Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 1,210.58 | 1,210.58 | 1,210.58 | 1,210.58 | 1,210.58 | - |
Apr 26, 2024 | 1,208.12 | 1,208.12 | 1,208.12 | 1,208.12 | 1,208.12 | - |
Apr 25, 2024 | 1,199.41 | 1,199.41 | 1,199.41 | 1,199.41 | 1,199.41 | - |
Apr 24, 2024 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | - |
Apr 23, 2024 | 1,204.97 | 1,204.97 | 1,204.97 | 1,204.97 | 1,204.97 | - |
Apr 22, 2024 | 1,200.13 | 1,200.13 | 1,200.13 | 1,200.13 | 1,200.13 | - |
Apr 19, 2024 | 1,196.37 | 1,196.37 | 1,196.37 | 1,196.37 | 1,196.37 | - |
Apr 18, 2024 | 1,198.73 | 1,198.73 | 1,198.73 | 1,198.73 | 1,198.73 | - |
Apr 17, 2024 | 1,196.92 | 1,196.92 | 1,196.92 | 1,196.92 | 1,196.92 | - |
Apr 16, 2024 | 1,198.13 | 1,198.13 | 1,198.13 | 1,198.13 | 1,198.13 | - |
Apr 15, 2024 | 1,207.99 | 1,207.99 | 1,207.99 | 1,207.99 | 1,207.99 | - |
Apr 12, 2024 | 1,211.23 | 1,211.23 | 1,211.23 | 1,211.23 | 1,211.23 | - |
Apr 11, 2024 | 1,208.89 | 1,208.89 | 1,208.89 | 1,208.89 | 1,208.89 | - |
Apr 10, 2024 | 1,209.89 | 1,209.89 | 1,209.89 | 1,209.89 | 1,209.89 | - |
Apr 09, 2024 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | - |
Apr 08, 2024 | 1,210.37 | 1,210.37 | 1,210.37 | 1,210.37 | 1,210.37 | - |
Apr 05, 2024 | 1,208.84 | 1,208.84 | 1,208.84 | 1,208.84 | 1,208.84 | - |
Apr 04, 2024 | 1,211.94 | 1,211.94 | 1,211.94 | 1,211.94 | 1,211.94 | - |
Apr 03, 2024 | 1,210.78 | 1,210.78 | 1,210.78 | 1,210.78 | 1,210.78 | - |
Apr 02, 2024 | 1,211.40 | 1,211.40 | 1,211.40 | 1,211.40 | 1,211.40 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1,212.47 | 1,212.47 | 1,212.47 | 1,212.47 | 1,212.47 | - |
Mar 26, 2024 | 1,210.76 | 1,210.76 | 1,210.76 | 1,210.76 | 1,210.76 | - |
Mar 25, 2024 | 1,208.70 | 1,208.70 | 1,208.70 | 1,208.70 | 1,208.70 | - |
Mar 22, 2024 | 1,210.66 | 1,210.66 | 1,210.66 | 1,210.66 | 1,210.66 | - |
Mar 21, 2024 | 1,209.45 | 1,209.45 | 1,209.45 | 1,209.45 | 1,209.45 | - |
Mar 20, 2024 | 1,203.39 | 1,203.39 | 1,203.39 | 1,203.39 | 1,203.39 | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | 1,200.23 | 1,200.23 | 1,200.23 | 1,200.23 | 1,200.23 | - |
Mar 15, 2024 | 1,199.60 | 1,199.60 | 1,199.60 | 1,199.60 | 1,199.60 | - |
Mar 14, 2024 | 1,202.77 | 1,202.77 | 1,202.77 | 1,202.77 | 1,202.77 | - |
Mar 13, 2024 | 1,203.91 | 1,203.91 | 1,203.91 | 1,203.91 | 1,203.91 | - |
Mar 12, 2024 | 1,204.78 | 1,204.78 | 1,204.78 | 1,204.78 | 1,204.78 | - |
Mar 11, 2024 | 1,201.17 | 1,201.17 | 1,201.17 | 1,201.17 | 1,201.17 | - |
Mar 08, 2024 | 1,203.46 | 1,203.46 | 1,203.46 | 1,203.46 | 1,203.46 | - |
Mar 07, 2024 | 1,202.52 | 1,202.52 | 1,202.52 | 1,202.52 | 1,202.52 | - |
Mar 06, 2024 | 1,197.60 | 1,197.60 | 1,197.60 | 1,197.60 | 1,197.60 | - |
Mar 05, 2024 | 1,195.07 | 1,195.07 | 1,195.07 | 1,195.07 | 1,195.07 | - |
Mar 04, 2024 | 1,194.75 | 1,194.75 | 1,194.75 | 1,194.75 | 1,194.75 | - |
Mar 01, 2024 | 1,193.79 | 1,193.79 | 1,193.79 | 1,193.79 | 1,193.79 | - |
Feb 29, 2024 | 1,189.95 | 1,189.95 | 1,189.95 | 1,189.95 | 1,189.95 | - |
Feb 28, 2024 | 1,187.54 | 1,187.54 | 1,187.54 | 1,187.54 | 1,187.54 | - |
Feb 27, 2024 | 1,189.58 | 1,189.58 | 1,189.58 | 1,189.58 | 1,189.58 | - |
Feb 26, 2024 | 1,189.38 | 1,189.38 | 1,189.38 | 1,189.38 | 1,189.38 | - |
Feb 23, 2024 | 1,191.94 | 1,191.94 | 1,191.94 | 1,191.94 | 1,191.94 | - |
Feb 22, 2024 | 1,189.06 | 1,189.06 | 1,189.06 | 1,189.06 | 1,189.06 | - |
Feb 21, 2024 | 1,183.34 | 1,183.34 | 1,183.34 | 1,183.34 | 1,183.34 | - |
Feb 20, 2024 | 1,184.86 | 1,184.86 | 1,184.86 | 1,184.86 | 1,184.86 | - |
Feb 19, 2024 | 1,186.19 | 1,186.19 | 1,186.19 | 1,186.19 | 1,186.19 | - |
Feb 16, 2024 | 1,186.05 | 1,186.05 | 1,186.05 | 1,186.05 | 1,186.05 | - |
Feb 15, 2024 | 1,183.83 | 1,183.83 | 1,183.83 | 1,183.83 | 1,183.83 | - |
Feb 14, 2024 | 1,180.54 | 1,180.54 | 1,180.54 | 1,180.54 | 1,180.54 | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | 1,184.15 | 1,184.15 | 1,184.15 | 1,184.15 | 1,184.15 | - |
Feb 09, 2024 | 1,179.73 | 1,179.73 | 1,179.73 | 1,179.73 | 1,179.73 | - |
Feb 08, 2024 | 1,180.23 | 1,180.23 | 1,180.23 | 1,180.23 | 1,180.23 | - |
Feb 07, 2024 | 1,182.15 | 1,182.15 | 1,182.15 | 1,182.15 | 1,182.15 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 1,177.92 | 1,177.92 | 1,177.92 | 1,177.92 | 1,177.92 | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | 1,180.16 | 1,180.16 | 1,180.16 | 1,180.16 | 1,180.16 | - |
Jan 31, 2024 | 1,178.66 | 1,178.66 | 1,178.66 | 1,178.66 | 1,178.66 | - |
Jan 30, 2024 | 1,179.09 | 1,179.09 | 1,179.09 | 1,179.09 | 1,179.09 | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | 1,174.77 | 1,174.77 | 1,174.77 | 1,174.77 | 1,174.77 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 1,168.96 | 1,168.96 | 1,168.96 | 1,168.96 | 1,168.96 | - |
Jan 23, 2024 | 1,166.87 | 1,166.87 | 1,166.87 | 1,166.87 | 1,166.87 | - |
Jan 22, 2024 | 1,167.15 | 1,167.15 | 1,167.15 | 1,167.15 | 1,167.15 | - |
Jan 19, 2024 | 1,162.47 | 1,162.47 | 1,162.47 | 1,162.47 | 1,162.47 | - |
Jan 18, 2024 | 1,162.23 | 1,162.23 | 1,162.23 | 1,162.23 | 1,162.23 | - |
Jan 17, 2024 | 1,160.17 | 1,160.17 | 1,160.17 | 1,160.17 | 1,160.17 | - |
Jan 16, 2024 | 1,167.64 | 1,167.64 | 1,167.64 | 1,167.64 | 1,167.64 | - |
Jan 15, 2024 | 1,168.83 | 1,168.83 | 1,168.83 | 1,168.83 | 1,168.83 | - |
Jan 12, 2024 | 1,170.09 | 1,170.09 | 1,170.09 | 1,170.09 | 1,170.09 | - |
Jan 11, 2024 | 1,164.65 | 1,164.65 | 1,164.65 | 1,164.65 | 1,164.65 | - |
Jan 10, 2024 | 1,165.46 | 1,165.46 | 1,165.46 | 1,165.46 | 1,165.46 | - |
Jan 09, 2024 | 1,165.09 | 1,165.09 | 1,165.09 | 1,165.09 | 1,165.09 | - |
Jan 08, 2024 | 1,165.51 | 1,165.51 | 1,165.51 | 1,165.51 | 1,165.51 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 1,172.18 | 1,172.18 | 1,172.18 | 1,172.18 | 1,172.18 | - |
Dec 28, 2023 | 1,172.95 | 1,172.95 | 1,172.95 | 1,172.95 | 1,172.95 | - |
Dec 27, 2023 | 1,172.51 | 1,172.51 | 1,172.51 | 1,172.51 | 1,172.51 | - |
Dec 22, 2023 | 1,169.67 | 1,169.67 | 1,169.67 | 1,169.67 | 1,169.67 | - |
Dec 21, 2023 | 1,168.64 | 1,168.64 | 1,168.64 | 1,168.64 | 1,168.64 | - |
Dec 20, 2023 | 1,168.71 | 1,168.71 | 1,168.71 | 1,168.71 | 1,168.71 | - |
Dec 19, 2023 | 1,167.73 | 1,167.73 | 1,167.73 | 1,167.73 | 1,167.73 | - |
Dec 18, 2023 | 1,164.56 | 1,164.56 | 1,164.56 | 1,164.56 | 1,164.56 | - |
Dec 15, 2023 | 1,166.70 | 1,166.70 | 1,166.70 | 1,166.70 | 1,166.70 | - |
Dec 14, 2023 | 1,163.35 | 1,163.35 | 1,163.35 | 1,163.35 | 1,163.35 | - |
Dec 13, 2023 | 1,156.81 | 1,156.81 | 1,156.81 | 1,156.81 | 1,156.81 | - |
Dec 12, 2023 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | - |
Dec 11, 2023 | 1,154.65 | 1,154.65 | 1,154.65 | 1,154.65 | 1,154.65 | - |
Dec 08, 2023 | - | - | - | - | - | - |
Dec 07, 2023 | 1,152.96 | 1,152.96 | 1,152.96 | 1,152.96 | 1,152.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |