Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 974.31 | 974.31 | 974.31 | 974.31 | 974.31 | - |
May 15, 2024 | 979.62 | 979.62 | 979.62 | 979.62 | 979.62 | - |
May 14, 2024 | 973.04 | 973.04 | 973.04 | 973.04 | 973.04 | - |
May 13, 2024 | 971.24 | 971.24 | 971.24 | 971.24 | 971.24 | - |
May 10, 2024 | 975.19 | 975.19 | 975.19 | 975.19 | 975.19 | - |
May 09, 2024 | 978.03 | 978.03 | 978.03 | 978.03 | 978.03 | - |
May 08, 2024 | 981.83 | 981.83 | 981.83 | 981.83 | 981.83 | - |
May 07, 2024 | 980.14 | 980.14 | 980.14 | 980.14 | 980.14 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 989.69 | 989.69 | 989.69 | 989.69 | 989.69 | - |
May 02, 2024 | 994.94 | 994.94 | 994.94 | 994.94 | 994.94 | - |
Apr 30, 2024 | 985.61 | 985.61 | 985.61 | 985.61 | 985.61 | - |
Apr 29, 2024 | 981.95 | 981.95 | 981.95 | 981.95 | 981.95 | - |
Apr 26, 2024 | 983.78 | 983.78 | 983.78 | 983.78 | 983.78 | - |
Apr 25, 2024 | 983.65 | 983.65 | 983.65 | 983.65 | 983.65 | - |
Apr 24, 2024 | 981.61 | 981.61 | 981.61 | 981.61 | 981.61 | - |
Apr 23, 2024 | 980.80 | 980.80 | 980.80 | 980.80 | 980.80 | - |
Apr 22, 2024 | 985.97 | 985.97 | 985.97 | 985.97 | 985.97 | - |
Apr 19, 2024 | 968.08 | 968.08 | 968.08 | 968.08 | 968.08 | - |
Apr 18, 2024 | 969.96 | 969.96 | 969.96 | 969.96 | 969.96 | - |
Apr 17, 2024 | 970.38 | 970.38 | 970.38 | 970.38 | 970.38 | - |
Apr 16, 2024 | 966.30 | 966.30 | 966.30 | 966.30 | 966.30 | - |
Apr 15, 2024 | 965.74 | 965.74 | 965.74 | 965.74 | 965.74 | - |
Apr 12, 2024 | 982.73 | 982.73 | 982.73 | 982.73 | 982.73 | - |
Apr 11, 2024 | 997.25 | 997.25 | 997.25 | 997.25 | 997.25 | - |
Apr 10, 2024 | 999.20 | 999.20 | 999.20 | 999.20 | 999.20 | - |
Apr 09, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
Apr 08, 2024 | 1,007.70 | 1,007.70 | 1,007.70 | 1,007.70 | 1,007.70 | - |
Apr 05, 2024 | 1,008.23 | 1,008.23 | 1,008.23 | 1,008.23 | 1,008.23 | - |
Apr 04, 2024 | 1,001.15 | 1,001.15 | 1,001.15 | 1,001.15 | 1,001.15 | - |
Apr 03, 2024 | 1,020.36 | 1,020.36 | 1,020.36 | 1,020.36 | 1,020.36 | - |
Apr 02, 2024 | 1,016.64 | 1,016.64 | 1,016.64 | 1,016.64 | 1,016.64 | - |
Mar 28, 2024 | 1,047.64 | 1,047.64 | 1,047.64 | 1,047.64 | 1,047.64 | - |
Mar 27, 2024 | 1,046.18 | 1,046.18 | 1,046.18 | 1,046.18 | 1,046.18 | - |
Mar 26, 2024 | 1,040.46 | 1,040.46 | 1,040.46 | 1,040.46 | 1,040.46 | - |
Mar 25, 2024 | 1,040.62 | 1,040.62 | 1,040.62 | 1,040.62 | 1,040.62 | - |
Mar 22, 2024 | 1,042.87 | 1,042.87 | 1,042.87 | 1,042.87 | 1,042.87 | - |
Mar 21, 2024 | 1,042.57 | 1,042.57 | 1,042.57 | 1,042.57 | 1,042.57 | - |
Mar 20, 2024 | 1,045.98 | 1,045.98 | 1,045.98 | 1,045.98 | 1,045.98 | - |
Mar 19, 2024 | 1,035.41 | 1,035.41 | 1,035.41 | 1,035.41 | 1,035.41 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1,024.77 | 1,024.77 | 1,024.77 | 1,024.77 | 1,024.77 | - |
Mar 14, 2024 | 1,031.44 | 1,031.44 | 1,031.44 | 1,031.44 | 1,031.44 | - |
Mar 13, 2024 | 1,044.56 | 1,044.56 | 1,044.56 | 1,044.56 | 1,044.56 | - |
Mar 12, 2024 | 1,048.77 | 1,048.77 | 1,048.77 | 1,048.77 | 1,048.77 | - |
Mar 11, 2024 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | - |
Mar 08, 2024 | 1,045.37 | 1,045.37 | 1,045.37 | 1,045.37 | 1,045.37 | - |
Mar 07, 2024 | 1,047.28 | 1,047.28 | 1,047.28 | 1,047.28 | 1,047.28 | - |
Mar 06, 2024 | 1,043.77 | 1,043.77 | 1,043.77 | 1,043.77 | 1,043.77 | - |
Mar 05, 2024 | 1,039.57 | 1,039.57 | 1,039.57 | 1,039.57 | 1,039.57 | - |
Mar 04, 2024 | 1,036.52 | 1,036.52 | 1,036.52 | 1,036.52 | 1,036.52 | - |
Mar 01, 2024 | 1,038.82 | 1,038.82 | 1,038.82 | 1,038.82 | 1,038.82 | - |
Feb 29, 2024 | 1,031.73 | 1,031.73 | 1,031.73 | 1,031.73 | 1,031.73 | - |
Feb 28, 2024 | 1,031.62 | 1,031.62 | 1,031.62 | 1,031.62 | 1,031.62 | - |
Feb 27, 2024 | 1,032.75 | 1,032.75 | 1,032.75 | 1,032.75 | 1,032.75 | - |
Feb 26, 2024 | 1,032.12 | 1,032.12 | 1,032.12 | 1,032.12 | 1,032.12 | - |
Feb 23, 2024 | 1,035.70 | 1,035.70 | 1,035.70 | 1,035.70 | 1,035.70 | - |
Feb 22, 2024 | 1,034.54 | 1,034.54 | 1,034.54 | 1,034.54 | 1,034.54 | - |
Feb 21, 2024 | 1,031.75 | 1,031.75 | 1,031.75 | 1,031.75 | 1,031.75 | - |
Feb 20, 2024 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | - |
Feb 19, 2024 | 1,032.42 | 1,032.42 | 1,032.42 | 1,032.42 | 1,032.42 | - |
Feb 16, 2024 | 1,032.89 | 1,032.89 | 1,032.89 | 1,032.89 | 1,032.89 | - |
Feb 15, 2024 | 1,038.45 | 1,038.45 | 1,038.45 | 1,038.45 | 1,038.45 | - |
Feb 14, 2024 | 1,031.76 | 1,031.76 | 1,031.76 | 1,031.76 | 1,031.76 | - |
Feb 13, 2024 | 1,028.25 | 1,028.25 | 1,028.25 | 1,028.25 | 1,028.25 | - |
Feb 12, 2024 | 1,039.50 | 1,039.50 | 1,039.50 | 1,039.50 | 1,039.50 | - |
Feb 09, 2024 | 1,041.79 | 1,041.79 | 1,041.79 | 1,041.79 | 1,041.79 | - |
Feb 08, 2024 | 1,047.78 | 1,047.78 | 1,047.78 | 1,047.78 | 1,047.78 | - |
Feb 07, 2024 | 1,052.30 | 1,052.30 | 1,052.30 | 1,052.30 | 1,052.30 | - |
Feb 06, 2024 | 1,052.09 | 1,052.09 | 1,052.09 | 1,052.09 | 1,052.09 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 1,060.28 | 1,060.28 | 1,060.28 | 1,060.28 | 1,060.28 | - |
Feb 01, 2024 | 1,080.02 | 1,080.02 | 1,080.02 | 1,080.02 | 1,080.02 | - |
Jan 31, 2024 | 1,061.65 | 1,061.65 | 1,061.65 | 1,061.65 | 1,061.65 | - |
Jan 30, 2024 | 1,060.84 | 1,060.84 | 1,060.84 | 1,060.84 | 1,060.84 | - |
Jan 29, 2024 | 1,063.40 | 1,063.40 | 1,063.40 | 1,063.40 | 1,063.40 | - |
Jan 26, 2024 | 1,055.54 | 1,055.54 | 1,055.54 | 1,055.54 | 1,055.54 | - |
Jan 25, 2024 | 1,054.93 | 1,054.93 | 1,054.93 | 1,054.93 | 1,054.93 | - |
Jan 24, 2024 | 1,047.80 | 1,047.80 | 1,047.80 | 1,047.80 | 1,047.80 | - |
Jan 23, 2024 | 1,058.09 | 1,058.09 | 1,058.09 | 1,058.09 | 1,058.09 | - |
Jan 22, 2024 | 1,052.36 | 1,052.36 | 1,052.36 | 1,052.36 | 1,052.36 | - |
Jan 19, 2024 | 1,045.88 | 1,045.88 | 1,045.88 | 1,045.88 | 1,045.88 | - |
Jan 18, 2024 | 1,043.28 | 1,043.28 | 1,043.28 | 1,043.28 | 1,043.28 | - |
Jan 17, 2024 | 1,041.41 | 1,041.41 | 1,041.41 | 1,041.41 | 1,041.41 | - |
Jan 16, 2024 | 1,058.15 | 1,058.15 | 1,058.15 | 1,058.15 | 1,058.15 | - |
Jan 15, 2024 | 1,075.60 | 1,075.60 | 1,075.60 | 1,075.60 | 1,075.60 | - |
Jan 12, 2024 | 1,074.32 | 1,074.32 | 1,074.32 | 1,074.32 | 1,074.32 | - |
Jan 11, 2024 | 1,068.04 | 1,068.04 | 1,068.04 | 1,068.04 | 1,068.04 | - |
Jan 10, 2024 | 1,063.97 | 1,063.97 | 1,063.97 | 1,063.97 | 1,063.97 | - |
Jan 09, 2024 | 1,058.58 | 1,058.58 | 1,058.58 | 1,058.58 | 1,058.58 | - |
Jan 08, 2024 | 1,056.08 | 1,056.08 | 1,056.08 | 1,056.08 | 1,056.08 | - |
Jan 05, 2024 | 1,039.64 | 1,039.64 | 1,039.64 | 1,039.64 | 1,039.64 | - |
Jan 04, 2024 | 1,040.80 | 1,040.80 | 1,040.80 | 1,040.80 | 1,040.80 | - |
Jan 03, 2024 | 1,049.21 | 1,049.21 | 1,049.21 | 1,049.21 | 1,049.21 | - |
Jan 02, 2024 | 1,055.23 | 1,055.23 | 1,055.23 | 1,055.23 | 1,055.23 | - |
Dec 29, 2023 | 1,061.20 | 1,061.20 | 1,061.20 | 1,061.20 | 1,061.20 | - |
Dec 28, 2023 | 1,070.04 | 1,070.04 | 1,070.04 | 1,070.04 | 1,070.04 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 1,047.68 | 1,047.68 | 1,047.68 | 1,047.68 | 1,047.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |