Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | 913.87 | 913.87 | 913.87 | 913.87 | 913.87 | - |
May 14, 2024 | 907.75 | 907.75 | 907.75 | 907.75 | 907.75 | - |
May 13, 2024 | 906.09 | 906.09 | 906.09 | 906.09 | 906.09 | - |
May 10, 2024 | 909.83 | 909.83 | 909.83 | 909.83 | 909.83 | - |
May 09, 2024 | 912.50 | 912.50 | 912.50 | 912.50 | 912.50 | - |
May 08, 2024 | 916.07 | 916.07 | 916.07 | 916.07 | 916.07 | - |
May 07, 2024 | 914.50 | 914.50 | 914.50 | 914.50 | 914.50 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 923.49 | 923.49 | 923.49 | 923.49 | 923.49 | - |
May 02, 2024 | 928.41 | 928.41 | 928.41 | 928.41 | 928.41 | - |
Apr 30, 2024 | 919.75 | 919.75 | 919.75 | 919.75 | 919.75 | - |
Apr 29, 2024 | 916.35 | 916.35 | 916.35 | 916.35 | 916.35 | - |
Apr 26, 2024 | 918.11 | 918.11 | 918.11 | 918.11 | 918.11 | - |
Apr 25, 2024 | 918.01 | 918.01 | 918.01 | 918.01 | 918.01 | - |
Apr 24, 2024 | 916.13 | 916.13 | 916.13 | 916.13 | 916.13 | - |
Apr 23, 2024 | 915.39 | 915.39 | 915.39 | 915.39 | 915.39 | - |
Apr 22, 2024 | 920.23 | 920.23 | 920.23 | 920.23 | 920.23 | - |
Apr 19, 2024 | 903.59 | 903.59 | 903.59 | 903.59 | 903.59 | - |
Apr 18, 2024 | 905.36 | 905.36 | 905.36 | 905.36 | 905.36 | - |
Apr 17, 2024 | 905.77 | 905.77 | 905.77 | 905.77 | 905.77 | - |
Apr 16, 2024 | 901.98 | 901.98 | 901.98 | 901.98 | 901.98 | - |
Apr 15, 2024 | 901.48 | 901.48 | 901.48 | 901.48 | 901.48 | - |
Apr 12, 2024 | 917.40 | 917.40 | 917.40 | 917.40 | 917.40 | - |
Apr 11, 2024 | 930.97 | 930.97 | 930.97 | 930.97 | 930.97 | - |
Apr 10, 2024 | 932.80 | 932.80 | 932.80 | 932.80 | 932.80 | - |
Apr 09, 2024 | 943.38 | 943.38 | 943.38 | 943.38 | 943.38 | - |
Apr 08, 2024 | 940.78 | 940.78 | 940.78 | 940.78 | 940.78 | - |
Apr 05, 2024 | 941.33 | 941.33 | 941.33 | 941.33 | 941.33 | - |
Apr 04, 2024 | 934.74 | 934.74 | 934.74 | 934.74 | 934.74 | - |
Apr 03, 2024 | 952.70 | 952.70 | 952.70 | 952.70 | 952.70 | - |
Apr 02, 2024 | 949.24 | 949.24 | 949.24 | 949.24 | 949.24 | - |
Mar 28, 2024 | 978.29 | 978.29 | 978.29 | 978.29 | 978.29 | - |
Mar 27, 2024 | 976.95 | 976.95 | 976.95 | 976.95 | 976.95 | - |
Mar 26, 2024 | 971.63 | 971.63 | 971.63 | 971.63 | 971.63 | - |
Mar 25, 2024 | 971.80 | 971.80 | 971.80 | 971.80 | 971.80 | - |
Mar 22, 2024 | 973.96 | 973.96 | 973.96 | 973.96 | 973.96 | - |
Mar 21, 2024 | 973.70 | 973.70 | 973.70 | 973.70 | 973.70 | - |
Mar 20, 2024 | 976.91 | 976.91 | 976.91 | 976.91 | 976.91 | - |
Mar 19, 2024 | 967.05 | 967.05 | 967.05 | 967.05 | 967.05 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 957.19 | 957.19 | 957.19 | 957.19 | 957.19 | - |
Mar 14, 2024 | 963.44 | 963.44 | 963.44 | 963.44 | 963.44 | - |
Mar 13, 2024 | 975.72 | 975.72 | 975.72 | 975.72 | 975.72 | - |
Mar 12, 2024 | 979.66 | 979.66 | 979.66 | 979.66 | 979.66 | - |
Mar 11, 2024 | 977.38 | 977.38 | 977.38 | 977.38 | 977.38 | - |
Mar 08, 2024 | 976.58 | 976.58 | 976.58 | 976.58 | 976.58 | - |
Mar 07, 2024 | 978.38 | 978.38 | 978.38 | 978.38 | 978.38 | - |
Mar 06, 2024 | 975.12 | 975.12 | 975.12 | 975.12 | 975.12 | - |
Mar 05, 2024 | 971.22 | 971.22 | 971.22 | 971.22 | 971.22 | - |
Mar 04, 2024 | 968.39 | 968.39 | 968.39 | 968.39 | 968.39 | - |
Mar 01, 2024 | 970.60 | 970.60 | 970.60 | 970.60 | 970.60 | - |
Feb 29, 2024 | 963.99 | 963.99 | 963.99 | 963.99 | 963.99 | - |
Feb 28, 2024 | 963.91 | 963.91 | 963.91 | 963.91 | 963.91 | - |
Feb 27, 2024 | 964.98 | 964.98 | 964.98 | 964.98 | 964.98 | - |
Feb 26, 2024 | 964.42 | 964.42 | 964.42 | 964.42 | 964.42 | - |
Feb 23, 2024 | 967.82 | 967.82 | 967.82 | 967.82 | 967.82 | - |
Feb 22, 2024 | 966.75 | 966.75 | 966.75 | 966.75 | 966.75 | - |
Feb 21, 2024 | 964.17 | 964.17 | 964.17 | 964.17 | 964.17 | - |
Feb 20, 2024 | 963.49 | 963.49 | 963.49 | 963.49 | 963.49 | - |
Feb 19, 2024 | 964.83 | 964.83 | 964.83 | 964.83 | 964.83 | - |
Feb 16, 2024 | 965.33 | 965.33 | 965.33 | 965.33 | 965.33 | - |
Feb 15, 2024 | 970.55 | 970.55 | 970.55 | 970.55 | 970.55 | - |
Feb 14, 2024 | 964.31 | 964.31 | 964.31 | 964.31 | 964.31 | - |
Feb 13, 2024 | 961.05 | 961.05 | 961.05 | 961.05 | 961.05 | - |
Feb 12, 2024 | 971.59 | 971.59 | 971.59 | 971.59 | 971.59 | - |
Feb 09, 2024 | 973.79 | 973.79 | 973.79 | 973.79 | 973.79 | - |
Feb 08, 2024 | 979.41 | 979.41 | 979.41 | 979.41 | 979.41 | - |
Feb 07, 2024 | 983.66 | 983.66 | 983.66 | 983.66 | 983.66 | - |
Feb 06, 2024 | 983.48 | 983.48 | 983.48 | 983.48 | 983.48 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 991.21 | 991.21 | 991.21 | 991.21 | 991.21 | - |
Feb 01, 2024 | 1,009.69 | 1,009.69 | 1,009.69 | 1,009.69 | 1,009.69 | - |
Jan 31, 2024 | 992.53 | 992.53 | 992.53 | 992.53 | 992.53 | - |
Jan 30, 2024 | 991.80 | 991.80 | 991.80 | 991.80 | 991.80 | - |
Jan 29, 2024 | 994.22 | 994.22 | 994.22 | 994.22 | 994.22 | - |
Jan 26, 2024 | 986.92 | 986.92 | 986.92 | 986.92 | 986.92 | - |
Jan 25, 2024 | 986.37 | 986.37 | 986.37 | 986.37 | 986.37 | - |
Jan 24, 2024 | 979.72 | 979.72 | 979.72 | 979.72 | 979.72 | - |
Jan 23, 2024 | 989.37 | 989.37 | 989.37 | 989.37 | 989.37 | - |
Jan 22, 2024 | 984.03 | 984.03 | 984.03 | 984.03 | 984.03 | - |
Jan 19, 2024 | 978.03 | 978.03 | 978.03 | 978.03 | 978.03 | - |
Jan 18, 2024 | 975.62 | 975.62 | 975.62 | 975.62 | 975.62 | - |
Jan 17, 2024 | 973.90 | 973.90 | 973.90 | 973.90 | 973.90 | - |
Jan 16, 2024 | 989.57 | 989.57 | 989.57 | 989.57 | 989.57 | - |
Jan 15, 2024 | 1,005.91 | 1,005.91 | 1,005.91 | 1,005.91 | 1,005.91 | - |
Jan 12, 2024 | 1,004.77 | 1,004.77 | 1,004.77 | 1,004.77 | 1,004.77 | - |
Jan 11, 2024 | 998.92 | 998.92 | 998.92 | 998.92 | 998.92 | - |
Jan 10, 2024 | 995.14 | 995.14 | 995.14 | 995.14 | 995.14 | - |
Jan 09, 2024 | 990.12 | 990.12 | 990.12 | 990.12 | 990.12 | - |
Jan 08, 2024 | 987.80 | 987.80 | 987.80 | 987.80 | 987.80 | - |
Jan 05, 2024 | 972.48 | 972.48 | 972.48 | 972.48 | 972.48 | - |
Jan 04, 2024 | 973.58 | 973.58 | 973.58 | 973.58 | 973.58 | - |
Jan 03, 2024 | 981.48 | 981.48 | 981.48 | 981.48 | 981.48 | - |
Jan 02, 2024 | 987.13 | 987.13 | 987.13 | 987.13 | 987.13 | - |
Dec 29, 2023 | 992.79 | 992.79 | 992.79 | 992.79 | 992.79 | - |
Dec 28, 2023 | 1,001.08 | 1,001.08 | 1,001.08 | 1,001.08 | 1,001.08 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 980.28 | 980.28 | 980.28 | 980.28 | 980.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |