Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 1,240.71 | 1,240.71 | 1,240.71 | 1,240.71 | 1,240.71 | - |
May 03, 2024 | 1,235.20 | 1,235.20 | 1,235.20 | 1,235.20 | 1,235.20 | - |
May 02, 2024 | 1,229.63 | 1,229.63 | 1,229.63 | 1,229.63 | 1,229.63 | - |
Apr 30, 2024 | 1,236.42 | 1,236.42 | 1,236.42 | 1,236.42 | 1,236.42 | - |
Apr 29, 2024 | 1,242.21 | 1,242.21 | 1,242.21 | 1,242.21 | 1,242.21 | - |
Apr 26, 2024 | 1,243.72 | 1,243.72 | 1,243.72 | 1,243.72 | 1,243.72 | - |
Apr 25, 2024 | 1,230.12 | 1,230.12 | 1,230.12 | 1,230.12 | 1,230.12 | - |
Apr 24, 2024 | 1,237.02 | 1,237.02 | 1,237.02 | 1,237.02 | 1,237.02 | - |
Apr 23, 2024 | 1,236.80 | 1,236.80 | 1,236.80 | 1,236.80 | 1,236.80 | - |
Apr 22, 2024 | 1,222.86 | 1,222.86 | 1,222.86 | 1,222.86 | 1,222.86 | - |
Apr 19, 2024 | 1,214.72 | 1,214.72 | 1,214.72 | 1,214.72 | 1,214.72 | - |
Apr 18, 2024 | 1,219.52 | 1,219.52 | 1,219.52 | 1,219.52 | 1,219.52 | - |
Apr 17, 2024 | 1,216.98 | 1,216.98 | 1,216.98 | 1,216.98 | 1,216.98 | - |
Apr 16, 2024 | 1,218.29 | 1,218.29 | 1,218.29 | 1,218.29 | 1,218.29 | - |
Apr 15, 2024 | 1,233.30 | 1,233.30 | 1,233.30 | 1,233.30 | 1,233.30 | - |
Apr 12, 2024 | 1,228.91 | 1,228.91 | 1,228.91 | 1,228.91 | 1,228.91 | - |
Apr 11, 2024 | 1,229.27 | 1,229.27 | 1,229.27 | 1,229.27 | 1,229.27 | - |
Apr 10, 2024 | 1,229.24 | 1,229.24 | 1,229.24 | 1,229.24 | 1,229.24 | - |
Apr 09, 2024 | 1,226.55 | 1,226.55 | 1,226.55 | 1,226.55 | 1,226.55 | - |
Apr 08, 2024 | 1,234.34 | 1,234.34 | 1,234.34 | 1,234.34 | 1,234.34 | - |
Apr 05, 2024 | 1,228.06 | 1,228.06 | 1,228.06 | 1,228.06 | 1,228.06 | - |
Apr 04, 2024 | 1,237.01 | 1,237.01 | 1,237.01 | 1,237.01 | 1,237.01 | - |
Apr 03, 2024 | 1,235.33 | 1,235.33 | 1,235.33 | 1,235.33 | 1,235.33 | - |
Apr 02, 2024 | 1,232.85 | 1,232.85 | 1,232.85 | 1,232.85 | 1,232.85 | - |
Mar 28, 2024 | 1,243.14 | 1,243.14 | 1,243.14 | 1,243.14 | 1,243.14 | - |
Mar 27, 2024 | 1,242.70 | 1,242.70 | 1,242.70 | 1,242.70 | 1,242.70 | - |
Mar 26, 2024 | 1,241.35 | 1,241.35 | 1,241.35 | 1,241.35 | 1,241.35 | - |
Mar 25, 2024 | 1,239.37 | 1,239.37 | 1,239.37 | 1,239.37 | 1,239.37 | - |
Mar 22, 2024 | 1,240.57 | 1,240.57 | 1,240.57 | 1,240.57 | 1,240.57 | - |
Mar 21, 2024 | 1,240.13 | 1,240.13 | 1,240.13 | 1,240.13 | 1,240.13 | - |
Mar 20, 2024 | 1,229.04 | 1,229.04 | 1,229.04 | 1,229.04 | 1,229.04 | - |
Mar 19, 2024 | 1,226.73 | 1,226.73 | 1,226.73 | 1,226.73 | 1,226.73 | - |
Mar 18, 2024 | 1,223.41 | 1,223.41 | 1,223.41 | 1,223.41 | 1,223.41 | - |
Mar 15, 2024 | 1,223.37 | 1,223.37 | 1,223.37 | 1,223.37 | 1,223.37 | - |
Mar 14, 2024 | 1,229.67 | 1,229.67 | 1,229.67 | 1,229.67 | 1,229.67 | - |
Mar 13, 2024 | 1,231.50 | 1,231.50 | 1,231.50 | 1,231.50 | 1,231.50 | - |
Mar 12, 2024 | 1,229.76 | 1,229.76 | 1,229.76 | 1,229.76 | 1,229.76 | - |
Mar 11, 2024 | 1,219.92 | 1,219.92 | 1,219.92 | 1,219.92 | 1,219.92 | - |
Mar 08, 2024 | 1,224.92 | 1,224.92 | 1,224.92 | 1,224.92 | 1,224.92 | - |
Mar 07, 2024 | 1,226.32 | 1,226.32 | 1,226.32 | 1,226.32 | 1,226.32 | - |
Mar 06, 2024 | 1,211.07 | 1,211.07 | 1,211.07 | 1,211.07 | 1,211.07 | - |
Mar 05, 2024 | 1,204.73 | 1,204.73 | 1,204.73 | 1,204.73 | 1,204.73 | - |
Mar 04, 2024 | 1,209.36 | 1,209.36 | 1,209.36 | 1,209.36 | 1,209.36 | - |
Mar 01, 2024 | 1,206.51 | 1,206.51 | 1,206.51 | 1,206.51 | 1,206.51 | - |
Feb 29, 2024 | 1,195.64 | 1,195.64 | 1,195.64 | 1,195.64 | 1,195.64 | - |
Feb 28, 2024 | 1,202.05 | 1,202.05 | 1,202.05 | 1,202.05 | 1,202.05 | - |
Feb 27, 2024 | 1,203.85 | 1,203.85 | 1,203.85 | 1,203.85 | 1,203.85 | - |
Feb 26, 2024 | 1,202.21 | 1,202.21 | 1,202.21 | 1,202.21 | 1,202.21 | - |
Feb 23, 2024 | 1,205.68 | 1,205.68 | 1,205.68 | 1,205.68 | 1,205.68 | - |
Feb 22, 2024 | 1,198.54 | 1,198.54 | 1,198.54 | 1,198.54 | 1,198.54 | - |
Feb 21, 2024 | 1,184.35 | 1,184.35 | 1,184.35 | 1,184.35 | 1,184.35 | - |
Feb 20, 2024 | 1,183.75 | 1,183.75 | 1,183.75 | 1,183.75 | 1,183.75 | - |
Feb 19, 2024 | 1,184.45 | 1,184.45 | 1,184.45 | 1,184.45 | 1,184.45 | - |
Feb 16, 2024 | 1,183.76 | 1,183.76 | 1,183.76 | 1,183.76 | 1,183.76 | - |
Feb 15, 2024 | 1,178.83 | 1,178.83 | 1,178.83 | 1,178.83 | 1,178.83 | - |
Feb 14, 2024 | 1,172.49 | 1,172.49 | 1,172.49 | 1,172.49 | 1,172.49 | - |
Feb 13, 2024 | 1,167.16 | 1,167.16 | 1,167.16 | 1,167.16 | 1,167.16 | - |
Feb 12, 2024 | 1,178.05 | 1,178.05 | 1,178.05 | 1,178.05 | 1,178.05 | - |
Feb 09, 2024 | 1,173.65 | 1,173.65 | 1,173.65 | 1,173.65 | 1,173.65 | - |
Feb 08, 2024 | 1,171.48 | 1,171.48 | 1,171.48 | 1,171.48 | 1,171.48 | - |
Feb 07, 2024 | 1,171.51 | 1,171.51 | 1,171.51 | 1,171.51 | 1,171.51 | - |
Feb 06, 2024 | 1,173.36 | 1,173.36 | 1,173.36 | 1,173.36 | 1,173.36 | - |
Feb 05, 2024 | 1,165.92 | 1,165.92 | 1,165.92 | 1,165.92 | 1,165.92 | - |
Feb 02, 2024 | 1,164.68 | 1,164.68 | 1,164.68 | 1,164.68 | 1,164.68 | - |
Feb 01, 2024 | 1,167.60 | 1,167.60 | 1,167.60 | 1,167.60 | 1,167.60 | - |
Jan 31, 2024 | 1,170.69 | 1,170.69 | 1,170.69 | 1,170.69 | 1,170.69 | - |
Jan 30, 2024 | 1,170.83 | 1,170.83 | 1,170.83 | 1,170.83 | 1,170.83 | - |
Jan 29, 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
Jan 26, 2024 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | - |
Jan 25, 2024 | 1,151.83 | 1,151.83 | 1,151.83 | 1,151.83 | 1,151.83 | - |
Jan 24, 2024 | 1,151.99 | 1,151.99 | 1,151.99 | 1,151.99 | 1,151.99 | - |
Jan 23, 2024 | 1,139.15 | 1,139.15 | 1,139.15 | 1,139.15 | 1,139.15 | - |
Jan 22, 2024 | 1,143.69 | 1,143.69 | 1,143.69 | 1,143.69 | 1,143.69 | - |
Jan 19, 2024 | 1,135.90 | 1,135.90 | 1,135.90 | 1,135.90 | 1,135.90 | - |
Jan 18, 2024 | 1,136.28 | 1,136.28 | 1,136.28 | 1,136.28 | 1,136.28 | - |
Jan 17, 2024 | 1,129.24 | 1,129.24 | 1,129.24 | 1,129.24 | 1,129.24 | - |
Jan 16, 2024 | 1,141.11 | 1,141.11 | 1,141.11 | 1,141.11 | 1,141.11 | - |
Jan 15, 2024 | 1,143.87 | 1,143.87 | 1,143.87 | 1,143.87 | 1,143.87 | - |
Jan 12, 2024 | 1,149.23 | 1,149.23 | 1,149.23 | 1,149.23 | 1,149.23 | - |
Jan 11, 2024 | 1,140.59 | 1,140.59 | 1,140.59 | 1,140.59 | 1,140.59 | - |
Jan 10, 2024 | 1,145.98 | 1,145.98 | 1,145.98 | 1,145.98 | 1,145.98 | - |
Jan 09, 2024 | 1,144.68 | 1,144.68 | 1,144.68 | 1,144.68 | 1,144.68 | - |
Jan 08, 2024 | 1,147.13 | 1,147.13 | 1,147.13 | 1,147.13 | 1,147.13 | - |
Jan 05, 2024 | 1,142.42 | 1,142.42 | 1,142.42 | 1,142.42 | 1,142.42 | - |
Jan 04, 2024 | 1,147.85 | 1,147.85 | 1,147.85 | 1,147.85 | 1,147.85 | - |
Jan 03, 2024 | 1,141.58 | 1,141.58 | 1,141.58 | 1,141.58 | 1,141.58 | - |
Jan 02, 2024 | 1,150.31 | 1,150.31 | 1,150.31 | 1,150.31 | 1,150.31 | - |
Dec 29, 2023 | 1,153.84 | 1,153.84 | 1,153.84 | 1,153.84 | 1,153.84 | - |
Dec 28, 2023 | 1,150.84 | 1,150.84 | 1,150.84 | 1,150.84 | 1,150.84 | - |
Dec 27, 2023 | 1,153.77 | 1,153.77 | 1,153.77 | 1,153.77 | 1,153.77 | - |
Dec 22, 2023 | 1,150.81 | 1,150.81 | 1,150.81 | 1,150.81 | 1,150.81 | - |
Dec 21, 2023 | 1,149.89 | 1,149.89 | 1,149.89 | 1,149.89 | 1,149.89 | - |
Dec 20, 2023 | 1,151.02 | 1,151.02 | 1,151.02 | 1,151.02 | 1,151.02 | - |
Dec 19, 2023 | 1,149.14 | 1,149.14 | 1,149.14 | 1,149.14 | 1,149.14 | - |
Dec 18, 2023 | 1,146.52 | 1,146.52 | 1,146.52 | 1,146.52 | 1,146.52 | - |
Dec 15, 2023 | 1,149.29 | 1,149.29 | 1,149.29 | 1,149.29 | 1,149.29 | - |
Dec 14, 2023 | 1,148.86 | 1,148.86 | 1,148.86 | 1,148.86 | 1,148.86 | - |
Dec 13, 2023 | 1,142.34 | 1,142.34 | 1,142.34 | 1,142.34 | 1,142.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |