Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 3,016.12 | 3,016.12 | 3,016.12 | 3,016.12 | 3,016.12 | - |
May 16, 2024 | 3,021.19 | 3,021.19 | 3,021.19 | 3,021.19 | 3,021.19 | - |
May 15, 2024 | 3,011.79 | 3,011.79 | 3,011.79 | 3,011.79 | 3,011.79 | - |
May 14, 2024 | 3,010.52 | 3,010.52 | 3,010.52 | 3,010.52 | 3,010.52 | - |
May 13, 2024 | 3,023.80 | 3,023.80 | 3,023.80 | 3,023.80 | 3,023.80 | - |
May 10, 2024 | 3,010.16 | 3,010.16 | 3,010.16 | 3,010.16 | 3,010.16 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 2,996.09 | 2,996.09 | 2,996.09 | 2,996.09 | 2,996.09 | - |
May 07, 2024 | 2,986.99 | 2,986.99 | 2,986.99 | 2,986.99 | 2,986.99 | - |
May 06, 2024 | 2,972.65 | 2,972.65 | 2,972.65 | 2,972.65 | 2,972.65 | - |
May 03, 2024 | 2,973.12 | 2,973.12 | 2,973.12 | 2,973.12 | 2,973.12 | - |
May 02, 2024 | 2,958.63 | 2,958.63 | 2,958.63 | 2,958.63 | 2,958.63 | - |
Apr 30, 2024 | 2,980.70 | 2,980.70 | 2,980.70 | 2,980.70 | 2,980.70 | - |
Apr 29, 2024 | 2,976.08 | 2,976.08 | 2,976.08 | 2,976.08 | 2,976.08 | - |
Apr 26, 2024 | 2,962.24 | 2,962.24 | 2,962.24 | 2,962.24 | 2,962.24 | - |
Apr 25, 2024 | 2,982.09 | 2,982.09 | 2,982.09 | 2,982.09 | 2,982.09 | - |
Apr 24, 2024 | 2,982.58 | 2,982.58 | 2,982.58 | 2,982.58 | 2,982.58 | - |
Apr 23, 2024 | 2,977.43 | 2,977.43 | 2,977.43 | 2,977.43 | 2,977.43 | - |
Apr 22, 2024 | 2,966.65 | 2,966.65 | 2,966.65 | 2,966.65 | 2,966.65 | - |
Apr 19, 2024 | 2,969.33 | 2,969.33 | 2,969.33 | 2,969.33 | 2,969.33 | - |
Apr 18, 2024 | 2,966.54 | 2,966.54 | 2,966.54 | 2,966.54 | 2,966.54 | - |
Apr 17, 2024 | 2,976.49 | 2,976.49 | 2,976.49 | 2,976.49 | 2,976.49 | - |
Apr 16, 2024 | 3,001.22 | 3,001.22 | 3,001.22 | 3,001.22 | 3,001.22 | - |
Apr 15, 2024 | 3,014.85 | 3,014.85 | 3,014.85 | 3,014.85 | 3,014.85 | - |
Apr 12, 2024 | 3,009.15 | 3,009.15 | 3,009.15 | 3,009.15 | 3,009.15 | - |
Apr 11, 2024 | 2,998.12 | 2,998.12 | 2,998.12 | 2,998.12 | 2,998.12 | - |
Apr 10, 2024 | 3,000.94 | 3,000.94 | 3,000.94 | 3,000.94 | 3,000.94 | - |
Apr 09, 2024 | 3,000.84 | 3,000.84 | 3,000.84 | 3,000.84 | 3,000.84 | - |
Apr 08, 2024 | 2,998.29 | 2,998.29 | 2,998.29 | 2,998.29 | 2,998.29 | - |
Apr 05, 2024 | 2,986.18 | 2,986.18 | 2,986.18 | 2,986.18 | 2,986.18 | - |
Apr 04, 2024 | 2,993.32 | 2,993.32 | 2,993.32 | 2,993.32 | 2,993.32 | - |
Apr 03, 2024 | 2,998.44 | 2,998.44 | 2,998.44 | 2,998.44 | 2,998.44 | - |
Apr 02, 2024 | 3,016.71 | 3,016.71 | 3,016.71 | 3,016.71 | 3,016.71 | - |
Mar 28, 2024 | 3,015.56 | 3,015.56 | 3,015.56 | 3,015.56 | 3,015.56 | - |
Mar 27, 2024 | 2,991.43 | 2,991.43 | 2,991.43 | 2,991.43 | 2,991.43 | - |
Mar 26, 2024 | 2,985.09 | 2,985.09 | 2,985.09 | 2,985.09 | 2,985.09 | - |
Mar 25, 2024 | 2,998.25 | 2,998.25 | 2,998.25 | 2,998.25 | 2,998.25 | - |
Mar 22, 2024 | 3,000.06 | 3,000.06 | 3,000.06 | 3,000.06 | 3,000.06 | - |
Mar 21, 2024 | 2,981.05 | 2,981.05 | 2,981.05 | 2,981.05 | 2,981.05 | - |
Mar 20, 2024 | 2,973.12 | 2,973.12 | 2,973.12 | 2,973.12 | 2,973.12 | - |
Mar 19, 2024 | 2,963.86 | 2,963.86 | 2,963.86 | 2,963.86 | 2,963.86 | - |
Mar 18, 2024 | 2,958.15 | 2,958.15 | 2,958.15 | 2,958.15 | 2,958.15 | - |
Mar 15, 2024 | 2,961.69 | 2,961.69 | 2,961.69 | 2,961.69 | 2,961.69 | - |
Mar 14, 2024 | 2,957.76 | 2,957.76 | 2,957.76 | 2,957.76 | 2,957.76 | - |
Mar 13, 2024 | 2,963.18 | 2,963.18 | 2,963.18 | 2,963.18 | 2,963.18 | - |
Mar 12, 2024 | 2,955.83 | 2,955.83 | 2,955.83 | 2,955.83 | 2,955.83 | - |
Mar 11, 2024 | 2,962.44 | 2,962.44 | 2,962.44 | 2,962.44 | 2,962.44 | - |
Mar 08, 2024 | 2,961.21 | 2,961.21 | 2,961.21 | 2,961.21 | 2,961.21 | - |
Mar 07, 2024 | 2,946.17 | 2,946.17 | 2,946.17 | 2,946.17 | 2,946.17 | - |
Mar 06, 2024 | 2,937.17 | 2,937.17 | 2,937.17 | 2,937.17 | 2,937.17 | - |
Mar 05, 2024 | 2,944.47 | 2,944.47 | 2,944.47 | 2,944.47 | 2,944.47 | - |
Mar 04, 2024 | 2,948.75 | 2,948.75 | 2,948.75 | 2,948.75 | 2,948.75 | - |
Mar 01, 2024 | 2,937.85 | 2,937.85 | 2,937.85 | 2,937.85 | 2,937.85 | - |
Feb 29, 2024 | 2,925.10 | 2,925.10 | 2,925.10 | 2,925.10 | 2,925.10 | - |
Feb 28, 2024 | 2,927.79 | 2,927.79 | 2,927.79 | 2,927.79 | 2,927.79 | - |
Feb 27, 2024 | 2,919.94 | 2,919.94 | 2,919.94 | 2,919.94 | 2,919.94 | - |
Feb 26, 2024 | 2,931.60 | 2,931.60 | 2,931.60 | 2,931.60 | 2,931.60 | - |
Feb 23, 2024 | 2,929.35 | 2,929.35 | 2,929.35 | 2,929.35 | 2,929.35 | - |
Feb 22, 2024 | 2,912.33 | 2,912.33 | 2,912.33 | 2,912.33 | 2,912.33 | - |
Feb 21, 2024 | 2,907.58 | 2,907.58 | 2,907.58 | 2,907.58 | 2,907.58 | - |
Feb 20, 2024 | 2,918.43 | 2,918.43 | 2,918.43 | 2,918.43 | 2,918.43 | - |
Feb 19, 2024 | 2,912.38 | 2,912.38 | 2,912.38 | 2,912.38 | 2,912.38 | - |
Feb 16, 2024 | 2,906.29 | 2,906.29 | 2,906.29 | 2,906.29 | 2,906.29 | - |
Feb 15, 2024 | 2,899.55 | 2,899.55 | 2,899.55 | 2,899.55 | 2,899.55 | - |
Feb 14, 2024 | 2,885.39 | 2,885.39 | 2,885.39 | 2,885.39 | 2,885.39 | - |
Feb 13, 2024 | 2,905.78 | 2,905.78 | 2,905.78 | 2,905.78 | 2,905.78 | - |
Feb 12, 2024 | 2,894.02 | 2,894.02 | 2,894.02 | 2,894.02 | 2,894.02 | - |
Feb 09, 2024 | 2,897.05 | 2,897.05 | 2,897.05 | 2,897.05 | 2,897.05 | - |
Feb 08, 2024 | 2,898.95 | 2,898.95 | 2,898.95 | 2,898.95 | 2,898.95 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 2,885.37 | 2,885.37 | 2,885.37 | 2,885.37 | 2,885.37 | - |
Feb 05, 2024 | 2,886.48 | 2,886.48 | 2,886.48 | 2,886.48 | 2,886.48 | - |
Feb 02, 2024 | 2,890.66 | 2,890.66 | 2,890.66 | 2,890.66 | 2,890.66 | - |
Feb 01, 2024 | 2,881.74 | 2,881.74 | 2,881.74 | 2,881.74 | 2,881.74 | - |
Jan 31, 2024 | 2,879.11 | 2,879.11 | 2,879.11 | 2,879.11 | 2,879.11 | - |
Jan 30, 2024 | 2,888.07 | 2,888.07 | 2,888.07 | 2,888.07 | 2,888.07 | - |
Jan 29, 2024 | 2,863.67 | 2,863.67 | 2,863.67 | 2,863.67 | 2,863.67 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 2,848.09 | 2,848.09 | 2,848.09 | 2,848.09 | 2,848.09 | - |
Jan 24, 2024 | 2,857.67 | 2,857.67 | 2,857.67 | 2,857.67 | 2,857.67 | - |
Jan 23, 2024 | 2,858.08 | 2,858.08 | 2,858.08 | 2,858.08 | 2,858.08 | - |
Jan 22, 2024 | 2,839.12 | 2,839.12 | 2,839.12 | 2,839.12 | 2,839.12 | - |
Jan 19, 2024 | 2,839.40 | 2,839.40 | 2,839.40 | 2,839.40 | 2,839.40 | - |
Jan 18, 2024 | 2,822.06 | 2,822.06 | 2,822.06 | 2,822.06 | 2,822.06 | - |
Jan 17, 2024 | 2,840.48 | 2,840.48 | 2,840.48 | 2,840.48 | 2,840.48 | - |
Jan 16, 2024 | 2,849.14 | 2,849.14 | 2,849.14 | 2,849.14 | 2,849.14 | - |
Jan 15, 2024 | 2,848.69 | 2,848.69 | 2,848.69 | 2,848.69 | 2,848.69 | - |
Jan 12, 2024 | 2,833.80 | 2,833.80 | 2,833.80 | 2,833.80 | 2,833.80 | - |
Jan 11, 2024 | 2,832.49 | 2,832.49 | 2,832.49 | 2,832.49 | 2,832.49 | - |
Jan 10, 2024 | 2,839.01 | 2,839.01 | 2,839.01 | 2,839.01 | 2,839.01 | - |
Jan 09, 2024 | 2,834.41 | 2,834.41 | 2,834.41 | 2,834.41 | 2,834.41 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 2,844.59 | 2,844.59 | 2,844.59 | 2,844.59 | 2,844.59 | - |
Dec 29, 2023 | 2,839.48 | 2,839.48 | 2,839.48 | 2,839.48 | 2,839.48 | - |
Dec 28, 2023 | 2,831.22 | 2,831.22 | 2,831.22 | 2,831.22 | 2,831.22 | - |
Dec 27, 2023 | 2,834.90 | 2,834.90 | 2,834.90 | 2,834.90 | 2,834.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |