Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 1,277.24 | 1,277.24 | 1,277.24 | 1,277.24 | 1,277.24 | - |
May 16, 2024 | 1,275.50 | 1,275.50 | 1,275.50 | 1,275.50 | 1,275.50 | - |
May 15, 2024 | 1,275.62 | 1,275.62 | 1,275.62 | 1,275.62 | 1,275.62 | - |
May 14, 2024 | 1,277.72 | 1,277.72 | 1,277.72 | 1,277.72 | 1,277.72 | - |
May 13, 2024 | 1,277.51 | 1,277.51 | 1,277.51 | 1,277.51 | 1,277.51 | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,276.04 | 1,276.04 | 1,276.04 | 1,276.04 | 1,276.04 | - |
May 07, 2024 | 1,273.54 | 1,273.54 | 1,273.54 | 1,273.54 | 1,273.54 | - |
May 03, 2024 | 1,271.24 | 1,271.24 | 1,271.24 | 1,271.24 | 1,271.24 | - |
May 02, 2024 | 1,276.84 | 1,276.84 | 1,276.84 | 1,276.84 | 1,276.84 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 1,283.13 | 1,283.13 | 1,283.13 | 1,283.13 | 1,283.13 | - |
Apr 29, 2024 | 1,285.27 | 1,285.27 | 1,285.27 | 1,285.27 | 1,285.27 | - |
Apr 26, 2024 | 1,290.66 | 1,290.66 | 1,290.66 | 1,290.66 | 1,290.66 | - |
Apr 25, 2024 | 1,287.87 | 1,287.87 | 1,287.87 | 1,287.87 | 1,287.87 | - |
Apr 24, 2024 | 1,291.82 | 1,291.82 | 1,291.82 | 1,291.82 | 1,291.82 | - |
Apr 23, 2024 | 1,294.43 | 1,294.43 | 1,294.43 | 1,294.43 | 1,294.43 | - |
Apr 22, 2024 | 1,297.22 | 1,297.22 | 1,297.22 | 1,297.22 | 1,297.22 | - |
Apr 19, 2024 | 1,288.12 | 1,288.12 | 1,288.12 | 1,288.12 | 1,288.12 | - |
Apr 18, 2024 | 1,289.13 | 1,289.13 | 1,289.13 | 1,289.13 | 1,289.13 | - |
Apr 17, 2024 | 1,283.59 | 1,283.59 | 1,283.59 | 1,283.59 | 1,283.59 | - |
Apr 16, 2024 | 1,278.80 | 1,278.80 | 1,278.80 | 1,278.80 | 1,278.80 | - |
Apr 15, 2024 | 1,278.55 | 1,278.55 | 1,278.55 | 1,278.55 | 1,278.55 | - |
Apr 12, 2024 | 1,281.32 | 1,281.32 | 1,281.32 | 1,281.32 | 1,281.32 | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 1,280.04 | 1,280.04 | 1,280.04 | 1,280.04 | 1,280.04 | - |
Apr 09, 2024 | 1,285.82 | 1,285.82 | 1,285.82 | 1,285.82 | 1,285.82 | - |
Apr 08, 2024 | 1,285.88 | 1,285.88 | 1,285.88 | 1,285.88 | 1,285.88 | - |
Apr 05, 2024 | 1,291.35 | 1,291.35 | 1,291.35 | 1,291.35 | 1,291.35 | - |
Apr 04, 2024 | 1,298.61 | 1,298.61 | 1,298.61 | 1,298.61 | 1,298.61 | - |
Apr 03, 2024 | 1,304.91 | 1,304.91 | 1,304.91 | 1,304.91 | 1,304.91 | - |
Apr 02, 2024 | 1,309.77 | 1,309.77 | 1,309.77 | 1,309.77 | 1,309.77 | - |
Mar 28, 2024 | 1,321.16 | 1,321.16 | 1,321.16 | 1,321.16 | 1,321.16 | - |
Mar 27, 2024 | 1,320.54 | 1,320.54 | 1,320.54 | 1,320.54 | 1,320.54 | - |
Mar 26, 2024 | 1,310.65 | 1,310.65 | 1,310.65 | 1,310.65 | 1,310.65 | - |
Mar 25, 2024 | 1,312.77 | 1,312.77 | 1,312.77 | 1,312.77 | 1,312.77 | - |
Mar 22, 2024 | 1,320.64 | 1,320.64 | 1,320.64 | 1,320.64 | 1,320.64 | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | 1,323.85 | 1,323.85 | 1,323.85 | 1,323.85 | 1,323.85 | - |
Mar 19, 2024 | 1,323.79 | 1,323.79 | 1,323.79 | 1,323.79 | 1,323.79 | - |
Mar 18, 2024 | 1,319.86 | 1,319.86 | 1,319.86 | 1,319.86 | 1,319.86 | - |
Mar 15, 2024 | 1,315.50 | 1,315.50 | 1,315.50 | 1,315.50 | 1,315.50 | - |
Mar 14, 2024 | 1,324.08 | 1,324.08 | 1,324.08 | 1,324.08 | 1,324.08 | - |
Mar 13, 2024 | 1,320.22 | 1,320.22 | 1,320.22 | 1,320.22 | 1,320.22 | - |
Mar 12, 2024 | 1,321.87 | 1,321.87 | 1,321.87 | 1,321.87 | 1,321.87 | - |
Mar 11, 2024 | 1,317.17 | 1,317.17 | 1,317.17 | 1,317.17 | 1,317.17 | - |
Mar 08, 2024 | 1,310.02 | 1,310.02 | 1,310.02 | 1,310.02 | 1,310.02 | - |
Mar 07, 2024 | 1,315.29 | 1,315.29 | 1,315.29 | 1,315.29 | 1,315.29 | - |
Mar 06, 2024 | 1,309.98 | 1,309.98 | 1,309.98 | 1,309.98 | 1,309.98 | - |
Mar 05, 2024 | 1,310.96 | 1,310.96 | 1,310.96 | 1,310.96 | 1,310.96 | - |
Mar 04, 2024 | 1,313.19 | 1,313.19 | 1,313.19 | 1,313.19 | 1,313.19 | - |
Mar 01, 2024 | 1,312.69 | 1,312.69 | 1,312.69 | 1,312.69 | 1,312.69 | - |
Feb 29, 2024 | 1,316.37 | 1,316.37 | 1,316.37 | 1,316.37 | 1,316.37 | - |
Feb 28, 2024 | 1,316.45 | 1,316.45 | 1,316.45 | 1,316.45 | 1,316.45 | - |
Feb 27, 2024 | 1,315.78 | 1,315.78 | 1,315.78 | 1,315.78 | 1,315.78 | - |
Feb 26, 2024 | 1,321.41 | 1,321.41 | 1,321.41 | 1,321.41 | 1,321.41 | - |
Feb 23, 2024 | 1,324.30 | 1,324.30 | 1,324.30 | 1,324.30 | 1,324.30 | - |
Feb 22, 2024 | 1,322.18 | 1,322.18 | 1,322.18 | 1,322.18 | 1,322.18 | - |
Feb 21, 2024 | 1,326.60 | 1,326.60 | 1,326.60 | 1,326.60 | 1,326.60 | - |
Feb 20, 2024 | 1,328.69 | 1,328.69 | 1,328.69 | 1,328.69 | 1,328.69 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 1,326.13 | 1,326.13 | 1,326.13 | 1,326.13 | 1,326.13 | - |
Feb 15, 2024 | 1,336.43 | 1,336.43 | 1,336.43 | 1,336.43 | 1,336.43 | - |
Feb 14, 2024 | 1,339.46 | 1,339.46 | 1,339.46 | 1,339.46 | 1,339.46 | - |
Feb 13, 2024 | 1,343.35 | 1,343.35 | 1,343.35 | 1,343.35 | 1,343.35 | - |
Feb 12, 2024 | 1,337.55 | 1,337.55 | 1,337.55 | 1,337.55 | 1,337.55 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 1,347.21 | 1,347.21 | 1,347.21 | 1,347.21 | 1,347.21 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 1,344.80 | 1,344.80 | 1,344.80 | 1,344.80 | 1,344.80 | - |
Feb 05, 2024 | 1,350.58 | 1,350.58 | 1,350.58 | 1,350.58 | 1,350.58 | - |
Feb 02, 2024 | 1,344.16 | 1,344.16 | 1,344.16 | 1,344.16 | 1,344.16 | - |
Feb 01, 2024 | 1,349.09 | 1,349.09 | 1,349.09 | 1,349.09 | 1,349.09 | - |
Jan 31, 2024 | 1,347.91 | 1,347.91 | 1,347.91 | 1,347.91 | 1,347.91 | - |
Jan 30, 2024 | 1,334.90 | 1,334.90 | 1,334.90 | 1,334.90 | 1,334.90 | - |
Jan 29, 2024 | 1,332.86 | 1,332.86 | 1,332.86 | 1,332.86 | 1,332.86 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 1,325.87 | 1,325.87 | 1,325.87 | 1,325.87 | 1,325.87 | - |
Jan 23, 2024 | 1,323.92 | 1,323.92 | 1,323.92 | 1,323.92 | 1,323.92 | - |
Jan 22, 2024 | 1,324.83 | 1,324.83 | 1,324.83 | 1,324.83 | 1,324.83 | - |
Jan 19, 2024 | 1,329.07 | 1,329.07 | 1,329.07 | 1,329.07 | 1,329.07 | - |
Jan 18, 2024 | 1,325.24 | 1,325.24 | 1,325.24 | 1,325.24 | 1,325.24 | - |
Jan 17, 2024 | 1,330.78 | 1,330.78 | 1,330.78 | 1,330.78 | 1,330.78 | - |
Jan 16, 2024 | 1,331.92 | 1,331.92 | 1,331.92 | 1,331.92 | 1,331.92 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 1,323.96 | 1,323.96 | 1,323.96 | 1,323.96 | 1,323.96 | - |
Jan 11, 2024 | 1,316.12 | 1,316.12 | 1,316.12 | 1,316.12 | 1,316.12 | - |
Jan 10, 2024 | 1,317.19 | 1,317.19 | 1,317.19 | 1,317.19 | 1,317.19 | - |
Jan 09, 2024 | 1,313.85 | 1,313.85 | 1,313.85 | 1,313.85 | 1,313.85 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 1,309.91 | 1,309.91 | 1,309.91 | 1,309.91 | 1,309.91 | - |
Dec 29, 2023 | 1,301.22 | 1,301.22 | 1,301.22 | 1,301.22 | 1,301.22 | - |
Dec 28, 2023 | 1,296.09 | 1,296.09 | 1,296.09 | 1,296.09 | 1,296.09 | - |
Dec 27, 2023 | 1,294.78 | 1,294.78 | 1,294.78 | 1,294.78 | 1,294.78 | - |
Dec 22, 2023 | 1,302.11 | 1,302.11 | 1,302.11 | 1,302.11 | 1,302.11 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |