12 | - |
Feb 15, 2024 | 3,072.32 | 3,072.32 | 3,072.32 | 3,072.32 | 3,072.32 | - |
Feb 14, 2024 | 3,034.82 | 3,034.82 | 3,034.82 | 3,034.82 | 3,034.82 | - |
Feb 13, 2024 | 3,041.61 | 3,041.61 | 3,041.61 | 3,041.61 | 3,041.61 | - |
Feb 12, 2024 | 3,057.09 | 3,057.09 | 3,057.09 | 3,057.09 | 3,057.09 | - |
Feb 09, 2024 | 3,035.66 | 3,035.66 | 3,035.66 | 3,035.66 | 3,035.66 | - |
Feb 08, 2024 | 3,032.75 | 3,032.75 | 3,032.75 | 3,032.75 | 3,032.75 | - |
Feb 07, 2024 | 3,004.20 | 3,004.20 | 3,004.20 | 3,004.20 | 3,004.20 | - |
Feb 06, 2024 | 3,015.33 | 3,015.33 | 3,015.33 | 3,015.33 | 3,015.33 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 2,981.95 | 2,981.95 | 2,981.95 | 2,981.95 | 2,981.95 | - |
Feb 01, 2024 | 2,958.36 | 2,958.36 | 2,958.36 | 2,958.36 | 2,958.36 | - |
Jan 31, 2024 | 2,986.16 | 2,986.16 | 2,986.16 | 2,986.16 | 2,986.16 | - |
Jan 30, 2024 | 3,007.02 | 3,007.02 | 3,007.02 | 3,007.02 | 3,007.02 | - |
Jan 29, 2024 | 2,973.12 | 2,973.12 | 2,973.12 | 2,973.12 | 2,973.12 | - |
Jan 26, 2024 | 2,958.97 | 2,958.97 | 2,958.97 | 2,958.97 | 2,958.97 | - |
Jan 25, 2024 | 2,935.72 | 2,935.72 | 2,935.72 | 2,935.72 | 2,935.72 | - |
Jan 24, 2024 | 2,943.45 | 2,943.45 | 2,943.45 | 2,943.45 | 2,943.45 | - |
Jan 23, 2024 | 2,943.65 | 2,943.65 | 2,943.65 | 2,943.65 | 2,943.65 | - |
Jan 22, 2024 | 2,928.23 | 2,928.23 | 2,928.23 | 2,928.23 | 2,928.23 | - |
Jan 19, 2024 | 2,898.38 | 2,898.38 | 2,898.38 | 2,898.38 | 2,898.38 | - |
Jan 18, 2024 | 2,876.95 | 2,876.95 | 2,876.95 | 2,876.95 | 2,876.95 | - |
Jan 17, 2024 | 2,890.05 | 2,890.05 | 2,890.05 | 2,890.05 | 2,890.05 | - |
Jan 16, 2024 | 2,912.84 | 2,912.84 | 2,912.84 | 2,912.84 | 2,912.84 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 2,891.30 | 2,891.30 | 2,891.30 | 2,891.30 | 2,891.30 | - |
Jan 11, 2024 | 2,876.34 | 2,876.34 | 2,876.34 | 2,876.34 | 2,876.34 | - |
Jan 10, 2024 | 2,871.55 | 2,871.55 | 2,871.55 | 2,871.55 | 2,871.55 | - |
Jan 09, 2024 | 2,877.85 | 2,877.85 | 2,877.85 | 2,877.85 | 2,877.85 | - |
Jan 08, 2024 | 2,834.67 | 2,834.67 | 2,834.67 | 2,834.67 | 2,834.67 | - |
Jan 05, 2024 | 2,841.45 | 2,841.45 | 2,841.45 | 2,841.45 | 2,841.45 | - |
Jan 04, 2024 | 2,840.40 | 2,840.40 | 2,840.40 | 2,840.40 | 2,840.40 | - |
Jan 03, 2024 | 2,882.59 | 2,882.59 | 2,882.59 | 2,882.59 | 2,882.59 | - |
Jan 02, 2024 | 2,896.12 | 2,896.12 | 2,896.12 | 2,896.12 | 2,896.12 | - |
Dec 29, 2023 | 2,892.62 | 2,892.62 | 2,892.62 | 2,892.62 | 2,892.62 | - |
Dec 28, 2023 | 2,884.29 | 2,884.29 | 2,884.29 | 2,884.29 | 2,884.29 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 2,877.95 | 2,877.95 | 2,877.95 | 2,877.95 | 2,877.95 | - |
Dec 21, 2023 | 2,866.26 | 2,866.26 | 2,866.26 | 2,866.26 | 2,866.26 | - |
Dec 20, 2023 | 2,910.11 | 2,910.11 | 2,910.11 | 2,910.11 | 2,910.11 | - |
Dec 19, 2023 | 2,873.44 | 2,873.44 | 2,873.44 | 2,873.44 | 2,873.44 | - |
Dec 18, 2023 | 2,867.58 | 2,867.58 | 2,867.58 | 2,867.58 | 2,867.58 | - |
Dec 15, 2023 | 2,843.35 | 2,843.35 | 2,843.35 | 2,843.35 | 2,843.35 | - |
Dec 14, 2023 | 2,850.23 | 2,850.23 | 2,850.23 | 2,850.23 | 2,850.23 | - |
Dec 13, 2023 | 2,842.08 | 2,842.08 | 2,842.08 | 2,842.08 | 2,842.08 | - |
Dec 12, 2023 | 2,812.51 | 2,812.51 | 2,812.51 | 2,812.51 | 2,812.51 | - |
Dec 11, 2023 | 2,797.15 | 2,797.15 | 2,797.15 | 2,797.15 | 2,797.15 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |