Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 942.32 | 942.32 | 942.32 | 942.32 | 942.32 | - |
May 15, 2024 | 948.99 | 948.99 | 948.99 | 948.99 | 948.99 | - |
May 14, 2024 | 942.07 | 942.07 | 942.07 | 942.07 | 942.07 | - |
May 13, 2024 | 939.50 | 939.50 | 939.50 | 939.50 | 939.50 | - |
May 10, 2024 | 944.51 | 944.51 | 944.51 | 944.51 | 944.51 | - |
May 08, 2024 | 950.50 | 950.50 | 950.50 | 950.50 | 950.50 | - |
May 07, 2024 | 948.72 | 948.72 | 948.72 | 948.72 | 948.72 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 958.40 | 958.40 | 958.40 | 958.40 | 958.40 | - |
May 02, 2024 | 963.19 | 963.19 | 963.19 | 963.19 | 963.19 | - |
Apr 30, 2024 | 952.99 | 952.99 | 952.99 | 952.99 | 952.99 | - |
Apr 29, 2024 | 950.69 | 950.69 | 950.69 | 950.69 | 950.69 | - |
Apr 26, 2024 | 951.63 | 951.63 | 951.63 | 951.63 | 951.63 | - |
Apr 25, 2024 | 952.66 | 952.66 | 952.66 | 952.66 | 952.66 | - |
Apr 24, 2024 | 949.32 | 949.32 | 949.32 | 949.32 | 949.32 | - |
Apr 23, 2024 | 948.73 | 948.73 | 948.73 | 948.73 | 948.73 | - |
Apr 22, 2024 | 954.20 | 954.20 | 954.20 | 954.20 | 954.20 | - |
Apr 19, 2024 | 938.90 | 938.90 | 938.90 | 938.90 | 938.90 | - |
Apr 18, 2024 | 940.40 | 940.40 | 940.40 | 940.40 | 940.40 | - |
Apr 17, 2024 | 940.12 | 940.12 | 940.12 | 940.12 | 940.12 | - |
Apr 16, 2024 | 936.96 | 936.96 | 936.96 | 936.96 | 936.96 | - |
Apr 15, 2024 | 937.28 | 937.28 | 937.28 | 937.28 | 937.28 | - |
Apr 12, 2024 | 948.73 | 948.73 | 948.73 | 948.73 | 948.73 | - |
Apr 11, 2024 | 966.74 | 966.74 | 966.74 | 966.74 | 966.74 | - |
Apr 10, 2024 | 968.97 | 968.97 | 968.97 | 968.97 | 968.97 | - |
Apr 09, 2024 | 981.84 | 981.84 | 981.84 | 981.84 | 981.84 | - |
Apr 08, 2024 | 978.50 | 978.50 | 978.50 | 978.50 | 978.50 | - |
Apr 05, 2024 | 977.62 | 977.62 | 977.62 | 977.62 | 977.62 | - |
Apr 04, 2024 | 975.96 | 975.96 | 975.96 | 975.96 | 975.96 | - |
Apr 03, 2024 | 993.07 | 993.07 | 993.07 | 993.07 | 993.07 | - |
Apr 02, 2024 | 985.22 | 985.22 | 985.22 | 985.22 | 985.22 | - |
Mar 28, 2024 | 1,017.34 | 1,017.34 | 1,017.34 | 1,017.34 | 1,017.34 | - |
Mar 27, 2024 | 1,016.72 | 1,016.72 | 1,016.72 | 1,016.72 | 1,016.72 | - |
Mar 26, 2024 | 1,010.33 | 1,010.33 | 1,010.33 | 1,010.33 | 1,010.33 | - |
Mar 25, 2024 | 1,011.09 | 1,011.09 | 1,011.09 | 1,011.09 | 1,011.09 | - |
Mar 22, 2024 | 1,014.05 | 1,014.05 | 1,014.05 | 1,014.05 | 1,014.05 | - |
Mar 21, 2024 | 1,015.11 | 1,015.11 | 1,015.11 | 1,015.11 | 1,015.11 | - |
Mar 20, 2024 | 1,016.99 | 1,016.99 | 1,016.99 | 1,016.99 | 1,016.99 | - |
Mar 19, 2024 | 1,006.25 | 1,006.25 | 1,006.25 | 1,006.25 | 1,006.25 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 995.89 | 995.89 | 995.89 | 995.89 | 995.89 | - |
Mar 14, 2024 | 1,002.74 | 1,002.74 | 1,002.74 | 1,002.74 | 1,002.74 | - |
Mar 13, 2024 | 1,015.09 | 1,015.09 | 1,015.09 | 1,015.09 | 1,015.09 | - |
Mar 12, 2024 | 1,019.61 | 1,019.61 | 1,019.61 | 1,019.61 | 1,019.61 | - |
Mar 11, 2024 | 1,018.11 | 1,018.11 | 1,018.11 | 1,018.11 | 1,018.11 | - |
Mar 08, 2024 | 1,016.44 | 1,016.44 | 1,016.44 | 1,016.44 | 1,016.44 | - |
Mar 07, 2024 | 1,019.45 | 1,019.45 | 1,019.45 | 1,019.45 | 1,019.45 | - |
Mar 06, 2024 | 1,016.01 | 1,016.01 | 1,016.01 | 1,016.01 | 1,016.01 | - |
Mar 05, 2024 | 1,011.91 | 1,011.91 | 1,011.91 | 1,011.91 | 1,011.91 | - |
Mar 04, 2024 | 1,008.79 | 1,008.79 | 1,008.79 | 1,008.79 | 1,008.79 | - |
Mar 01, 2024 | 1,011.94 | 1,011.94 | 1,011.94 | 1,011.94 | 1,011.94 | - |
Feb 29, 2024 | 1,000.29 | 1,000.29 | 1,000.29 | 1,000.29 | 1,000.29 | - |
Feb 28, 2024 | 1,004.16 | 1,004.16 | 1,004.16 | 1,004.16 | 1,004.16 | - |
Feb 27, 2024 | 1,004.18 | 1,004.18 | 1,004.18 | 1,004.18 | 1,004.18 | - |
Feb 26, 2024 | 1,003.98 | 1,003.98 | 1,003.98 | 1,003.98 | 1,003.98 | - |
Feb 23, 2024 | 1,006.88 | 1,006.88 | 1,006.88 | 1,006.88 | 1,006.88 | - |
Feb 22, 2024 | 1,006.10 | 1,006.10 | 1,006.10 | 1,006.10 | 1,006.10 | - |
Feb 21, 2024 | 1,003.65 | 1,003.65 | 1,003.65 | 1,003.65 | 1,003.65 | - |
Feb 20, 2024 | 1,002.52 | 1,002.52 | 1,002.52 | 1,002.52 | 1,002.52 | - |
Feb 19, 2024 | 1,004.22 | 1,004.22 | 1,004.22 | 1,004.22 | 1,004.22 | - |
Feb 16, 2024 | 1,003.56 | 1,003.56 | 1,003.56 | 1,003.56 | 1,003.56 | - |
Feb 15, 2024 | 1,009.52 | 1,009.52 | 1,009.52 | 1,009.52 | 1,009.52 | - |
Feb 14, 2024 | 1,003.34 | 1,003.34 | 1,003.34 | 1,003.34 | 1,003.34 | - |
Feb 13, 2024 | 999.51 | 999.51 | 999.51 | 999.51 | 999.51 | - |
Feb 12, 2024 | 1,010.66 | 1,010.66 | 1,010.66 | 1,010.66 | 1,010.66 | - |
Feb 09, 2024 | 1,012.83 | 1,012.83 | 1,012.83 | 1,012.83 | 1,012.83 | - |
Feb 08, 2024 | 1,017.56 | 1,017.56 | 1,017.56 | 1,017.56 | 1,017.56 | - |
Feb 07, 2024 | 1,018.63 | 1,018.63 | 1,018.63 | 1,018.63 | 1,018.63 | - |
Feb 06, 2024 | 1,021.90 | 1,021.90 | 1,021.90 | 1,021.90 | 1,021.90 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 1,030.15 | 1,030.15 | 1,030.15 | 1,030.15 | 1,030.15 | - |
Feb 01, 2024 | 1,050.25 | 1,050.25 | 1,050.25 | 1,050.25 | 1,050.25 | - |
Jan 31, 2024 | 1,031.15 | 1,031.15 | 1,031.15 | 1,031.15 | 1,031.15 | - |
Jan 30, 2024 | 1,032.54 | 1,032.54 | 1,032.54 | 1,032.54 | 1,032.54 | - |
Jan 29, 2024 | 1,033.02 | 1,033.02 | 1,033.02 | 1,033.02 | 1,033.02 | - |
Jan 26, 2024 | 1,025.99 | 1,025.99 | 1,025.99 | 1,025.99 | 1,025.99 | - |
Jan 25, 2024 | 1,026.22 | 1,026.22 | 1,026.22 | 1,026.22 | 1,026.22 | - |
Jan 24, 2024 | 1,021.07 | 1,021.07 | 1,021.07 | 1,021.07 | 1,021.07 | - |
Jan 23, 2024 | 1,029.57 | 1,029.57 | 1,029.57 | 1,029.57 | 1,029.57 | - |
Jan 22, 2024 | 1,025.55 | 1,025.55 | 1,025.55 | 1,025.55 | 1,025.55 | - |
Jan 19, 2024 | 1,017.66 | 1,017.66 | 1,017.66 | 1,017.66 | 1,017.66 | - |
Jan 18, 2024 | 1,014.60 | 1,014.60 | 1,014.60 | 1,014.60 | 1,014.60 | - |
Jan 17, 2024 | 1,014.84 | 1,014.84 | 1,014.84 | 1,014.84 | 1,014.84 | - |
Jan 16, 2024 | 1,028.98 | 1,028.98 | 1,028.98 | 1,028.98 | 1,028.98 | - |
Jan 15, 2024 | 1,049.60 | 1,049.60 | 1,049.60 | 1,049.60 | 1,049.60 | - |
Jan 12, 2024 | 1,044.76 | 1,044.76 | 1,044.76 | 1,044.76 | 1,044.76 | - |
Jan 11, 2024 | 1,040.06 | 1,040.06 | 1,040.06 | 1,040.06 | 1,040.06 | - |
Jan 10, 2024 | 1,035.81 | 1,035.81 | 1,035.81 | 1,035.81 | 1,035.81 | - |
Jan 09, 2024 | 1,029.56 | 1,029.56 | 1,029.56 | 1,029.56 | 1,029.56 | - |
Jan 08, 2024 | 1,027.97 | 1,027.97 | 1,027.97 | 1,027.97 | 1,027.97 | - |
Jan 05, 2024 | 1,012.41 | 1,012.41 | 1,012.41 | 1,012.41 | 1,012.41 | - |
Jan 04, 2024 | 1,012.60 | 1,012.60 | 1,012.60 | 1,012.60 | 1,012.60 | - |
Jan 03, 2024 | 1,022.60 | 1,022.60 | 1,022.60 | 1,022.60 | 1,022.60 | - |
Dec 29, 2023 | 1,034.27 | 1,034.27 | 1,034.27 | 1,034.27 | 1,034.27 | - |
Dec 28, 2023 | 1,037.54 | 1,037.54 | 1,037.54 | 1,037.54 | 1,037.54 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 1,021.75 | 1,021.75 | 1,021.75 | 1,021.75 | 1,021.75 | - |
Dec 21, 2023 | 1,023.05 | 1,023.05 | 1,023.05 | 1,023.05 | 1,023.05 | - |
Dec 20, 2023 | 1,013.29 | 1,013.29 | 1,013.29 | 1,013.29 | 1,013.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |