Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | 1,575.29 | 1,575.29 | 1,575.29 | 1,575.29 | 1,575.29 | - |
May 10, 2024 | 1,575.06 | 1,575.06 | 1,575.06 | 1,575.06 | 1,575.06 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,574.47 | 1,574.47 | 1,574.47 | 1,574.47 | 1,574.47 | - |
May 07, 2024 | 1,574.27 | 1,574.27 | 1,574.27 | 1,574.27 | 1,574.27 | - |
May 06, 2024 | 1,574.08 | 1,574.08 | 1,574.08 | 1,574.08 | 1,574.08 | - |
May 03, 2024 | 1,573.90 | 1,573.90 | 1,573.90 | 1,573.90 | 1,573.90 | - |
May 02, 2024 | 1,573.62 | 1,573.62 | 1,573.62 | 1,573.62 | 1,573.62 | - |
Apr 30, 2024 | 1,572.83 | 1,572.83 | 1,572.83 | 1,572.83 | 1,572.83 | - |
Apr 29, 2024 | 1,572.66 | 1,572.66 | 1,572.66 | 1,572.66 | 1,572.66 | - |
Apr 26, 2024 | 1,572.39 | 1,572.39 | 1,572.39 | 1,572.39 | 1,572.39 | - |
Apr 25, 2024 | 1,572.15 | 1,572.15 | 1,572.15 | 1,572.15 | 1,572.15 | - |
Apr 24, 2024 | 1,571.76 | 1,571.76 | 1,571.76 | 1,571.76 | 1,571.76 | - |
Apr 23, 2024 | 1,571.13 | 1,571.13 | 1,571.13 | 1,571.13 | 1,571.13 | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | 1,570.70 | 1,570.70 | 1,570.70 | 1,570.70 | 1,570.70 | - |
Apr 18, 2024 | 1,570.56 | 1,570.56 | 1,570.56 | 1,570.56 | 1,570.56 | - |
Apr 17, 2024 | 1,570.14 | 1,570.14 | 1,570.14 | 1,570.14 | 1,570.14 | - |
Apr 16, 2024 | 1,569.92 | 1,569.92 | 1,569.92 | 1,569.92 | 1,569.92 | - |
Apr 15, 2024 | 1,569.94 | 1,569.94 | 1,569.94 | 1,569.94 | 1,569.94 | - |
Apr 12, 2024 | 1,569.87 | 1,569.87 | 1,569.87 | 1,569.87 | 1,569.87 | - |
Apr 11, 2024 | 1,569.74 | 1,569.74 | 1,569.74 | 1,569.74 | 1,569.74 | - |
Apr 10, 2024 | 1,569.30 | 1,569.30 | 1,569.30 | 1,569.30 | 1,569.30 | - |
Apr 09, 2024 | 1,569.10 | 1,569.10 | 1,569.10 | 1,569.10 | 1,569.10 | - |
Apr 08, 2024 | 1,568.92 | 1,568.92 | 1,568.92 | 1,568.92 | 1,568.92 | - |
Apr 05, 2024 | 1,568.78 | 1,568.78 | 1,568.78 | 1,568.78 | 1,568.78 | - |
Apr 04, 2024 | 1,568.63 | 1,568.63 | 1,568.63 | 1,568.63 | 1,568.63 | - |
Apr 03, 2024 | 1,568.12 | 1,568.12 | 1,568.12 | 1,568.12 | 1,568.12 | - |
Apr 02, 2024 | 1,567.89 | 1,567.89 | 1,567.89 | 1,567.89 | 1,567.89 | - |
Mar 28, 2024 | 1,567.38 | 1,567.38 | 1,567.38 | 1,567.38 | 1,567.38 | - |
Mar 27, 2024 | 1,566.90 | 1,566.90 | 1,566.90 | 1,566.90 | 1,566.90 | - |
Mar 26, 2024 | 1,566.71 | 1,566.71 | 1,566.71 | 1,566.71 | 1,566.71 | - |
Mar 25, 2024 | 1,566.56 | 1,566.56 | 1,566.56 | 1,566.56 | 1,566.56 | - |
Mar 22, 2024 | 1,566.44 | 1,566.44 | 1,566.44 | 1,566.44 | 1,566.44 | - |
Mar 21, 2024 | 1,566.28 | 1,566.28 | 1,566.28 | 1,566.28 | 1,566.28 | - |
Mar 20, 2024 | 1,565.99 | 1,565.99 | 1,565.99 | 1,565.99 | 1,565.99 | - |
Mar 19, 2024 | 1,565.67 | 1,565.67 | 1,565.67 | 1,565.67 | 1,565.67 | - |
Mar 18, 2024 | 1,565.55 | 1,565.55 | 1,565.55 | 1,565.55 | 1,565.55 | - |
Mar 15, 2024 | 1,565.33 | 1,565.33 | 1,565.33 | 1,565.33 | 1,565.33 | - |
Mar 14, 2024 | 1,565.14 | 1,565.14 | 1,565.14 | 1,565.14 | 1,565.14 | - |
Mar 13, 2024 | 1,564.66 | 1,564.66 | 1,564.66 | 1,564.66 | 1,564.66 | - |
Mar 12, 2024 | 1,564.45 | 1,564.45 | 1,564.45 | 1,564.45 | 1,564.45 | - |
Mar 11, 2024 | 1,564.12 | 1,564.12 | 1,564.12 | 1,564.12 | 1,564.12 | - |
Mar 08, 2024 | 1,563.82 | 1,563.82 | 1,563.82 | 1,563.82 | 1,563.82 | - |
Mar 07, 2024 | 1,563.47 | 1,563.47 | 1,563.47 | 1,563.47 | 1,563.47 | - |
Mar 06, 2024 | 1,562.98 | 1,562.98 | 1,562.98 | 1,562.98 | 1,562.98 | - |
Mar 05, 2024 | 1,562.55 | 1,562.55 | 1,562.55 | 1,562.55 | 1,562.55 | - |
Mar 04, 2024 | 1,562.30 | 1,562.30 | 1,562.30 | 1,562.30 | 1,562.30 | - |
Mar 01, 2024 | 1,562.21 | 1,562.21 | 1,562.21 | 1,562.21 | 1,562.21 | - |
Feb 29, 2024 | 1,561.93 | 1,561.93 | 1,561.93 | 1,561.93 | 1,561.93 | - |
Feb 28, 2024 | 1,561.47 | 1,561.47 | 1,561.47 | 1,561.47 | 1,561.47 | - |
Feb 27, 2024 | 1,561.19 | 1,561.19 | 1,561.19 | 1,561.19 | 1,561.19 | - |
Feb 26, 2024 | 1,561.10 | 1,561.10 | 1,561.10 | 1,561.10 | 1,561.10 | - |
Feb 23, 2024 | 1,560.81 | 1,560.81 | 1,560.81 | 1,560.81 | 1,560.81 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - |
Feb 20, 2024 | 1,559.63 | 1,559.63 | 1,559.63 | 1,559.63 | 1,559.63 | - |
Feb 19, 2024 | 1,559.44 | 1,559.44 | 1,559.44 | 1,559.44 | 1,559.44 | - |
Feb 16, 2024 | 1,559.03 | 1,559.03 | 1,559.03 | 1,559.03 | 1,559.03 | - |
Feb 15, 2024 | 1,558.84 | 1,558.84 | 1,558.84 | 1,558.84 | 1,558.84 | - |
Feb 14, 2024 | 1,558.26 | 1,558.26 | 1,558.26 | 1,558.26 | 1,558.26 | - |
Feb 13, 2024 | 1,557.99 | 1,557.99 | 1,557.99 | 1,557.99 | 1,557.99 | - |
Feb 12, 2024 | 1,557.72 | 1,557.72 | 1,557.72 | 1,557.72 | 1,557.72 | - |
Feb 09, 2024 | 1,557.66 | 1,557.66 | 1,557.66 | 1,557.66 | 1,557.66 | - |
Feb 08, 2024 | 1,557.31 | 1,557.31 | 1,557.31 | 1,557.31 | 1,557.31 | - |
Feb 07, 2024 | 1,556.86 | 1,556.86 | 1,556.86 | 1,556.86 | 1,556.86 | - |
Feb 06, 2024 | 1,556.63 | 1,556.63 | 1,556.63 | 1,556.63 | 1,556.63 | - |
Feb 05, 2024 | 1,556.44 | 1,556.44 | 1,556.44 | 1,556.44 | 1,556.44 | - |
Feb 02, 2024 | 1,556.27 | 1,556.27 | 1,556.27 | 1,556.27 | 1,556.27 | - |
Feb 01, 2024 | 1,556.08 | 1,556.08 | 1,556.08 | 1,556.08 | 1,556.08 | - |
Jan 31, 2024 | 1,555.51 | 1,555.51 | 1,555.51 | 1,555.51 | 1,555.51 | - |
Jan 30, 2024 | 1,555.32 | 1,555.32 | 1,555.32 | 1,555.32 | 1,555.32 | - |
Jan 29, 2024 | 1,555.05 | 1,555.05 | 1,555.05 | 1,555.05 | 1,555.05 | - |
Jan 26, 2024 | 1,554.89 | 1,554.89 | 1,554.89 | 1,554.89 | 1,554.89 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 1,554.07 | 1,554.07 | 1,554.07 | 1,554.07 | 1,554.07 | - |
Jan 23, 2024 | 1,553.65 | 1,553.65 | 1,553.65 | 1,553.65 | 1,553.65 | - |
Jan 22, 2024 | 1,553.50 | 1,553.50 | 1,553.50 | 1,553.50 | 1,553.50 | - |
Jan 19, 2024 | 1,553.29 | 1,553.29 | 1,553.29 | 1,553.29 | 1,553.29 | - |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 1,552.61 | 1,552.61 | 1,552.61 | 1,552.61 | 1,552.61 | - |
Jan 16, 2024 | 1,552.31 | 1,552.31 | 1,552.31 | 1,552.31 | 1,552.31 | - |
Jan 15, 2024 | 1,552.40 | 1,552.40 | 1,552.40 | 1,552.40 | 1,552.40 | - |
Jan 12, 2024 | 1,552.01 | 1,552.01 | 1,552.01 | 1,552.01 | 1,552.01 | - |
Jan 11, 2024 | 1,551.67 | 1,551.67 | 1,551.67 | 1,551.67 | 1,551.67 | - |
Jan 10, 2024 | 1,551.19 | 1,551.19 | 1,551.19 | 1,551.19 | 1,551.19 | - |
Jan 09, 2024 | 1,550.92 | 1,550.92 | 1,550.92 | 1,550.92 | 1,550.92 | - |
Jan 08, 2024 | 1,550.67 | 1,550.67 | 1,550.67 | 1,550.67 | 1,550.67 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 1,549.26 | 1,549.26 | 1,549.26 | 1,549.26 | 1,549.26 | - |
Dec 28, 2023 | 1,549.02 | 1,549.02 | 1,549.02 | 1,549.02 | 1,549.02 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 1,548.03 | 1,548.03 | 1,548.03 | 1,548.03 | 1,548.03 | - |
Dec 21, 2023 | 1,547.80 | 1,547.80 | 1,547.80 | 1,547.80 | 1,547.80 | - |
Dec 20, 2023 | 1,547.32 | 1,547.32 | 1,547.32 | 1,547.32 | 1,547.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |