Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,062.54 | 1,062.54 | 1,062.54 | 1,062.54 | 1,062.54 | - |
May 16, 2024 | 1,063.95 | 1,063.95 | 1,063.95 | 1,063.95 | 1,063.95 | - |
May 15, 2024 | 1,067.59 | 1,067.59 | 1,067.59 | 1,067.59 | 1,067.59 | - |
May 14, 2024 | 1,062.64 | 1,062.64 | 1,062.64 | 1,062.64 | 1,062.64 | - |
May 13, 2024 | 1,061.38 | 1,061.38 | 1,061.38 | 1,061.38 | 1,061.38 | - |
May 10, 2024 | 1,063.24 | 1,063.24 | 1,063.24 | 1,063.24 | 1,063.24 | - |
May 09, 2024 | 1,066.74 | 1,066.74 | 1,066.74 | 1,066.74 | 1,066.74 | - |
May 08, 2024 | 1,071.46 | 1,071.46 | 1,071.46 | 1,071.46 | 1,071.46 | - |
May 07, 2024 | 1,071.88 | 1,071.88 | 1,071.88 | 1,071.88 | 1,071.88 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 1,079.69 | 1,079.69 | 1,079.69 | 1,079.69 | 1,079.69 | - |
May 02, 2024 | 1,080.89 | 1,080.89 | 1,080.89 | 1,080.89 | 1,080.89 | - |
May 01, 2024 | 1,083.24 | 1,083.24 | 1,083.24 | 1,083.24 | 1,083.24 | - |
Apr 30, 2024 | 1,075.86 | 1,075.86 | 1,075.86 | 1,075.86 | 1,075.86 | - |
Apr 29, 2024 | 1,069.56 | 1,069.56 | 1,069.56 | 1,069.56 | 1,069.56 | - |
Apr 26, 2024 | 1,069.92 | 1,069.92 | 1,069.92 | 1,069.92 | 1,069.92 | - |
Apr 25, 2024 | 1,070.94 | 1,070.94 | 1,070.94 | 1,070.94 | 1,070.94 | - |
Apr 24, 2024 | 1,069.44 | 1,069.44 | 1,069.44 | 1,069.44 | 1,069.44 | - |
Apr 23, 2024 | 1,068.48 | 1,068.48 | 1,068.48 | 1,068.48 | 1,068.48 | - |
Apr 22, 2024 | 1,072.89 | 1,072.89 | 1,072.89 | 1,072.89 | 1,072.89 | - |
Apr 19, 2024 | 1,056.63 | 1,056.63 | 1,056.63 | 1,056.63 | 1,056.63 | - |
Apr 18, 2024 | 1,057.71 | 1,057.71 | 1,057.71 | 1,057.71 | 1,057.71 | - |
Apr 17, 2024 | 1,053.86 | 1,053.86 | 1,053.86 | 1,053.86 | 1,053.86 | - |
Apr 16, 2024 | 1,052.57 | 1,052.57 | 1,052.57 | 1,052.57 | 1,052.57 | - |
Apr 15, 2024 | 1,051.98 | 1,051.98 | 1,051.98 | 1,051.98 | 1,051.98 | - |
Apr 12, 2024 | 1,069.41 | 1,069.41 | 1,069.41 | 1,069.41 | 1,069.41 | - |
Apr 11, 2024 | 1,084.66 | 1,084.66 | 1,084.66 | 1,084.66 | 1,084.66 | - |
Apr 10, 2024 | 1,090.57 | 1,090.57 | 1,090.57 | 1,090.57 | 1,090.57 | - |
Apr 09, 2024 | 1,102.51 | 1,102.51 | 1,102.51 | 1,102.51 | 1,102.51 | - |
Apr 08, 2024 | 1,098.54 | 1,098.54 | 1,098.54 | 1,098.54 | 1,098.54 | - |
Apr 05, 2024 | 1,097.68 | 1,097.68 | 1,097.68 | 1,097.68 | 1,097.68 | - |
Apr 04, 2024 | 1,093.55 | 1,093.55 | 1,093.55 | 1,093.55 | 1,093.55 | - |
Apr 03, 2024 | 1,111.17 | 1,111.17 | 1,111.17 | 1,111.17 | 1,111.17 | - |
Apr 02, 2024 | 1,107.83 | 1,107.83 | 1,107.83 | 1,107.83 | 1,107.83 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 1,142.87 | 1,142.87 | 1,142.87 | 1,142.87 | 1,142.87 | - |
Mar 27, 2024 | 1,140.18 | 1,140.18 | 1,140.18 | 1,140.18 | 1,140.18 | - |
Mar 26, 2024 | 1,133.59 | 1,133.59 | 1,133.59 | 1,133.59 | 1,133.59 | - |
Mar 25, 2024 | 1,134.43 | 1,134.43 | 1,134.43 | 1,134.43 | 1,134.43 | - |
Mar 22, 2024 | 1,137.48 | 1,137.48 | 1,137.48 | 1,137.48 | 1,137.48 | - |
Mar 21, 2024 | 1,136.46 | 1,136.46 | 1,136.46 | 1,136.46 | 1,136.46 | - |
Mar 20, 2024 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | - |
Mar 19, 2024 | 1,128.26 | 1,128.26 | 1,128.26 | 1,128.26 | 1,128.26 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1,117.01 | 1,117.01 | 1,117.01 | 1,117.01 | 1,117.01 | - |
Mar 14, 2024 | 1,124.74 | 1,124.74 | 1,124.74 | 1,124.74 | 1,124.74 | - |
Mar 13, 2024 | 1,138.54 | 1,138.54 | 1,138.54 | 1,138.54 | 1,138.54 | - |
Mar 12, 2024 | 1,142.84 | 1,142.84 | 1,142.84 | 1,142.84 | 1,142.84 | - |
Mar 11, 2024 | 1,141.14 | 1,141.14 | 1,141.14 | 1,141.14 | 1,141.14 | - |
Mar 08, 2024 | 1,141.87 | 1,141.87 | 1,141.87 | 1,141.87 | 1,141.87 | - |
Mar 07, 2024 | 1,140.31 | 1,140.31 | 1,140.31 | 1,140.31 | 1,140.31 | - |
Mar 06, 2024 | 1,138.65 | 1,138.65 | 1,138.65 | 1,138.65 | 1,138.65 | - |
Mar 05, 2024 | 1,134.24 | 1,134.24 | 1,134.24 | 1,134.24 | 1,134.24 | - |
Mar 04, 2024 | 1,129.81 | 1,129.81 | 1,129.81 | 1,129.81 | 1,129.81 | - |
Mar 01, 2024 | 1,130.68 | 1,130.68 | 1,130.68 | 1,130.68 | 1,130.68 | - |
Feb 29, 2024 | 1,124.90 | 1,124.90 | 1,124.90 | 1,124.90 | 1,124.90 | - |
Feb 28, 2024 | 1,123.09 | 1,123.09 | 1,123.09 | 1,123.09 | 1,123.09 | - |
Feb 27, 2024 | 1,124.61 | 1,124.61 | 1,124.61 | 1,124.61 | 1,124.61 | - |
Feb 26, 2024 | 1,124.11 | 1,124.11 | 1,124.11 | 1,124.11 | 1,124.11 | - |
Feb 23, 2024 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | - |
Feb 22, 2024 | 1,124.68 | 1,124.68 | 1,124.68 | 1,124.68 | 1,124.68 | - |
Feb 21, 2024 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | - |
Feb 20, 2024 | 1,123.47 | 1,123.47 | 1,123.47 | 1,123.47 | 1,123.47 | - |
Feb 16, 2024 | 1,122.69 | 1,122.69 | 1,122.69 | 1,122.69 | 1,122.69 | - |
Feb 15, 2024 | 1,128.48 | 1,128.48 | 1,128.48 | 1,128.48 | 1,128.48 | - |
Feb 14, 2024 | 1,120.60 | 1,120.60 | 1,120.60 | 1,120.60 | 1,120.60 | - |
Feb 13, 2024 | 1,118.83 | 1,118.83 | 1,118.83 | 1,118.83 | 1,118.83 | - |
Feb 12, 2024 | 1,129.97 | 1,129.97 | 1,129.97 | 1,129.97 | 1,129.97 | - |
Feb 09, 2024 | 1,133.16 | 1,133.16 | 1,133.16 | 1,133.16 | 1,133.16 | - |
Feb 08, 2024 | 1,137.73 | 1,137.73 | 1,137.73 | 1,137.73 | 1,137.73 | - |
Feb 07, 2024 | 1,142.35 | 1,142.35 | 1,142.35 | 1,142.35 | 1,142.35 | - |
Feb 06, 2024 | 1,142.71 | 1,142.71 | 1,142.71 | 1,142.71 | 1,142.71 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 1,153.71 | 1,153.71 | 1,153.71 | 1,153.71 | 1,153.71 | - |
Feb 01, 2024 | 1,170.56 | 1,170.56 | 1,170.56 | 1,170.56 | 1,170.56 | - |
Jan 31, 2024 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | - |
Jan 30, 2024 | 1,152.81 | 1,152.81 | 1,152.81 | 1,152.81 | 1,152.81 | - |
Jan 29, 2024 | 1,154.01 | 1,154.01 | 1,154.01 | 1,154.01 | 1,154.01 | - |
Jan 26, 2024 | 1,148.60 | 1,148.60 | 1,148.60 | 1,148.60 | 1,148.60 | - |
Jan 25, 2024 | 1,146.47 | 1,146.47 | 1,146.47 | 1,146.47 | 1,146.47 | - |
Jan 24, 2024 | 1,141.34 | 1,141.34 | 1,141.34 | 1,141.34 | 1,141.34 | - |
Jan 23, 2024 | 1,149.20 | 1,149.20 | 1,149.20 | 1,149.20 | 1,149.20 | - |
Jan 22, 2024 | 1,144.92 | 1,144.92 | 1,144.92 | 1,144.92 | 1,144.92 | - |
Jan 19, 2024 | 1,136.79 | 1,136.79 | 1,136.79 | 1,136.79 | 1,136.79 | - |
Jan 18, 2024 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | - |
Jan 17, 2024 | 1,129.99 | 1,129.99 | 1,129.99 | 1,129.99 | 1,129.99 | - |
Jan 16, 2024 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | - |
Jan 12, 2024 | 1,170.34 | 1,170.34 | 1,170.34 | 1,170.34 | 1,170.34 | - |
Jan 11, 2024 | 1,159.14 | 1,159.14 | 1,159.14 | 1,159.14 | 1,159.14 | - |
Jan 10, 2024 | 1,157.85 | 1,157.85 | 1,157.85 | 1,157.85 | 1,157.85 | - |
Jan 09, 2024 | 1,150.83 | 1,150.83 | 1,150.83 | 1,150.83 | 1,150.83 | - |
Jan 08, 2024 | 1,150.37 | 1,150.37 | 1,150.37 | 1,150.37 | 1,150.37 | - |
Jan 05, 2024 | 1,134.62 | 1,134.62 | 1,134.62 | 1,134.62 | 1,134.62 | - |
Jan 04, 2024 | 1,133.23 | 1,133.23 | 1,133.23 | 1,133.23 | 1,133.23 | - |
Jan 03, 2024 | 1,139.92 | 1,139.92 | 1,139.92 | 1,139.92 | 1,139.92 | - |
Jan 02, 2024 | 1,147.70 | 1,147.70 | 1,147.70 | 1,147.70 | 1,147.70 | - |
Dec 29, 2023 | 1,156.36 | 1,156.36 | 1,156.36 | 1,156.36 | 1,156.36 | - |
Dec 28, 2023 | 1,169.93 | 1,169.93 | 1,169.93 | 1,169.93 | 1,169.93 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |