Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 2,331.58 | 2,331.58 | 2,331.58 | 2,331.58 | 2,331.58 | - |
May 02, 2024 | 2,328.37 | 2,328.37 | 2,328.37 | 2,328.37 | 2,328.37 | - |
Apr 30, 2024 | 2,328.78 | 2,328.78 | 2,328.78 | 2,328.78 | 2,328.78 | - |
Apr 29, 2024 | 2,328.28 | 2,328.28 | 2,328.28 | 2,328.28 | 2,328.28 | - |
Apr 26, 2024 | 2,326.98 | 2,326.98 | 2,326.98 | 2,326.98 | 2,326.98 | - |
Apr 25, 2024 | 2,322.25 | 2,322.25 | 2,322.25 | 2,322.25 | 2,322.25 | - |
Apr 24, 2024 | 2,328.79 | 2,328.79 | 2,328.79 | 2,328.79 | 2,328.79 | - |
Apr 23, 2024 | 2,332.83 | 2,332.83 | 2,332.83 | 2,332.83 | 2,332.83 | - |
Apr 22, 2024 | 2,330.52 | 2,330.52 | 2,330.52 | 2,330.52 | 2,330.52 | - |
Apr 19, 2024 | 2,328.61 | 2,328.61 | 2,328.61 | 2,328.61 | 2,328.61 | - |
Apr 18, 2024 | 2,331.53 | 2,331.53 | 2,331.53 | 2,331.53 | 2,331.53 | - |
Apr 17, 2024 | 2,331.69 | 2,331.69 | 2,331.69 | 2,331.69 | 2,331.69 | - |
Apr 16, 2024 | 2,334.88 | 2,334.88 | 2,334.88 | 2,334.88 | 2,334.88 | - |
Apr 15, 2024 | 2,343.49 | 2,343.49 | 2,343.49 | 2,343.49 | 2,343.49 | - |
Apr 12, 2024 | 2,343.46 | 2,343.46 | 2,343.46 | 2,343.46 | 2,343.46 | - |
Apr 11, 2024 | 2,341.93 | 2,341.93 | 2,341.93 | 2,341.93 | 2,341.93 | - |
Apr 10, 2024 | 2,341.73 | 2,341.73 | 2,341.73 | 2,341.73 | 2,341.73 | - |
Apr 09, 2024 | 2,342.15 | 2,342.15 | 2,342.15 | 2,342.15 | 2,342.15 | - |
Apr 08, 2024 | 2,340.53 | 2,340.53 | 2,340.53 | 2,340.53 | 2,340.53 | - |
Apr 05, 2024 | 2,336.74 | 2,336.74 | 2,336.74 | 2,336.74 | 2,336.74 | - |
Apr 04, 2024 | 2,332.73 | 2,332.73 | 2,332.73 | 2,332.73 | 2,332.73 | - |
Apr 03, 2024 | 2,331.34 | 2,331.34 | 2,331.34 | 2,331.34 | 2,331.34 | - |
Apr 02, 2024 | 2,328.32 | 2,328.32 | 2,328.32 | 2,328.32 | 2,328.32 | - |
Mar 28, 2024 | 2,326.81 | 2,326.81 | 2,326.81 | 2,326.81 | 2,326.81 | - |
Mar 27, 2024 | 2,321.10 | 2,321.10 | 2,321.10 | 2,321.10 | 2,321.10 | - |
Mar 26, 2024 | 2,322.13 | 2,322.13 | 2,322.13 | 2,322.13 | 2,322.13 | - |
Mar 25, 2024 | 2,322.79 | 2,322.79 | 2,322.79 | 2,322.79 | 2,322.79 | - |
Mar 22, 2024 | 2,322.36 | 2,322.36 | 2,322.36 | 2,322.36 | 2,322.36 | - |
Mar 21, 2024 | 2,322.84 | 2,322.84 | 2,322.84 | 2,322.84 | 2,322.84 | - |
Mar 20, 2024 | 2,314.69 | 2,314.69 | 2,314.69 | 2,314.69 | 2,314.69 | - |
Mar 19, 2024 | 2,316.92 | 2,316.92 | 2,316.92 | 2,316.92 | 2,316.92 | - |
Mar 18, 2024 | 2,318.59 | 2,318.59 | 2,318.59 | 2,318.59 | 2,318.59 | - |
Mar 15, 2024 | 2,311.13 | 2,311.13 | 2,311.13 | 2,311.13 | 2,311.13 | - |
Mar 14, 2024 | 2,316.80 | 2,316.80 | 2,316.80 | 2,316.80 | 2,316.80 | - |
Mar 13, 2024 | 2,314.60 | 2,314.60 | 2,314.60 | 2,314.60 | 2,314.60 | - |
Mar 12, 2024 | 2,312.04 | 2,312.04 | 2,312.04 | 2,312.04 | 2,312.04 | - |
Mar 11, 2024 | 2,307.86 | 2,307.86 | 2,307.86 | 2,307.86 | 2,307.86 | - |
Mar 08, 2024 | 2,312.41 | 2,312.41 | 2,312.41 | 2,312.41 | 2,312.41 | - |
Mar 07, 2024 | 2,318.48 | 2,318.48 | 2,318.48 | 2,318.48 | 2,318.48 | - |
Mar 06, 2024 | 2,309.64 | 2,309.64 | 2,309.64 | 2,309.64 | 2,309.64 | - |
Mar 05, 2024 | 2,305.23 | 2,305.23 | 2,305.23 | 2,305.23 | 2,305.23 | - |
Mar 04, 2024 | 2,310.52 | 2,310.52 | 2,310.52 | 2,310.52 | 2,310.52 | - |
Mar 01, 2024 | 2,305.07 | 2,305.07 | 2,305.07 | 2,305.07 | 2,305.07 | - |
Feb 29, 2024 | 2,300.56 | 2,300.56 | 2,300.56 | 2,300.56 | 2,300.56 | - |
Feb 28, 2024 | 2,299.79 | 2,299.79 | 2,299.79 | 2,299.79 | 2,299.79 | - |
Feb 27, 2024 | 2,301.35 | 2,301.35 | 2,301.35 | 2,301.35 | 2,301.35 | - |
Feb 26, 2024 | 2,298.53 | 2,298.53 | 2,298.53 | 2,298.53 | 2,298.53 | - |
Feb 23, 2024 | 2,296.94 | 2,296.94 | 2,296.94 | 2,296.94 | 2,296.94 | - |
Feb 22, 2024 | 2,297.28 | 2,297.28 | 2,297.28 | 2,297.28 | 2,297.28 | - |
Feb 21, 2024 | 2,287.20 | 2,287.20 | 2,287.20 | 2,287.20 | 2,287.20 | - |
Feb 20, 2024 | 2,291.49 | 2,291.49 | 2,291.49 | 2,291.49 | 2,291.49 | - |
Feb 19, 2024 | 2,293.28 | 2,293.28 | 2,293.28 | 2,293.28 | 2,293.28 | - |
Feb 16, 2024 | 2,294.06 | 2,294.06 | 2,294.06 | 2,294.06 | 2,294.06 | - |
Feb 15, 2024 | 2,287.45 | 2,287.45 | 2,287.45 | 2,287.45 | 2,287.45 | - |
Feb 14, 2024 | 2,283.79 | 2,283.79 | 2,283.79 | 2,283.79 | 2,283.79 | - |
Feb 13, 2024 | 2,281.80 | 2,281.80 | 2,281.80 | 2,281.80 | 2,281.80 | - |
Feb 12, 2024 | 2,287.92 | 2,287.92 | 2,287.92 | 2,287.92 | 2,287.92 | - |
Feb 09, 2024 | 2,287.03 | 2,287.03 | 2,287.03 | 2,287.03 | 2,287.03 | - |
Feb 08, 2024 | 2,282.64 | 2,282.64 | 2,282.64 | 2,282.64 | 2,282.64 | - |
Feb 07, 2024 | 2,282.39 | 2,282.39 | 2,282.39 | 2,282.39 | 2,282.39 | - |
Feb 06, 2024 | 2,281.48 | 2,281.48 | 2,281.48 | 2,281.48 | 2,281.48 | - |
Feb 05, 2024 | 2,281.51 | 2,281.51 | 2,281.51 | 2,281.51 | 2,281.51 | - |
Feb 02, 2024 | 2,283.31 | 2,283.31 | 2,283.31 | 2,283.31 | 2,283.31 | - |
Feb 01, 2024 | 2,279.17 | 2,279.17 | 2,279.17 | 2,279.17 | 2,279.17 | - |
Jan 31, 2024 | 2,279.91 | 2,279.91 | 2,279.91 | 2,279.91 | 2,279.91 | - |
Jan 30, 2024 | 2,281.55 | 2,281.55 | 2,281.55 | 2,281.55 | 2,281.55 | - |
Jan 29, 2024 | 2,285.99 | 2,285.99 | 2,285.99 | 2,285.99 | 2,285.99 | - |
Jan 26, 2024 | 2,282.05 | 2,282.05 | 2,282.05 | 2,282.05 | 2,282.05 | - |
Jan 25, 2024 | 2,270.10 | 2,270.10 | 2,270.10 | 2,270.10 | 2,270.10 | - |
Jan 24, 2024 | 2,266.36 | 2,266.36 | 2,266.36 | 2,266.36 | 2,266.36 | - |
Jan 23, 2024 | 2,255.75 | 2,255.75 | 2,255.75 | 2,255.75 | 2,255.75 | - |
Jan 22, 2024 | 2,254.31 | 2,254.31 | 2,254.31 | 2,254.31 | 2,254.31 | - |
Jan 19, 2024 | 2,246.97 | 2,246.97 | 2,246.97 | 2,246.97 | 2,246.97 | - |
Jan 18, 2024 | 2,249.39 | 2,249.39 | 2,249.39 | 2,249.39 | 2,249.39 | - |
Jan 17, 2024 | 2,242.53 | 2,242.53 | 2,242.53 | 2,242.53 | 2,242.53 | - |
Jan 16, 2024 | 2,251.45 | 2,251.45 | 2,251.45 | 2,251.45 | 2,251.45 | - |
Jan 15, 2024 | 2,254.26 | 2,254.26 | 2,254.26 | 2,254.26 | 2,254.26 | - |
Jan 12, 2024 | 2,257.19 | 2,257.19 | 2,257.19 | 2,257.19 | 2,257.19 | - |
Jan 11, 2024 | 2,255.35 | 2,255.35 | 2,255.35 | 2,255.35 | 2,255.35 | - |
Jan 10, 2024 | 2,255.64 | 2,255.64 | 2,255.64 | 2,255.64 | 2,255.64 | - |
Jan 09, 2024 | 2,255.07 | 2,255.07 | 2,255.07 | 2,255.07 | 2,255.07 | - |
Jan 08, 2024 | 2,254.92 | 2,254.92 | 2,254.92 | 2,254.92 | 2,254.92 | - |
Jan 05, 2024 | 2,253.09 | 2,253.09 | 2,253.09 | 2,253.09 | 2,253.09 | - |
Jan 04, 2024 | 2,258.71 | 2,258.71 | 2,258.71 | 2,258.71 | 2,258.71 | - |
Jan 03, 2024 | 2,257.74 | 2,257.74 | 2,257.74 | 2,257.74 | 2,257.74 | - |
Jan 02, 2024 | 2,265.52 | 2,265.52 | 2,265.52 | 2,265.52 | 2,265.52 | - |
Dec 29, 2023 | 2,268.54 | 2,268.54 | 2,268.54 | 2,268.54 | 2,268.54 | - |
Dec 28, 2023 | 2,268.36 | 2,268.36 | 2,268.36 | 2,268.36 | 2,268.36 | - |
Dec 27, 2023 | 2,268.90 | 2,268.90 | 2,268.90 | 2,268.90 | 2,268.90 | - |
Dec 22, 2023 | 2,268.07 | 2,268.07 | 2,268.07 | 2,268.07 | 2,268.07 | - |
Dec 21, 2023 | 2,266.76 | 2,266.76 | 2,266.76 | 2,266.76 | 2,266.76 | - |
Dec 20, 2023 | 2,266.82 | 2,266.82 | 2,266.82 | 2,266.82 | 2,266.82 | - |
Dec 19, 2023 | 2,262.04 | 2,262.04 | 2,262.04 | 2,262.04 | 2,262.04 | - |
Dec 18, 2023 | 2,259.14 | 2,259.14 | 2,259.14 | 2,259.14 | 2,259.14 | - |
Dec 15, 2023 | 2,258.78 | 2,258.78 | 2,258.78 | 2,258.78 | 2,258.78 | - |
Dec 14, 2023 | 2,249.49 | 2,249.49 | 2,249.49 | 2,249.49 | 2,249.49 | - |
Dec 13, 2023 | 2,234.79 | 2,234.79 | 2,234.79 | 2,234.79 | 2,234.79 | - |
Dec 12, 2023 | 2,233.58 | 2,233.58 | 2,233.58 | 2,233.58 | 2,233.58 | - |
Dec 11, 2023 | 2,234.16 | 2,234.16 | 2,234.16 | 2,234.16 | 2,234.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |