Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 1,971.13 | 1,971.13 | 1,971.13 | 1,971.13 | 1,971.13 | - |
May 16, 2024 | 1,972.90 | 1,972.90 | 1,972.90 | 1,972.90 | 1,972.90 | - |
May 15, 2024 | 1,977.73 | 1,977.73 | 1,977.73 | 1,977.73 | 1,977.73 | - |
May 14, 2024 | 1,978.42 | 1,978.42 | 1,978.42 | 1,978.42 | 1,978.42 | - |
May 13, 2024 | 1,980.96 | 1,980.96 | 1,980.96 | 1,980.96 | 1,980.96 | - |
May 10, 2024 | 1,981.05 | 1,981.05 | 1,981.05 | 1,981.05 | 1,981.05 | - |
May 09, 2024 | 1,963.23 | 1,963.23 | 1,963.23 | 1,963.23 | 1,963.23 | - |
May 08, 2024 | 1,957.46 | 1,957.46 | 1,957.46 | 1,957.46 | 1,957.46 | - |
May 07, 2024 | 1,937.85 | 1,937.85 | 1,937.85 | 1,937.85 | 1,937.85 | - |
May 03, 2024 | 1,922.36 | 1,922.36 | 1,922.36 | 1,922.36 | 1,922.36 | - |
May 02, 2024 | 1,906.78 | 1,906.78 | 1,906.78 | 1,906.78 | 1,906.78 | - |
May 01, 2024 | 1,904.09 | 1,904.09 | 1,904.09 | 1,904.09 | 1,904.09 | - |
Apr 30, 2024 | 1,918.28 | 1,918.28 | 1,918.28 | 1,918.28 | 1,918.28 | - |
Apr 29, 2024 | 1,910.15 | 1,910.15 | 1,910.15 | 1,910.15 | 1,910.15 | - |
Apr 26, 2024 | 1,898.01 | 1,898.01 | 1,898.01 | 1,898.01 | 1,898.01 | - |
Apr 25, 2024 | 1,896.59 | 1,896.59 | 1,896.59 | 1,896.59 | 1,896.59 | - |
Apr 24, 2024 | 1,906.99 | 1,906.99 | 1,906.99 | 1,906.99 | 1,906.99 | - |
Apr 23, 2024 | 1,906.09 | 1,906.09 | 1,906.09 | 1,906.09 | 1,906.09 | - |
Apr 22, 2024 | 1,893.08 | 1,893.08 | 1,893.08 | 1,893.08 | 1,893.08 | - |
Apr 19, 2024 | 1,857.10 | 1,857.10 | 1,857.10 | 1,857.10 | 1,857.10 | - |
Apr 18, 2024 | 1,865.76 | 1,865.76 | 1,865.76 | 1,865.76 | 1,865.76 | - |
Apr 17, 2024 | 1,867.77 | 1,867.77 | 1,867.77 | 1,867.77 | 1,867.77 | - |
Apr 16, 2024 | 1,871.47 | 1,871.47 | 1,871.47 | 1,871.47 | 1,871.47 | - |
Apr 15, 2024 | 1,893.15 | 1,893.15 | 1,893.15 | 1,893.15 | 1,893.15 | - |
Apr 12, 2024 | 1,910.62 | 1,910.62 | 1,910.62 | 1,910.62 | 1,910.62 | - |
Apr 11, 2024 | 1,899.61 | 1,899.61 | 1,899.61 | 1,899.61 | 1,899.61 | - |
Apr 10, 2024 | 1,896.99 | 1,896.99 | 1,896.99 | 1,896.99 | 1,896.99 | - |
Apr 09, 2024 | 1,891.33 | 1,891.33 | 1,891.33 | 1,891.33 | 1,891.33 | - |
Apr 08, 2024 | 1,888.97 | 1,888.97 | 1,888.97 | 1,888.97 | 1,888.97 | - |
Apr 05, 2024 | 1,882.95 | 1,882.95 | 1,882.95 | 1,882.95 | 1,882.95 | - |
Apr 04, 2024 | 1,898.97 | 1,898.97 | 1,898.97 | 1,898.97 | 1,898.97 | - |
Apr 03, 2024 | 1,885.40 | 1,885.40 | 1,885.40 | 1,885.40 | 1,885.40 | - |
Apr 02, 2024 | 1,904.45 | 1,904.45 | 1,904.45 | 1,904.45 | 1,904.45 | - |
Mar 28, 2024 | 1,906.84 | 1,906.84 | 1,906.84 | 1,906.84 | 1,906.84 | - |
Mar 27, 2024 | 1,896.21 | 1,896.21 | 1,896.21 | 1,896.21 | 1,896.21 | - |
Mar 26, 2024 | 1,903.86 | 1,903.86 | 1,903.86 | 1,903.86 | 1,903.86 | - |
Mar 25, 2024 | 1,898.05 | 1,898.05 | 1,898.05 | 1,898.05 | 1,898.05 | - |
Mar 22, 2024 | 1,906.81 | 1,906.81 | 1,906.81 | 1,906.81 | 1,906.81 | - |
Mar 21, 2024 | 1,888.27 | 1,888.27 | 1,888.27 | 1,888.27 | 1,888.27 | - |
Mar 20, 2024 | 1,869.66 | 1,869.66 | 1,869.66 | 1,869.66 | 1,869.66 | - |
Mar 19, 2024 | 1,870.76 | 1,870.76 | 1,870.76 | 1,870.76 | 1,870.76 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1,878.14 | 1,878.14 | 1,878.14 | 1,878.14 | 1,878.14 | - |
Mar 14, 2024 | 1,885.90 | 1,885.90 | 1,885.90 | 1,885.90 | 1,885.90 | - |
Mar 13, 2024 | 1,872.64 | 1,872.64 | 1,872.64 | 1,872.64 | 1,872.64 | - |
Mar 12, 2024 | 1,873.31 | 1,873.31 | 1,873.31 | 1,873.31 | 1,873.31 | - |
Mar 11, 2024 | 1,849.02 | 1,849.02 | 1,849.02 | 1,849.02 | 1,849.02 | - |
Mar 08, 2024 | 1,851.99 | 1,851.99 | 1,851.99 | 1,851.99 | 1,851.99 | - |
Mar 07, 2024 | 1,858.92 | 1,858.92 | 1,858.92 | 1,858.92 | 1,858.92 | - |
Mar 06, 2024 | 1,848.42 | 1,848.42 | 1,848.42 | 1,848.42 | 1,848.42 | - |
Mar 05, 2024 | 1,849.88 | 1,849.88 | 1,849.88 | 1,849.88 | 1,849.88 | - |
Mar 04, 2024 | 1,843.67 | 1,843.67 | 1,843.67 | 1,843.67 | 1,843.67 | - |
Mar 01, 2024 | 1,844.70 | 1,844.70 | 1,844.70 | 1,844.70 | 1,844.70 | - |
Feb 29, 2024 | 1,841.62 | 1,841.62 | 1,841.62 | 1,841.62 | 1,841.62 | - |
Feb 28, 2024 | 1,843.51 | 1,843.51 | 1,843.51 | 1,843.51 | 1,843.51 | - |
Feb 27, 2024 | 1,858.79 | 1,858.79 | 1,858.79 | 1,858.79 | 1,858.79 | - |
Feb 26, 2024 | 1,862.25 | 1,862.25 | 1,862.25 | 1,862.25 | 1,862.25 | - |
Feb 23, 2024 | 1,863.36 | 1,863.36 | 1,863.36 | 1,863.36 | 1,863.36 | - |
Feb 22, 2024 | 1,860.08 | 1,860.08 | 1,860.08 | 1,860.08 | 1,860.08 | - |
Feb 21, 2024 | 1,848.52 | 1,848.52 | 1,848.52 | 1,848.52 | 1,848.52 | - |
Feb 20, 2024 | 1,864.37 | 1,864.37 | 1,864.37 | 1,864.37 | 1,864.37 | - |
Feb 19, 2024 | 1,860.96 | 1,860.96 | 1,860.96 | 1,860.96 | 1,860.96 | - |
Feb 16, 2024 | 1,850.12 | 1,850.12 | 1,850.12 | 1,850.12 | 1,850.12 | - |
Feb 15, 2024 | 1,832.70 | 1,832.70 | 1,832.70 | 1,832.70 | 1,832.70 | - |
Feb 14, 2024 | 1,834.96 | 1,834.96 | 1,834.96 | 1,834.96 | 1,834.96 | - |
Feb 13, 2024 | 1,824.82 | 1,824.82 | 1,824.82 | 1,824.82 | 1,824.82 | - |
Feb 12, 2024 | 1,832.67 | 1,832.67 | 1,832.67 | 1,832.67 | 1,832.67 | - |
Feb 09, 2024 | 1,835.98 | 1,835.98 | 1,835.98 | 1,835.98 | 1,835.98 | - |
Feb 08, 2024 | 1,835.50 | 1,835.50 | 1,835.50 | 1,835.50 | 1,835.50 | - |
Feb 07, 2024 | 1,834.65 | 1,834.65 | 1,834.65 | 1,834.65 | 1,834.65 | - |
Feb 06, 2024 | 1,833.05 | 1,833.05 | 1,833.05 | 1,833.05 | 1,833.05 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 1,834.41 | 1,834.41 | 1,834.41 | 1,834.41 | 1,834.41 | - |
Feb 01, 2024 | 1,835.14 | 1,835.14 | 1,835.14 | 1,835.14 | 1,835.14 | - |
Jan 31, 2024 | 1,832.84 | 1,832.84 | 1,832.84 | 1,832.84 | 1,832.84 | - |
Jan 30, 2024 | 1,829.59 | 1,829.59 | 1,829.59 | 1,829.59 | 1,829.59 | - |
Jan 29, 2024 | 1,821.66 | 1,821.66 | 1,821.66 | 1,821.66 | 1,821.66 | - |
Jan 26, 2024 | 1,812.08 | 1,812.08 | 1,812.08 | 1,812.08 | 1,812.08 | - |
Jan 25, 2024 | 1,793.50 | 1,793.50 | 1,793.50 | 1,793.50 | 1,793.50 | - |
Jan 24, 2024 | 1,787.94 | 1,787.94 | 1,787.94 | 1,787.94 | 1,787.94 | - |
Jan 23, 2024 | 1,787.40 | 1,787.40 | 1,787.40 | 1,787.40 | 1,787.40 | - |
Jan 22, 2024 | 1,785.84 | 1,785.84 | 1,785.84 | 1,785.84 | 1,785.84 | - |
Jan 19, 2024 | 1,790.38 | 1,790.38 | 1,790.38 | 1,790.38 | 1,790.38 | - |
Jan 18, 2024 | 1,788.93 | 1,788.93 | 1,788.93 | 1,788.93 | 1,788.93 | - |
Jan 17, 2024 | 1,784.10 | 1,784.10 | 1,784.10 | 1,784.10 | 1,784.10 | - |
Jan 16, 2024 | 1,807.40 | 1,807.40 | 1,807.40 | 1,807.40 | 1,807.40 | - |
Jan 15, 2024 | 1,812.05 | 1,812.05 | 1,812.05 | 1,812.05 | 1,812.05 | - |
Jan 12, 2024 | 1,813.41 | 1,813.41 | 1,813.41 | 1,813.41 | 1,813.41 | - |
Jan 11, 2024 | 1,813.13 | 1,813.13 | 1,813.13 | 1,813.13 | 1,813.13 | - |
Jan 10, 2024 | 1,807.18 | 1,807.18 | 1,807.18 | 1,807.18 | 1,807.18 | - |
Jan 09, 2024 | 1,809.18 | 1,809.18 | 1,809.18 | 1,809.18 | 1,809.18 | - |
Jan 08, 2024 | 1,802.40 | 1,802.40 | 1,802.40 | 1,802.40 | 1,802.40 | - |
Jan 05, 2024 | 1,803.62 | 1,803.62 | 1,803.62 | 1,803.62 | 1,803.62 | - |
Jan 04, 2024 | 1,821.72 | 1,821.72 | 1,821.72 | 1,821.72 | 1,821.72 | - |
Jan 03, 2024 | 1,809.26 | 1,809.26 | 1,809.26 | 1,809.26 | 1,809.26 | - |
Jan 02, 2024 | 1,824.29 | 1,824.29 | 1,824.29 | 1,824.29 | 1,824.29 | - |
Dec 29, 2023 | 1,830.48 | 1,830.48 | 1,830.48 | 1,830.48 | 1,830.48 | - |
Dec 28, 2023 | 1,824.78 | 1,824.78 | 1,824.78 | 1,824.78 | 1,824.78 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 1,822.46 | 1,822.46 | 1,822.46 | 1,822.46 | 1,822.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |