Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,028.53 | 1,028.53 | 1,028.53 | 1,028.53 | 1,028.53 | - |
May 07, 2024 | 1,029.75 | 1,029.75 | 1,029.75 | 1,029.75 | 1,029.75 | - |
May 06, 2024 | 1,028.69 | 1,028.69 | 1,028.69 | 1,028.69 | 1,028.69 | - |
May 03, 2024 | 1,027.17 | 1,027.17 | 1,027.17 | 1,027.17 | 1,027.17 | - |
May 02, 2024 | 1,024.72 | 1,024.72 | 1,024.72 | 1,024.72 | 1,024.72 | - |
Apr 30, 2024 | 1,023.22 | 1,023.22 | 1,023.22 | 1,023.22 | 1,023.22 | - |
Apr 29, 2024 | 1,026.58 | 1,026.58 | 1,026.58 | 1,026.58 | 1,026.58 | - |
Apr 26, 2024 | 1,023.82 | 1,023.82 | 1,023.82 | 1,023.82 | 1,023.82 | - |
Apr 25, 2024 | 1,020.91 | 1,020.91 | 1,020.91 | 1,020.91 | 1,020.91 | - |
Apr 24, 2024 | 1,023.54 | 1,023.54 | 1,023.54 | 1,023.54 | 1,023.54 | - |
Apr 23, 2024 | 1,027.57 | 1,027.57 | 1,027.57 | 1,027.57 | 1,027.57 | - |
Apr 22, 2024 | 1,027.51 | 1,027.51 | 1,027.51 | 1,027.51 | 1,027.51 | - |
Apr 19, 2024 | 1,025.31 | 1,025.31 | 1,025.31 | 1,025.31 | 1,025.31 | - |
Apr 18, 2024 | 1,025.40 | 1,025.40 | 1,025.40 | 1,025.40 | 1,025.40 | - |
Apr 17, 2024 | 1,026.18 | 1,026.18 | 1,026.18 | 1,026.18 | 1,026.18 | - |
Apr 16, 2024 | 1,025.63 | 1,025.63 | 1,025.63 | 1,025.63 | 1,025.63 | - |
Apr 15, 2024 | 1,027.86 | 1,027.86 | 1,027.86 | 1,027.86 | 1,027.86 | - |
Apr 12, 2024 | 1,031.67 | 1,031.67 | 1,031.67 | 1,031.67 | 1,031.67 | - |
Apr 11, 2024 | 1,025.94 | 1,025.94 | 1,025.94 | 1,025.94 | 1,025.94 | - |
Apr 10, 2024 | 1,028.06 | 1,028.06 | 1,028.06 | 1,028.06 | 1,028.06 | - |
Apr 09, 2024 | 1,031.09 | 1,031.09 | 1,031.09 | 1,031.09 | 1,031.09 | - |
Apr 08, 2024 | 1,028.19 | 1,028.19 | 1,028.19 | 1,028.19 | 1,028.19 | - |
Apr 05, 2024 | 1,029.21 | 1,029.21 | 1,029.21 | 1,029.21 | 1,029.21 | - |
Apr 04, 2024 | 1,031.43 | 1,031.43 | 1,031.43 | 1,031.43 | 1,031.43 | - |
Apr 03, 2024 | 1,027.94 | 1,027.94 | 1,027.94 | 1,027.94 | 1,027.94 | - |
Apr 02, 2024 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - |
Mar 28, 2024 | 1,032.63 | 1,032.63 | 1,032.63 | 1,032.63 | 1,032.63 | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 1,030.52 | 1,030.52 | 1,030.52 | 1,030.52 | 1,030.52 | - |
Mar 25, 2024 | 1,029.60 | 1,029.60 | 1,029.60 | 1,029.60 | 1,029.60 | - |
Mar 22, 2024 | 1,032.15 | 1,032.15 | 1,032.15 | 1,032.15 | 1,032.15 | - |
Mar 21, 2024 | 1,029.55 | 1,029.55 | 1,029.55 | 1,029.55 | 1,029.55 | - |
Mar 20, 2024 | 1,027.43 | 1,027.43 | 1,027.43 | 1,027.43 | 1,027.43 | - |
Mar 19, 2024 | 1,027.65 | 1,027.65 | 1,027.65 | 1,027.65 | 1,027.65 | - |
Mar 18, 2024 | 1,026.91 | 1,026.91 | 1,026.91 | 1,026.91 | 1,026.91 | - |
Mar 15, 2024 | 1,026.64 | 1,026.64 | 1,026.64 | 1,026.64 | 1,026.64 | - |
Mar 14, 2024 | 1,028.61 | 1,028.61 | 1,028.61 | 1,028.61 | 1,028.61 | - |
Mar 13, 2024 | 1,030.81 | 1,030.81 | 1,030.81 | 1,030.81 | 1,030.81 | - |
Mar 12, 2024 | 1,030.82 | 1,030.82 | 1,030.82 | 1,030.82 | 1,030.82 | - |
Mar 11, 2024 | 1,032.21 | 1,032.21 | 1,032.21 | 1,032.21 | 1,032.21 | - |
Mar 08, 2024 | 1,034.47 | 1,034.47 | 1,034.47 | 1,034.47 | 1,034.47 | - |
Mar 07, 2024 | 1,032.25 | 1,032.25 | 1,032.25 | 1,032.25 | 1,032.25 | - |
Mar 06, 2024 | 1,029.70 | 1,029.70 | 1,029.70 | 1,029.70 | 1,029.70 | - |
Mar 05, 2024 | 1,029.80 | 1,029.80 | 1,029.80 | 1,029.80 | 1,029.80 | - |
Mar 04, 2024 | 1,025.36 | 1,025.36 | 1,025.36 | 1,025.36 | 1,025.36 | - |
Mar 01, 2024 | 1,026.14 | 1,026.14 | 1,026.14 | 1,026.14 | 1,026.14 | - |
Feb 29, 2024 | 1,024.65 | 1,024.65 | 1,024.65 | 1,024.65 | 1,024.65 | - |
Feb 28, 2024 | 1,022.54 | 1,022.54 | 1,022.54 | 1,022.54 | 1,022.54 | - |
Feb 27, 2024 | 1,022.80 | 1,022.80 | 1,022.80 | 1,022.80 | 1,022.80 | - |
Feb 26, 2024 | 1,023.47 | 1,023.47 | 1,023.47 | 1,023.47 | 1,023.47 | - |
Feb 23, 2024 | 1,025.20 | 1,025.20 | 1,025.20 | 1,025.20 | 1,025.20 | - |
Feb 22, 2024 | 1,022.69 | 1,022.69 | 1,022.69 | 1,022.69 | 1,022.69 | - |
Feb 21, 2024 | 1,022.90 | 1,022.90 | 1,022.90 | 1,022.90 | 1,022.90 | - |
Feb 20, 2024 | 1,026.13 | 1,026.13 | 1,026.13 | 1,026.13 | 1,026.13 | - |
Feb 19, 2024 | 1,024.47 | 1,024.47 | 1,024.47 | 1,024.47 | 1,024.47 | - |
Feb 16, 2024 | 1,024.66 | 1,024.66 | 1,024.66 | 1,024.66 | 1,024.66 | - |
Feb 15, 2024 | 1,026.99 | 1,026.99 | 1,026.99 | 1,026.99 | 1,026.99 | - |
Feb 14, 2024 | 1,025.96 | 1,025.96 | 1,025.96 | 1,025.96 | 1,025.96 | - |
Feb 13, 2024 | 1,023.56 | 1,023.56 | 1,023.56 | 1,023.56 | 1,023.56 | - |
Feb 12, 2024 | 1,025.02 | 1,025.02 | 1,025.02 | 1,025.02 | 1,025.02 | - |
Feb 09, 2024 | 1,023.55 | 1,023.55 | 1,023.55 | 1,023.55 | 1,023.55 | - |
Feb 08, 2024 | 1,025.71 | 1,025.71 | 1,025.71 | 1,025.71 | 1,025.71 | - |
Feb 07, 2024 | 1,028.66 | 1,028.66 | 1,028.66 | 1,028.66 | 1,028.66 | - |
Feb 06, 2024 | 1,029.03 | 1,029.03 | 1,029.03 | 1,029.03 | 1,029.03 | - |
Feb 05, 2024 | 1,026.87 | 1,026.87 | 1,026.87 | 1,026.87 | 1,026.87 | - |
Feb 02, 2024 | 1,030.13 | 1,030.13 | 1,030.13 | 1,030.13 | 1,030.13 | - |
Feb 01, 2024 | 1,035.31 | 1,035.31 | 1,035.31 | 1,035.31 | 1,035.31 | - |
Jan 31, 2024 | 1,035.19 | 1,035.19 | 1,035.19 | 1,035.19 | 1,035.19 | - |
Jan 30, 2024 | 1,030.24 | 1,030.24 | 1,030.24 | 1,030.24 | 1,030.24 | - |
Jan 29, 2024 | 1,032.85 | 1,032.85 | 1,032.85 | 1,032.85 | 1,032.85 | - |
Jan 26, 2024 | 1,029.61 | 1,029.61 | 1,029.61 | 1,029.61 | 1,029.61 | - |
Jan 25, 2024 | 1,029.69 | 1,029.69 | 1,029.69 | 1,029.69 | 1,029.69 | - |
Jan 24, 2024 | 1,026.73 | 1,026.73 | 1,026.73 | 1,026.73 | 1,026.73 | - |
Jan 23, 2024 | 1,026.11 | 1,026.11 | 1,026.11 | 1,026.11 | 1,026.11 | - |
Jan 22, 2024 | 1,028.37 | 1,028.37 | 1,028.37 | 1,028.37 | 1,028.37 | - |
Jan 19, 2024 | 1,026.38 | 1,026.38 | 1,026.38 | 1,026.38 | 1,026.38 | - |
Jan 18, 2024 | 1,026.61 | 1,026.61 | 1,026.61 | 1,026.61 | 1,026.61 | - |
Jan 17, 2024 | 1,026.69 | 1,026.69 | 1,026.69 | 1,026.69 | 1,026.69 | - |
Jan 16, 2024 | 1,030.43 | 1,030.43 | 1,030.43 | 1,030.43 | 1,030.43 | - |
Jan 15, 2024 | 1,031.32 | 1,031.32 | 1,031.32 | 1,031.32 | 1,031.32 | - |
Jan 12, 2024 | 1,033.25 | 1,033.25 | 1,033.25 | 1,033.25 | 1,033.25 | - |
Jan 11, 2024 | 1,030.47 | 1,030.47 | 1,030.47 | 1,030.47 | 1,030.47 | - |
Jan 10, 2024 | 1,029.32 | 1,029.32 | 1,029.32 | 1,029.32 | 1,029.32 | - |
Jan 09, 2024 | 1,030.64 | 1,030.64 | 1,030.64 | 1,030.64 | 1,030.64 | - |
Jan 08, 2024 | 1,031.45 | 1,031.45 | 1,031.45 | 1,031.45 | 1,031.45 | - |
Jan 05, 2024 | 1,031.39 | 1,031.39 | 1,031.39 | 1,031.39 | 1,031.39 | - |
Jan 04, 2024 | 1,032.97 | 1,032.97 | 1,032.97 | 1,032.97 | 1,032.97 | - |
Jan 03, 2024 | 1,036.86 | 1,036.86 | 1,036.86 | 1,036.86 | 1,036.86 | - |
Jan 02, 2024 | 1,035.79 | 1,035.79 | 1,035.79 | 1,035.79 | 1,035.79 | - |
Dec 29, 2023 | 1,037.89 | 1,037.89 | 1,037.89 | 1,037.89 | 1,037.89 | - |
Dec 28, 2023 | 1,041.37 | 1,041.37 | 1,041.37 | 1,041.37 | 1,041.37 | - |
Dec 27, 2023 | 1,042.53 | 1,042.53 | 1,042.53 | 1,042.53 | 1,042.53 | - |
Dec 22, 2023 | 1,040.53 | 1,040.53 | 1,040.53 | 1,040.53 | 1,040.53 | - |
Dec 21, 2023 | 1,039.76 | 1,039.76 | 1,039.76 | 1,039.76 | 1,039.76 | - |
Dec 20, 2023 | 1,038.14 | 1,038.14 | 1,038.14 | 1,038.14 | 1,038.14 | - |
Dec 19, 2023 | 1,035.94 | 1,035.94 | 1,035.94 | 1,035.94 | 1,035.94 | - |
Dec 18, 2023 | 1,032.86 | 1,032.86 | 1,032.86 | 1,032.86 | 1,032.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |