Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1,212.42 | 1,212.42 | 1,212.42 | 1,212.42 | 1,212.42 | - |
Apr 25, 2024 | 1,217.77 | 1,217.77 | 1,217.77 | 1,217.77 | 1,217.77 | - |
Apr 24, 2024 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | - |
Apr 23, 2024 | 1,218.48 | 1,218.48 | 1,218.48 | 1,218.48 | 1,218.48 | - |
Apr 22, 2024 | 1,213.21 | 1,213.21 | 1,213.21 | 1,213.21 | 1,213.21 | - |
Apr 19, 2024 | 1,214.41 | 1,214.41 | 1,214.41 | 1,214.41 | 1,214.41 | - |
Apr 18, 2024 | 1,213.71 | 1,213.71 | 1,213.71 | 1,213.71 | 1,213.71 | - |
Apr 17, 2024 | 1,210.72 | 1,210.72 | 1,210.72 | 1,210.72 | 1,210.72 | - |
Apr 16, 2024 | 1,220.42 | 1,220.42 | 1,220.42 | 1,220.42 | 1,220.42 | - |
Apr 15, 2024 | 1,228.41 | 1,228.41 | 1,228.41 | 1,228.41 | 1,228.41 | - |
Apr 12, 2024 | 1,225.89 | 1,225.89 | 1,225.89 | 1,225.89 | 1,225.89 | - |
Apr 11, 2024 | 1,230.28 | 1,230.28 | 1,230.28 | 1,230.28 | 1,230.28 | - |
Apr 10, 2024 | 1,234.22 | 1,234.22 | 1,234.22 | 1,234.22 | 1,234.22 | - |
Apr 09, 2024 | 1,229.80 | 1,229.80 | 1,229.80 | 1,229.80 | 1,229.80 | - |
Apr 08, 2024 | 1,230.24 | 1,230.24 | 1,230.24 | 1,230.24 | 1,230.24 | - |
Apr 05, 2024 | 1,232.97 | 1,232.97 | 1,232.97 | 1,232.97 | 1,232.97 | - |
Apr 04, 2024 | 1,230.15 | 1,230.15 | 1,230.15 | 1,230.15 | 1,230.15 | - |
Apr 03, 2024 | 1,231.45 | 1,231.45 | 1,231.45 | 1,231.45 | 1,231.45 | - |
Apr 02, 2024 | 1,239.87 | 1,239.87 | 1,239.87 | 1,239.87 | 1,239.87 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1,235.73 | 1,235.73 | 1,235.73 | 1,235.73 | 1,235.73 | - |
Mar 26, 2024 | 1,233.89 | 1,233.89 | 1,233.89 | 1,233.89 | 1,233.89 | - |
Mar 25, 2024 | 1,236.36 | 1,236.36 | 1,236.36 | 1,236.36 | 1,236.36 | - |
Mar 22, 2024 | 1,232.94 | 1,232.94 | 1,232.94 | 1,232.94 | 1,232.94 | - |
Mar 21, 2024 | 1,226.60 | 1,226.60 | 1,226.60 | 1,226.60 | 1,226.60 | - |
Mar 20, 2024 | 1,225.16 | 1,225.16 | 1,225.16 | 1,225.16 | 1,225.16 | - |
Mar 19, 2024 | 1,223.18 | 1,223.18 | 1,223.18 | 1,223.18 | 1,223.18 | - |
Mar 18, 2024 | 1,223.40 | 1,223.40 | 1,223.40 | 1,223.40 | 1,223.40 | - |
Mar 15, 2024 | 1,225.73 | 1,225.73 | 1,225.73 | 1,225.73 | 1,225.73 | - |
Mar 14, 2024 | 1,229.97 | 1,229.97 | 1,229.97 | 1,229.97 | 1,229.97 | - |
Mar 13, 2024 | 1,230.88 | 1,230.88 | 1,230.88 | 1,230.88 | 1,230.88 | - |
Mar 12, 2024 | 1,225.80 | 1,225.80 | 1,225.80 | 1,225.80 | 1,225.80 | - |
Mar 11, 2024 | 1,227.21 | 1,227.21 | 1,227.21 | 1,227.21 | 1,227.21 | - |
Mar 08, 2024 | 1,225.28 | 1,225.28 | 1,225.28 | 1,225.28 | 1,225.28 | - |
Mar 07, 2024 | 1,220.25 | 1,220.25 | 1,220.25 | 1,220.25 | 1,220.25 | - |
Mar 06, 2024 | 1,216.41 | 1,216.41 | 1,216.41 | 1,216.41 | 1,216.41 | - |
Mar 05, 2024 | 1,213.52 | 1,213.52 | 1,213.52 | 1,213.52 | 1,213.52 | - |
Mar 04, 2024 | 1,213.58 | 1,213.58 | 1,213.58 | 1,213.58 | 1,213.58 | - |
Mar 01, 2024 | 1,209.16 | 1,209.16 | 1,209.16 | 1,209.16 | 1,209.16 | - |
Feb 29, 2024 | 1,205.81 | 1,205.81 | 1,205.81 | 1,205.81 | 1,205.81 | - |
Feb 28, 2024 | 1,207.82 | 1,207.82 | 1,207.82 | 1,207.82 | 1,207.82 | - |
Feb 27, 2024 | 1,209.36 | 1,209.36 | 1,209.36 | 1,209.36 | 1,209.36 | - |
Feb 26, 2024 | 1,212.33 | 1,212.33 | 1,212.33 | 1,212.33 | 1,212.33 | - |
Feb 23, 2024 | 1,207.62 | 1,207.62 | 1,207.62 | 1,207.62 | 1,207.62 | - |
Feb 22, 2024 | 1,200.87 | 1,200.87 | 1,200.87 | 1,200.87 | 1,200.87 | - |
Feb 21, 2024 | 1,202.55 | 1,202.55 | 1,202.55 | 1,202.55 | 1,202.55 | - |
Feb 20, 2024 | 1,202.87 | 1,202.87 | 1,202.87 | 1,202.87 | 1,202.87 | - |
Feb 19, 2024 | 1,203.31 | 1,203.31 | 1,203.31 | 1,203.31 | 1,203.31 | - |
Feb 16, 2024 | 1,202.91 | 1,202.91 | 1,202.91 | 1,202.91 | 1,202.91 | - |
Feb 15, 2024 | 1,197.80 | 1,197.80 | 1,197.80 | 1,197.80 | 1,197.80 | - |
Feb 14, 2024 | 1,194.40 | 1,194.40 | 1,194.40 | 1,194.40 | 1,194.40 | - |
Feb 13, 2024 | 1,198.62 | 1,198.62 | 1,198.62 | 1,198.62 | 1,198.62 | - |
Feb 12, 2024 | 1,194.92 | 1,194.92 | 1,194.92 | 1,194.92 | 1,194.92 | - |
Feb 09, 2024 | 1,195.77 | 1,195.77 | 1,195.77 | 1,195.77 | 1,195.77 | - |
Feb 08, 2024 | 1,198.59 | 1,198.59 | 1,198.59 | 1,198.59 | 1,198.59 | - |
Feb 07, 2024 | 1,198.67 | 1,198.67 | 1,198.67 | 1,198.67 | 1,198.67 | - |
Feb 06, 2024 | 1,194.31 | 1,194.31 | 1,194.31 | 1,194.31 | 1,194.31 | - |
Feb 05, 2024 | 1,198.95 | 1,198.95 | 1,198.95 | 1,198.95 | 1,198.95 | - |
Feb 02, 2024 | 1,202.67 | 1,202.67 | 1,202.67 | 1,202.67 | 1,202.67 | - |
Feb 01, 2024 | 1,202.54 | 1,202.54 | 1,202.54 | 1,202.54 | 1,202.54 | - |
Jan 31, 2024 | 1,198.64 | 1,198.64 | 1,198.64 | 1,198.64 | 1,198.64 | - |
Jan 30, 2024 | 1,198.48 | 1,198.48 | 1,198.48 | 1,198.48 | 1,198.48 | - |
Jan 29, 2024 | 1,193.79 | 1,193.79 | 1,193.79 | 1,193.79 | 1,193.79 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 1,187.96 | 1,187.96 | 1,187.96 | 1,187.96 | 1,187.96 | - |
Jan 24, 2024 | 1,186.05 | 1,186.05 | 1,186.05 | 1,186.05 | 1,186.05 | - |
Jan 23, 2024 | 1,188.56 | 1,188.56 | 1,188.56 | 1,188.56 | 1,188.56 | - |
Jan 22, 2024 | 1,184.19 | 1,184.19 | 1,184.19 | 1,184.19 | 1,184.19 | - |
Jan 19, 2024 | 1,182.53 | 1,182.53 | 1,182.53 | 1,182.53 | 1,182.53 | - |
Jan 18, 2024 | 1,181.19 | 1,181.19 | 1,181.19 | 1,181.19 | 1,181.19 | - |
Jan 17, 2024 | 1,187.10 | 1,187.10 | 1,187.10 | 1,187.10 | 1,187.10 | - |
Jan 16, 2024 | 1,189.83 | 1,189.83 | 1,189.83 | 1,189.83 | 1,189.83 | - |
Jan 15, 2024 | 1,191.23 | 1,191.23 | 1,191.23 | 1,191.23 | 1,191.23 | - |
Jan 12, 2024 | 1,187.16 | 1,187.16 | 1,187.16 | 1,187.16 | 1,187.16 | - |
Jan 11, 2024 | 1,185.49 | 1,185.49 | 1,185.49 | 1,185.49 | 1,185.49 | - |
Jan 10, 2024 | 1,184.52 | 1,184.52 | 1,184.52 | 1,184.52 | 1,184.52 | - |
Jan 09, 2024 | 1,184.46 | 1,184.46 | 1,184.46 | 1,184.46 | 1,184.46 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 1,196.14 | 1,196.14 | 1,196.14 | 1,196.14 | 1,196.14 | - |
Dec 29, 2023 | 1,198.03 | 1,198.03 | 1,198.03 | 1,198.03 | 1,198.03 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 1,195.70 | 1,195.70 | 1,195.70 | 1,195.70 | 1,195.70 | - |
Dec 22, 2023 | 1,195.32 | 1,195.32 | 1,195.32 | 1,195.32 | 1,195.32 | - |
Dec 21, 2023 | 1,194.69 | 1,194.69 | 1,194.69 | 1,194.69 | 1,194.69 | - |
Dec 20, 2023 | 1,192.03 | 1,192.03 | 1,192.03 | 1,192.03 | 1,192.03 | - |
Dec 19, 2023 | 1,189.14 | 1,189.14 | 1,189.14 | 1,189.14 | 1,189.14 | - |
Dec 18, 2023 | 1,191.49 | 1,191.49 | 1,191.49 | 1,191.49 | 1,191.49 | - |
Dec 15, 2023 | 1,185.95 | 1,185.95 | 1,185.95 | 1,185.95 | 1,185.95 | - |
Dec 14, 2023 | 1,175.64 | 1,175.64 | 1,175.64 | 1,175.64 | 1,175.64 | - |
Dec 13, 2023 | 1,169.71 | 1,169.71 | 1,169.71 | 1,169.71 | 1,169.71 | - |
Dec 12, 2023 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | - |
Dec 11, 2023 | 1,167.12 | 1,167.12 | 1,167.12 | 1,167.12 | 1,167.12 | - |
Dec 08, 2023 | - | - | - | - | - | - |
Dec 07, 2023 | 1,168.27 | 1,168.27 | 1,168.27 | 1,168.27 | 1,168.27 | - |
Dec 06, 2023 | 1,162.09 | 1,162.09 | 1,162.09 | 1,162.09 | 1,162.09 | - |
Dec 05, 2023 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | - |
Dec 04, 2023 | 1,152.03 | 1,152.03 | 1,152.03 | 1,152.03 | 1,152.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |