Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 1,988.90 | 1,988.90 | 1,988.90 | 1,988.90 | 1,988.90 | - |
Apr 24, 2024 | 2,021.23 | 2,021.23 | 2,021.23 | 2,021.23 | 2,021.23 | - |
Apr 23, 2024 | 2,043.49 | 2,043.49 | 2,043.49 | 2,043.49 | 2,043.49 | - |
Apr 22, 2024 | 2,006.61 | 2,006.61 | 2,006.61 | 2,006.61 | 2,006.61 | - |
Apr 19, 2024 | 2,000.63 | 2,000.63 | 2,000.63 | 2,000.63 | 2,000.63 | - |
Apr 18, 2024 | 2,028.28 | 2,028.28 | 2,028.28 | 2,028.28 | 2,028.28 | - |
Apr 17, 2024 | 2,022.43 | 2,022.43 | 2,022.43 | 2,022.43 | 2,022.43 | - |
Apr 16, 2024 | 2,025.88 | 2,025.88 | 2,025.88 | 2,025.88 | 2,025.88 | - |
Apr 15, 2024 | 2,051.21 | 2,051.21 | 2,051.21 | 2,051.21 | 2,051.21 | - |
Apr 12, 2024 | 2,059.98 | 2,059.98 | 2,059.98 | 2,059.98 | 2,059.98 | - |
Apr 11, 2024 | 2,079.76 | 2,079.76 | 2,079.76 | 2,079.76 | 2,079.76 | - |
Apr 10, 2024 | 2,090.10 | 2,090.10 | 2,090.10 | 2,090.10 | 2,090.10 | - |
Apr 09, 2024 | 2,104.23 | 2,104.23 | 2,104.23 | 2,104.23 | 2,104.23 | - |
Apr 08, 2024 | 2,105.94 | 2,105.94 | 2,105.94 | 2,105.94 | 2,105.94 | - |
Apr 05, 2024 | 2,091.40 | 2,091.40 | 2,091.40 | 2,091.40 | 2,091.40 | - |
Apr 04, 2024 | 2,105.02 | 2,105.02 | 2,105.02 | 2,105.02 | 2,105.02 | - |
Apr 03, 2024 | 2,109.63 | 2,109.63 | 2,109.63 | 2,109.63 | 2,109.63 | - |
Apr 02, 2024 | 2,136.07 | 2,136.07 | 2,136.07 | 2,136.07 | 2,136.07 | - |
Mar 28, 2024 | 2,170.09 | 2,170.09 | 2,170.09 | 2,170.09 | 2,170.09 | - |
Mar 27, 2024 | 2,147.78 | 2,147.78 | 2,147.78 | 2,147.78 | 2,147.78 | - |
Mar 26, 2024 | 2,140.28 | 2,140.28 | 2,140.28 | 2,140.28 | 2,140.28 | - |
Mar 25, 2024 | 2,128.42 | 2,128.42 | 2,128.42 | 2,128.42 | 2,128.42 | - |
Mar 22, 2024 | 2,127.11 | 2,127.11 | 2,127.11 | 2,127.11 | 2,127.11 | - |
Mar 21, 2024 | 2,141.51 | 2,141.51 | 2,141.51 | 2,141.51 | 2,141.51 | - |
Mar 20, 2024 | 2,125.33 | 2,125.33 | 2,125.33 | 2,125.33 | 2,125.33 | - |
Mar 19, 2024 | 2,125.21 | 2,125.21 | 2,125.21 | 2,125.21 | 2,125.21 | - |
Mar 18, 2024 | 2,119.20 | 2,119.20 | 2,119.20 | 2,119.20 | 2,119.20 | - |
Mar 15, 2024 | 2,129.81 | 2,129.81 | 2,129.81 | 2,129.81 | 2,129.81 | - |
Mar 14, 2024 | 2,143.11 | 2,143.11 | 2,143.11 | 2,143.11 | 2,143.11 | - |
Mar 13, 2024 | 2,163.10 | 2,163.10 | 2,163.10 | 2,163.10 | 2,163.10 | - |
Mar 12, 2024 | 2,154.98 | 2,154.98 | 2,154.98 | 2,154.98 | 2,154.98 | - |
Mar 11, 2024 | 2,131.63 | 2,131.63 | 2,131.63 | 2,131.63 | 2,131.63 | - |
Mar 08, 2024 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | - |
Mar 07, 2024 | 2,133.54 | 2,133.54 | 2,133.54 | 2,133.54 | 2,133.54 | - |
Mar 06, 2024 | 2,148.38 | 2,148.38 | 2,148.38 | 2,148.38 | 2,148.38 | - |
Mar 05, 2024 | 2,141.51 | 2,141.51 | 2,141.51 | 2,141.51 | 2,141.51 | - |
Mar 04, 2024 | 2,149.56 | 2,149.56 | 2,149.56 | 2,149.56 | 2,149.56 | - |
Mar 01, 2024 | 2,146.51 | 2,146.51 | 2,146.51 | 2,146.51 | 2,146.51 | - |
Feb 29, 2024 | 2,128.91 | 2,128.91 | 2,128.91 | 2,128.91 | 2,128.91 | - |
Feb 28, 2024 | 2,131.40 | 2,131.40 | 2,131.40 | 2,131.40 | 2,131.40 | - |
Feb 27, 2024 | 2,129.57 | 2,129.57 | 2,129.57 | 2,129.57 | 2,129.57 | - |
Feb 26, 2024 | 2,119.07 | 2,119.07 | 2,119.07 | 2,119.07 | 2,119.07 | - |
Feb 23, 2024 | 2,118.81 | 2,118.81 | 2,118.81 | 2,118.81 | 2,118.81 | - |
Feb 22, 2024 | 2,107.45 | 2,107.45 | 2,107.45 | 2,107.45 | 2,107.45 | - |
Feb 21, 2024 | 2,087.51 | 2,087.51 | 2,087.51 | 2,087.51 | 2,087.51 | - |
Feb 20, 2024 | 2,083.92 | 2,083.92 | 2,083.92 | 2,083.92 | 2,083.92 | - |
Feb 19, 2024 | 2,085.61 | 2,085.61 | 2,085.61 | 2,085.61 | 2,085.61 | - |
Feb 16, 2024 | 2,084.49 | 2,084.49 | 2,084.49 | 2,084.49 | 2,084.49 | - |
Feb 15, 2024 | 2,070.91 | 2,070.91 | 2,070.91 | 2,070.91 | 2,070.91 | - |
Feb 14, 2024 | 2,055.92 | 2,055.92 | 2,055.92 | 2,055.92 | 2,055.92 | - |
Feb 13, 2024 | 2,033.67 | 2,033.67 | 2,033.67 | 2,033.67 | 2,033.67 | - |
Feb 12, 2024 | 2,054.55 | 2,054.55 | 2,054.55 | 2,054.55 | 2,054.55 | - |
Feb 09, 2024 | 2,043.30 | 2,043.30 | 2,043.30 | 2,043.30 | 2,043.30 | - |
Feb 08, 2024 | 2,035.02 | 2,035.02 | 2,035.02 | 2,035.02 | 2,035.02 | - |
Feb 07, 2024 | 2,029.61 | 2,029.61 | 2,029.61 | 2,029.61 | 2,029.61 | - |
Feb 06, 2024 | 2,031.37 | 2,031.37 | 2,031.37 | 2,031.37 | 2,031.37 | - |
Feb 05, 2024 | 2,044.52 | 2,044.52 | 2,044.52 | 2,044.52 | 2,044.52 | - |
Feb 02, 2024 | 2,051.88 | 2,051.88 | 2,051.88 | 2,051.88 | 2,051.88 | - |
Feb 01, 2024 | 2,030.26 | 2,030.26 | 2,030.26 | 2,030.26 | 2,030.26 | - |
Jan 31, 2024 | 2,044.65 | 2,044.65 | 2,044.65 | 2,044.65 | 2,044.65 | - |
Jan 30, 2024 | 2,063.24 | 2,063.24 | 2,063.24 | 2,063.24 | 2,063.24 | - |
Jan 29, 2024 | 2,055.93 | 2,055.93 | 2,055.93 | 2,055.93 | 2,055.93 | - |
Jan 26, 2024 | 2,044.48 | 2,044.48 | 2,044.48 | 2,044.48 | 2,044.48 | - |
Jan 25, 2024 | 2,018.09 | 2,018.09 | 2,018.09 | 2,018.09 | 2,018.09 | - |
Jan 24, 2024 | 2,006.23 | 2,006.23 | 2,006.23 | 2,006.23 | 2,006.23 | - |
Jan 23, 2024 | 1,982.33 | 1,982.33 | 1,982.33 | 1,982.33 | 1,982.33 | - |
Jan 22, 2024 | 1,984.48 | 1,984.48 | 1,984.48 | 1,984.48 | 1,984.48 | - |
Jan 19, 2024 | 1,961.69 | 1,961.69 | 1,961.69 | 1,961.69 | 1,961.69 | - |
Jan 18, 2024 | 1,966.38 | 1,966.38 | 1,966.38 | 1,966.38 | 1,966.38 | - |
Jan 17, 2024 | 1,938.79 | 1,938.79 | 1,938.79 | 1,938.79 | 1,938.79 | - |
Jan 16, 2024 | 1,952.47 | 1,952.47 | 1,952.47 | 1,952.47 | 1,952.47 | - |
Jan 15, 2024 | 1,984.19 | 1,984.19 | 1,984.19 | 1,984.19 | 1,984.19 | - |
Jan 12, 2024 | 1,995.64 | 1,995.64 | 1,995.64 | 1,995.64 | 1,995.64 | - |
Jan 11, 2024 | 1,970.43 | 1,970.43 | 1,970.43 | 1,970.43 | 1,970.43 | - |
Jan 10, 2024 | 1,984.98 | 1,984.98 | 1,984.98 | 1,984.98 | 1,984.98 | - |
Jan 09, 2024 | 1,988.77 | 1,988.77 | 1,988.77 | 1,988.77 | 1,988.77 | - |
Jan 08, 2024 | 2,007.68 | 2,007.68 | 2,007.68 | 2,007.68 | 2,007.68 | - |
Jan 05, 2024 | 1,986.45 | 1,986.45 | 1,986.45 | 1,986.45 | 1,986.45 | - |
Jan 04, 2024 | 1,984.15 | 1,984.15 | 1,984.15 | 1,984.15 | 1,984.15 | - |
Jan 03, 2024 | 2,027.41 | 2,027.41 | 2,027.41 | 2,027.41 | 2,027.41 | - |
Jan 02, 2024 | 2,082.75 | 2,082.75 | 2,082.75 | 2,082.75 | 2,082.75 | - |
Dec 29, 2023 | 2,113.16 | 2,113.16 | 2,113.16 | 2,113.16 | 2,113.16 | - |
Dec 28, 2023 | 2,107.49 | 2,107.49 | 2,107.49 | 2,107.49 | 2,107.49 | - |
Dec 27, 2023 | 2,119.54 | 2,119.54 | 2,119.54 | 2,119.54 | 2,119.54 | - |
Dec 22, 2023 | 2,101.93 | 2,101.93 | 2,101.93 | 2,101.93 | 2,101.93 | - |
Dec 21, 2023 | 2,120.41 | 2,120.41 | 2,120.41 | 2,120.41 | 2,120.41 | - |
Dec 20, 2023 | 2,117.65 | 2,117.65 | 2,117.65 | 2,117.65 | 2,117.65 | - |
Dec 19, 2023 | 2,122.14 | 2,122.14 | 2,122.14 | 2,122.14 | 2,122.14 | - |
Dec 18, 2023 | 2,085.19 | 2,085.19 | 2,085.19 | 2,085.19 | 2,085.19 | - |
Dec 15, 2023 | 2,099.99 | 2,099.99 | 2,099.99 | 2,099.99 | 2,099.99 | - |
Dec 14, 2023 | 2,110.63 | 2,110.63 | 2,110.63 | 2,110.63 | 2,110.63 | - |
Dec 13, 2023 | 2,055.97 | 2,055.97 | 2,055.97 | 2,055.97 | 2,055.97 | - |
Dec 12, 2023 | 2,064.41 | 2,064.41 | 2,064.41 | 2,064.41 | 2,064.41 | - |
Dec 11, 2023 | 2,059.64 | 2,059.64 | 2,059.64 | 2,059.64 | 2,059.64 | - |
Dec 08, 2023 | 2,043.55 | 2,043.55 | 2,043.55 | 2,043.55 | 2,043.55 | - |
Dec 07, 2023 | 2,018.68 | 2,018.68 | 2,018.68 | 2,018.68 | 2,018.68 | - |
Dec 06, 2023 | 2,020.30 | 2,020.30 | 2,020.30 | 2,020.30 | 2,020.30 | - |
Dec 05, 2023 | 1,995.92 | 1,995.92 | 1,995.92 | 1,995.92 | 1,995.92 | - |
Dec 04, 2023 | 1,998.81 | 1,998.81 | 1,998.81 | 1,998.81 | 1,998.81 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |