Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 1,373.47 | 1,373.47 | 1,373.47 | 1,373.47 | 1,373.47 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,374.34 | 1,374.34 | 1,374.34 | 1,374.34 | 1,374.34 | - |
May 16, 2024 | 1,374.92 | 1,374.92 | 1,374.92 | 1,374.92 | 1,374.92 | - |
May 15, 2024 | 1,377.24 | 1,377.24 | 1,377.24 | 1,377.24 | 1,377.24 | - |
May 14, 2024 | 1,370.42 | 1,370.42 | 1,370.42 | 1,370.42 | 1,370.42 | - |
May 13, 2024 | 1,369.53 | 1,369.53 | 1,369.53 | 1,369.53 | 1,369.53 | - |
May 10, 2024 | 1,368.69 | 1,368.69 | 1,368.69 | 1,368.69 | 1,368.69 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 1,362.38 | 1,362.38 | 1,362.38 | 1,362.38 | 1,362.38 | - |
May 06, 2024 | 1,356.44 | 1,356.44 | 1,356.44 | 1,356.44 | 1,356.44 | - |
May 03, 2024 | 1,351.58 | 1,351.58 | 1,351.58 | 1,351.58 | 1,351.58 | - |
May 02, 2024 | 1,348.42 | 1,348.42 | 1,348.42 | 1,348.42 | 1,348.42 | - |
Apr 30, 2024 | 1,345.09 | 1,345.09 | 1,345.09 | 1,345.09 | 1,345.09 | - |
Apr 29, 2024 | 1,352.42 | 1,352.42 | 1,352.42 | 1,352.42 | 1,352.42 | - |
Apr 26, 2024 | 1,347.91 | 1,347.91 | 1,347.91 | 1,347.91 | 1,347.91 | - |
Apr 25, 2024 | 1,340.83 | 1,340.83 | 1,340.83 | 1,340.83 | 1,340.83 | - |
Apr 24, 2024 | 1,343.94 | 1,343.94 | 1,343.94 | 1,343.94 | 1,343.94 | - |
Apr 23, 2024 | 1,345.93 | 1,345.93 | 1,345.93 | 1,345.93 | 1,345.93 | - |
Apr 22, 2024 | 1,342.68 | 1,342.68 | 1,342.68 | 1,342.68 | 1,342.68 | - |
Apr 19, 2024 | 1,336.65 | 1,336.65 | 1,336.65 | 1,336.65 | 1,336.65 | - |
Apr 18, 2024 | 1,338.89 | 1,338.89 | 1,338.89 | 1,338.89 | 1,338.89 | - |
Apr 17, 2024 | 1,335.85 | 1,335.85 | 1,335.85 | 1,335.85 | 1,335.85 | - |
Apr 16, 2024 | 1,334.72 | 1,334.72 | 1,334.72 | 1,334.72 | 1,334.72 | - |
Apr 15, 2024 | 1,345.43 | 1,345.43 | 1,345.43 | 1,345.43 | 1,345.43 | - |
Apr 12, 2024 | 1,349.51 | 1,349.51 | 1,349.51 | 1,349.51 | 1,349.51 | - |
Apr 11, 2024 | 1,346.68 | 1,346.68 | 1,346.68 | 1,346.68 | 1,346.68 | - |
Apr 10, 2024 | 1,348.70 | 1,348.70 | 1,348.70 | 1,348.70 | 1,348.70 | - |
Apr 09, 2024 | 1,349.81 | 1,349.81 | 1,349.81 | 1,349.81 | 1,349.81 | - |
Apr 08, 2024 | 1,348.76 | 1,348.76 | 1,348.76 | 1,348.76 | 1,348.76 | - |
Apr 05, 2024 | 1,347.06 | 1,347.06 | 1,347.06 | 1,347.06 | 1,347.06 | - |
Apr 04, 2024 | 1,351.24 | 1,351.24 | 1,351.24 | 1,351.24 | 1,351.24 | - |
Apr 03, 2024 | 1,351.63 | 1,351.63 | 1,351.63 | 1,351.63 | 1,351.63 | - |
Apr 02, 2024 | 1,349.70 | 1,349.70 | 1,349.70 | 1,349.70 | 1,349.70 | - |
Mar 28, 2024 | 1,353.28 | 1,353.28 | 1,353.28 | 1,353.28 | 1,353.28 | - |
Mar 27, 2024 | 1,352.55 | 1,352.55 | 1,352.55 | 1,352.55 | 1,352.55 | - |
Mar 26, 2024 | 1,347.03 | 1,347.03 | 1,347.03 | 1,347.03 | 1,347.03 | - |
Mar 25, 2024 | 1,344.37 | 1,344.37 | 1,344.37 | 1,344.37 | 1,344.37 | - |
Mar 22, 2024 | 1,346.21 | 1,346.21 | 1,346.21 | 1,346.21 | 1,346.21 | - |
Mar 21, 2024 | 1,343.34 | 1,343.34 | 1,343.34 | 1,343.34 | 1,343.34 | - |
Mar 20, 2024 | 1,337.95 | 1,337.95 | 1,337.95 | 1,337.95 | 1,337.95 | - |
Mar 19, 2024 | 1,335.79 | 1,335.79 | 1,335.79 | 1,335.79 | 1,335.79 | - |
Mar 18, 2024 | 1,334.89 | 1,334.89 | 1,334.89 | 1,334.89 | 1,334.89 | - |
Mar 15, 2024 | 1,333.18 | 1,333.18 | 1,333.18 | 1,333.18 | 1,333.18 | - |
Mar 14, 2024 | 1,333.81 | 1,333.81 | 1,333.81 | 1,333.81 | 1,333.81 | - |
Mar 13, 2024 | 1,336.48 | 1,336.48 | 1,336.48 | 1,336.48 | 1,336.48 | - |
Mar 12, 2024 | 1,335.84 | 1,335.84 | 1,335.84 | 1,335.84 | 1,335.84 | - |
Mar 11, 2024 | 1,332.28 | 1,332.28 | 1,332.28 | 1,332.28 | 1,332.28 | - |
Mar 08, 2024 | 1,332.46 | 1,332.46 | 1,332.46 | 1,332.46 | 1,332.46 | - |
Mar 07, 2024 | 1,330.91 | 1,330.91 | 1,330.91 | 1,330.91 | 1,330.91 | - |
Mar 06, 2024 | 1,326.50 | 1,326.50 | 1,326.50 | 1,326.50 | 1,326.50 | - |
Mar 05, 2024 | 1,324.17 | 1,324.17 | 1,324.17 | 1,324.17 | 1,324.17 | - |
Mar 04, 2024 | 1,323.65 | 1,323.65 | 1,323.65 | 1,323.65 | 1,323.65 | - |
Mar 01, 2024 | 1,323.20 | 1,323.20 | 1,323.20 | 1,323.20 | 1,323.20 | - |
Feb 29, 2024 | 1,319.41 | 1,319.41 | 1,319.41 | 1,319.41 | 1,319.41 | - |
Feb 28, 2024 | 1,317.01 | 1,317.01 | 1,317.01 | 1,317.01 | 1,317.01 | - |
Feb 27, 2024 | 1,319.05 | 1,319.05 | 1,319.05 | 1,319.05 | 1,319.05 | - |
Feb 26, 2024 | 1,316.23 | 1,316.23 | 1,316.23 | 1,316.23 | 1,316.23 | - |
Feb 23, 2024 | 1,321.83 | 1,321.83 | 1,321.83 | 1,321.83 | 1,321.83 | - |
Feb 22, 2024 | 1,317.58 | 1,317.58 | 1,317.58 | 1,317.58 | 1,317.58 | - |
Feb 21, 2024 | 1,311.82 | 1,311.82 | 1,311.82 | 1,311.82 | 1,311.82 | - |
Feb 20, 2024 | 1,311.12 | 1,311.12 | 1,311.12 | 1,311.12 | 1,311.12 | - |
Feb 19, 2024 | 1,311.05 | 1,311.05 | 1,311.05 | 1,311.05 | 1,311.05 | - |
Feb 16, 2024 | 1,311.93 | 1,311.93 | 1,311.93 | 1,311.93 | 1,311.93 | - |
Feb 15, 2024 | 1,310.65 | 1,310.65 | 1,310.65 | 1,310.65 | 1,310.65 | - |
Feb 14, 2024 | 1,307.58 | 1,307.58 | 1,307.58 | 1,307.58 | 1,307.58 | - |
Feb 13, 2024 | 1,304.92 | 1,304.92 | 1,304.92 | 1,304.92 | 1,304.92 | - |
Feb 12, 2024 | 1,309.13 | 1,309.13 | 1,309.13 | 1,309.13 | 1,309.13 | - |
Feb 09, 2024 | 1,305.43 | 1,305.43 | 1,305.43 | 1,305.43 | 1,305.43 | - |
Feb 08, 2024 | 1,308.35 | 1,308.35 | 1,308.35 | 1,308.35 | 1,308.35 | - |
Feb 07, 2024 | 1,308.59 | 1,308.59 | 1,308.59 | 1,308.59 | 1,308.59 | - |
Feb 06, 2024 | 1,311.02 | 1,311.02 | 1,311.02 | 1,311.02 | 1,311.02 | - |
Feb 05, 2024 | 1,306.99 | 1,306.99 | 1,306.99 | 1,306.99 | 1,306.99 | - |
Feb 02, 2024 | 1,309.32 | 1,309.32 | 1,309.32 | 1,309.32 | 1,309.32 | - |
Feb 01, 2024 | 1,312.65 | 1,312.65 | 1,312.65 | 1,312.65 | 1,312.65 | - |
Jan 31, 2024 | 1,314.77 | 1,314.77 | 1,314.77 | 1,314.77 | 1,314.77 | - |
Jan 30, 2024 | 1,313.43 | 1,313.43 | 1,313.43 | 1,313.43 | 1,313.43 | - |
Jan 29, 2024 | 1,315.12 | 1,315.12 | 1,315.12 | 1,315.12 | 1,315.12 | - |
Jan 26, 2024 | 1,310.43 | 1,310.43 | 1,310.43 | 1,310.43 | 1,310.43 | - |
Jan 25, 2024 | 1,311.58 | 1,311.58 | 1,311.58 | 1,311.58 | 1,311.58 | - |
Jan 24, 2024 | 1,307.71 | 1,307.71 | 1,307.71 | 1,307.71 | 1,307.71 | - |
Jan 23, 2024 | 1,303.07 | 1,303.07 | 1,303.07 | 1,303.07 | 1,303.07 | - |
Jan 22, 2024 | 1,302.15 | 1,302.15 | 1,302.15 | 1,302.15 | 1,302.15 | - |
Jan 19, 2024 | 1,297.68 | 1,297.68 | 1,297.68 | 1,297.68 | 1,297.68 | - |
Jan 18, 2024 | 1,298.82 | 1,298.82 | 1,298.82 | 1,298.82 | 1,298.82 | - |
Jan 17, 2024 | 1,295.19 | 1,295.19 | 1,295.19 | 1,295.19 | 1,295.19 | - |
Jan 16, 2024 | 1,304.62 | 1,304.62 | 1,304.62 | 1,304.62 | 1,304.62 | - |
Jan 15, 2024 | 1,308.65 | 1,308.65 | 1,308.65 | 1,308.65 | 1,308.65 | - |
Jan 12, 2024 | 1,310.19 | 1,310.19 | 1,310.19 | 1,310.19 | 1,310.19 | - |
Jan 11, 2024 | 1,304.29 | 1,304.29 | 1,304.29 | 1,304.29 | 1,304.29 | - |
Jan 10, 2024 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | - |
Jan 09, 2024 | 1,307.99 | 1,307.99 | 1,307.99 | 1,307.99 | 1,307.99 | - |
Jan 08, 2024 | 1,309.90 | 1,309.90 | 1,309.90 | 1,309.90 | 1,309.90 | - |
Jan 05, 2024 | 1,307.97 | 1,307.97 | 1,307.97 | 1,307.97 | 1,307.97 | - |
Jan 04, 2024 | 1,309.87 | 1,309.87 | 1,309.87 | 1,309.87 | 1,309.87 | - |
Jan 03, 2024 | 1,310.58 | 1,310.58 | 1,310.58 | 1,310.58 | 1,310.58 | - |
Jan 02, 2024 | 1,315.92 | 1,315.92 | 1,315.92 | 1,315.92 | 1,315.92 | - |
Dec 29, 2023 | 1,314.94 | 1,314.94 | 1,314.94 | 1,314.94 | 1,314.94 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |