Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | 1,201.61 | 1,201.61 | 1,201.61 | 1,201.61 | 1,201.61 | - |
Apr 22, 2024 | 1,196.43 | 1,196.43 | 1,196.43 | 1,196.43 | 1,196.43 | - |
Apr 19, 2024 | 1,197.67 | 1,197.67 | 1,197.67 | 1,197.67 | 1,197.67 | - |
Apr 18, 2024 | 1,197.01 | 1,197.01 | 1,197.01 | 1,197.01 | 1,197.01 | - |
Apr 17, 2024 | 1,194.08 | 1,194.08 | 1,194.08 | 1,194.08 | 1,194.08 | - |
Apr 16, 2024 | 1,203.67 | 1,203.67 | 1,203.67 | 1,203.67 | 1,203.67 | - |
Apr 15, 2024 | 1,211.57 | 1,211.57 | 1,211.57 | 1,211.57 | 1,211.57 | - |
Apr 12, 2024 | 1,209.15 | 1,209.15 | 1,209.15 | 1,209.15 | 1,209.15 | - |
Apr 11, 2024 | 1,213.50 | 1,213.50 | 1,213.50 | 1,213.50 | 1,213.50 | - |
Apr 10, 2024 | 1,217.40 | 1,217.40 | 1,217.40 | 1,217.40 | 1,217.40 | - |
Apr 09, 2024 | 1,213.07 | 1,213.07 | 1,213.07 | 1,213.07 | 1,213.07 | - |
Apr 08, 2024 | 1,213.52 | 1,213.52 | 1,213.52 | 1,213.52 | 1,213.52 | - |
Apr 05, 2024 | 1,216.28 | 1,216.28 | 1,216.28 | 1,216.28 | 1,216.28 | - |
Apr 04, 2024 | 1,213.52 | 1,213.52 | 1,213.52 | 1,213.52 | 1,213.52 | - |
Apr 03, 2024 | 1,214.82 | 1,214.82 | 1,214.82 | 1,214.82 | 1,214.82 | - |
Apr 02, 2024 | 1,223.14 | 1,223.14 | 1,223.14 | 1,223.14 | 1,223.14 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1,219.19 | 1,219.19 | 1,219.19 | 1,219.19 | 1,219.19 | - |
Mar 26, 2024 | 1,217.40 | 1,217.40 | 1,217.40 | 1,217.40 | 1,217.40 | - |
Mar 25, 2024 | 1,219.85 | 1,219.85 | 1,219.85 | 1,219.85 | 1,219.85 | - |
Mar 22, 2024 | 1,216.53 | 1,216.53 | 1,216.53 | 1,216.53 | 1,216.53 | - |
Mar 21, 2024 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | - |
Mar 20, 2024 | 1,208.90 | 1,208.90 | 1,208.90 | 1,208.90 | 1,208.90 | - |
Mar 19, 2024 | 1,206.97 | 1,206.97 | 1,206.97 | 1,206.97 | 1,206.97 | - |
Mar 18, 2024 | 1,207.20 | 1,207.20 | 1,207.20 | 1,207.20 | 1,207.20 | - |
Mar 15, 2024 | 1,209.57 | 1,209.57 | 1,209.57 | 1,209.57 | 1,209.57 | - |
Mar 14, 2024 | 1,213.77 | 1,213.77 | 1,213.77 | 1,213.77 | 1,213.77 | - |
Mar 13, 2024 | 1,214.69 | 1,214.69 | 1,214.69 | 1,214.69 | 1,214.69 | - |
Mar 12, 2024 | 1,209.69 | 1,209.69 | 1,209.69 | 1,209.69 | 1,209.69 | - |
Mar 11, 2024 | 1,211.11 | 1,211.11 | 1,211.11 | 1,211.11 | 1,211.11 | - |
Mar 08, 2024 | 1,209.26 | 1,209.26 | 1,209.26 | 1,209.26 | 1,209.26 | - |
Mar 07, 2024 | 1,204.32 | 1,204.32 | 1,204.32 | 1,204.32 | 1,204.32 | - |
Mar 06, 2024 | 1,200.55 | 1,200.55 | 1,200.55 | 1,200.55 | 1,200.55 | - |
Mar 05, 2024 | 1,197.72 | 1,197.72 | 1,197.72 | 1,197.72 | 1,197.72 | - |
Mar 04, 2024 | 1,197.79 | 1,197.79 | 1,197.79 | 1,197.79 | 1,197.79 | - |
Mar 01, 2024 | 1,193.49 | 1,193.49 | 1,193.49 | 1,193.49 | 1,193.49 | - |
Feb 29, 2024 | 1,190.21 | 1,190.21 | 1,190.21 | 1,190.21 | 1,190.21 | - |
Feb 28, 2024 | 1,192.22 | 1,192.22 | 1,192.22 | 1,192.22 | 1,192.22 | - |
Feb 27, 2024 | 1,193.76 | 1,193.76 | 1,193.76 | 1,193.76 | 1,193.76 | - |
Feb 26, 2024 | 1,196.71 | 1,196.71 | 1,196.71 | 1,196.71 | 1,196.71 | - |
Feb 23, 2024 | 1,192.12 | 1,192.12 | 1,192.12 | 1,192.12 | 1,192.12 | - |
Feb 22, 2024 | 1,185.48 | 1,185.48 | 1,185.48 | 1,185.48 | 1,185.48 | - |
Feb 21, 2024 | 1,187.16 | 1,187.16 | 1,187.16 | 1,187.16 | 1,187.16 | - |
Feb 20, 2024 | 1,187.49 | 1,187.49 | 1,187.49 | 1,187.49 | 1,187.49 | - |
Feb 19, 2024 | 1,187.94 | 1,187.94 | 1,187.94 | 1,187.94 | 1,187.94 | - |
Feb 16, 2024 | 1,187.61 | 1,187.61 | 1,187.61 | 1,187.61 | 1,187.61 | - |
Feb 15, 2024 | 1,182.58 | 1,182.58 | 1,182.58 | 1,182.58 | 1,182.58 | - |
Feb 14, 2024 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | - |
Feb 13, 2024 | 1,183.44 | 1,183.44 | 1,183.44 | 1,183.44 | 1,183.44 | - |
Feb 12, 2024 | 1,179.81 | 1,179.81 | 1,179.81 | 1,179.81 | 1,179.81 | - |
Feb 09, 2024 | 1,180.70 | 1,180.70 | 1,180.70 | 1,180.70 | 1,180.70 | - |
Feb 08, 2024 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | - |
Feb 07, 2024 | 1,183.60 | 1,183.60 | 1,183.60 | 1,183.60 | 1,183.60 | - |
Feb 06, 2024 | 1,179.32 | 1,179.32 | 1,179.32 | 1,179.32 | 1,179.32 | - |
Feb 05, 2024 | 1,183.92 | 1,183.92 | 1,183.92 | 1,183.92 | 1,183.92 | - |
Feb 02, 2024 | 1,187.65 | 1,187.65 | 1,187.65 | 1,187.65 | 1,187.65 | - |
Feb 01, 2024 | 1,187.55 | 1,187.55 | 1,187.55 | 1,187.55 | 1,187.55 | - |
Jan 31, 2024 | 1,183.72 | 1,183.72 | 1,183.72 | 1,183.72 | 1,183.72 | - |
Jan 30, 2024 | 1,183.58 | 1,183.58 | 1,183.58 | 1,183.58 | 1,183.58 | - |
Jan 29, 2024 | 1,178.97 | 1,178.97 | 1,178.97 | 1,178.97 | 1,178.97 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 1,173.28 | 1,173.28 | 1,173.28 | 1,173.28 | 1,173.28 | - |
Jan 24, 2024 | 1,171.42 | 1,171.42 | 1,171.42 | 1,171.42 | 1,171.42 | - |
Jan 23, 2024 | 1,173.92 | 1,173.92 | 1,173.92 | 1,173.92 | 1,173.92 | - |
Jan 22, 2024 | 1,169.62 | 1,169.62 | 1,169.62 | 1,169.62 | 1,169.62 | - |
Jan 19, 2024 | 1,168.03 | 1,168.03 | 1,168.03 | 1,168.03 | 1,168.03 | - |
Jan 18, 2024 | 1,166.73 | 1,166.73 | 1,166.73 | 1,166.73 | 1,166.73 | - |
Jan 17, 2024 | 1,172.59 | 1,172.59 | 1,172.59 | 1,172.59 | 1,172.59 | - |
Jan 16, 2024 | 1,175.31 | 1,175.31 | 1,175.31 | 1,175.31 | 1,175.31 | - |
Jan 15, 2024 | 1,176.71 | 1,176.71 | 1,176.71 | 1,176.71 | 1,176.71 | - |
Jan 12, 2024 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | - |
Jan 11, 2024 | 1,171.13 | 1,171.13 | 1,171.13 | 1,171.13 | 1,171.13 | - |
Jan 10, 2024 | 1,170.18 | 1,170.18 | 1,170.18 | 1,170.18 | 1,170.18 | - |
Jan 09, 2024 | 1,170.14 | 1,170.14 | 1,170.14 | 1,170.14 | 1,170.14 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 1,181.82 | 1,181.82 | 1,181.82 | 1,181.82 | 1,181.82 | - |
Dec 29, 2023 | 1,183.73 | 1,183.73 | 1,183.73 | 1,183.73 | 1,183.73 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 1,181.51 | 1,181.51 | 1,181.51 | 1,181.51 | 1,181.51 | - |
Dec 22, 2023 | 1,181.23 | 1,181.23 | 1,181.23 | 1,181.23 | 1,181.23 | - |
Dec 21, 2023 | 1,180.63 | 1,180.63 | 1,180.63 | 1,180.63 | 1,180.63 | - |
Dec 20, 2023 | 1,178.02 | 1,178.02 | 1,178.02 | 1,178.02 | 1,178.02 | - |
Dec 19, 2023 | 1,175.19 | 1,175.19 | 1,175.19 | 1,175.19 | 1,175.19 | - |
Dec 18, 2023 | 1,177.53 | 1,177.53 | 1,177.53 | 1,177.53 | 1,177.53 | - |
Dec 15, 2023 | 1,172.11 | 1,172.11 | 1,172.11 | 1,172.11 | 1,172.11 | - |
Dec 14, 2023 | 1,161.94 | 1,161.94 | 1,161.94 | 1,161.94 | 1,161.94 | - |
Dec 13, 2023 | 1,156.09 | 1,156.09 | 1,156.09 | 1,156.09 | 1,156.09 | - |
Dec 12, 2023 | 1,154.18 | 1,154.18 | 1,154.18 | 1,154.18 | 1,154.18 | - |
Dec 11, 2023 | 1,153.58 | 1,153.58 | 1,153.58 | 1,153.58 | 1,153.58 | - |
Dec 08, 2023 | - | - | - | - | - | - |
Dec 07, 2023 | 1,154.79 | 1,154.79 | 1,154.79 | 1,154.79 | 1,154.79 | - |
Dec 06, 2023 | 1,148.70 | 1,148.70 | 1,148.70 | 1,148.70 | 1,148.70 | - |
Dec 05, 2023 | 1,141.52 | 1,141.52 | 1,141.52 | 1,141.52 | 1,141.52 | - |
Dec 04, 2023 | 1,138.80 | 1,138.80 | 1,138.80 | 1,138.80 | 1,138.80 | - |
Dec 01, 2023 | 1,131.45 | 1,131.45 | 1,131.45 | 1,131.45 | 1,131.45 | - |
Nov 30, 2023 | 1,130.32 | 1,130.32 | 1,130.32 | 1,130.32 | 1,130.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |