Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 1,954.03 | 1,954.03 | 1,954.03 | 1,954.03 | 1,954.03 | - |
Apr 26, 2024 | 1,959.85 | 1,959.85 | 1,959.85 | 1,959.85 | 1,959.85 | - |
Apr 25, 2024 | 1,922.70 | 1,922.70 | 1,922.70 | 1,922.70 | 1,922.70 | - |
Apr 24, 2024 | 1,928.70 | 1,928.70 | 1,928.70 | 1,928.70 | 1,928.70 | - |
Apr 23, 2024 | 1,930.26 | 1,930.26 | 1,930.26 | 1,930.26 | 1,930.26 | - |
Apr 22, 2024 | 1,915.32 | 1,915.32 | 1,915.32 | 1,915.32 | 1,915.32 | - |
Apr 19, 2024 | 1,892.49 | 1,892.49 | 1,892.49 | 1,892.49 | 1,892.49 | - |
Apr 18, 2024 | 1,911.55 | 1,911.55 | 1,911.55 | 1,911.55 | 1,911.55 | - |
Apr 17, 2024 | 1,922.55 | 1,922.55 | 1,922.55 | 1,922.55 | 1,922.55 | - |
Apr 16, 2024 | 1,935.35 | 1,935.35 | 1,935.35 | 1,935.35 | 1,935.35 | - |
Apr 15, 2024 | 1,946.96 | 1,946.96 | 1,946.96 | 1,946.96 | 1,946.96 | - |
Apr 12, 2024 | 1,962.60 | 1,962.60 | 1,962.60 | 1,962.60 | 1,962.60 | - |
Apr 11, 2024 | 1,979.66 | 1,979.66 | 1,979.66 | 1,979.66 | 1,979.66 | - |
Apr 10, 2024 | 1,957.78 | 1,957.78 | 1,957.78 | 1,957.78 | 1,957.78 | - |
Apr 09, 2024 | 1,957.05 | 1,957.05 | 1,957.05 | 1,957.05 | 1,957.05 | - |
Apr 08, 2024 | 1,953.24 | 1,953.24 | 1,953.24 | 1,953.24 | 1,953.24 | - |
Apr 05, 2024 | 1,953.71 | 1,953.71 | 1,953.71 | 1,953.71 | 1,953.71 | - |
Apr 04, 2024 | 1,923.37 | 1,923.37 | 1,923.37 | 1,923.37 | 1,923.37 | - |
Apr 03, 2024 | 1,960.19 | 1,960.19 | 1,960.19 | 1,960.19 | 1,960.19 | - |
Apr 02, 2024 | 1,961.85 | 1,961.85 | 1,961.85 | 1,961.85 | 1,961.85 | - |
Mar 28, 2024 | 1,972.25 | 1,972.25 | 1,972.25 | 1,972.25 | 1,972.25 | - |
Mar 27, 2024 | 1,960.11 | 1,960.11 | 1,960.11 | 1,960.11 | 1,960.11 | - |
Mar 26, 2024 | 1,942.99 | 1,942.99 | 1,942.99 | 1,942.99 | 1,942.99 | - |
Mar 25, 2024 | 1,948.78 | 1,948.78 | 1,948.78 | 1,948.78 | 1,948.78 | - |
Mar 22, 2024 | 1,960.89 | 1,960.89 | 1,960.89 | 1,960.89 | 1,960.89 | - |
Mar 21, 2024 | 1,961.01 | 1,961.01 | 1,961.01 | 1,961.01 | 1,961.01 | - |
Mar 20, 2024 | 1,950.14 | 1,950.14 | 1,950.14 | 1,950.14 | 1,950.14 | - |
Mar 19, 2024 | 1,927.21 | 1,927.21 | 1,927.21 | 1,927.21 | 1,927.21 | - |
Mar 18, 2024 | 1,917.77 | 1,917.77 | 1,917.77 | 1,917.77 | 1,917.77 | - |
Mar 15, 2024 | 1,906.70 | 1,906.70 | 1,906.70 | 1,906.70 | 1,906.70 | - |
Mar 14, 2024 | 1,918.58 | 1,918.58 | 1,918.58 | 1,918.58 | 1,918.58 | - |
Mar 13, 2024 | 1,919.93 | 1,919.93 | 1,919.93 | 1,919.93 | 1,919.93 | - |
Mar 12, 2024 | 1,914.91 | 1,914.91 | 1,914.91 | 1,914.91 | 1,914.91 | - |
Mar 11, 2024 | 1,888.08 | 1,888.08 | 1,888.08 | 1,888.08 | 1,888.08 | - |
Mar 08, 2024 | 1,889.86 | 1,889.86 | 1,889.86 | 1,889.86 | 1,889.86 | - |
Mar 07, 2024 | 1,917.34 | 1,917.34 | 1,917.34 | 1,917.34 | 1,917.34 | - |
Mar 06, 2024 | 1,892.10 | 1,892.10 | 1,892.10 | 1,892.10 | 1,892.10 | - |
Mar 05, 2024 | 1,890.56 | 1,890.56 | 1,890.56 | 1,890.56 | 1,890.56 | - |
Mar 04, 2024 | 1,904.63 | 1,904.63 | 1,904.63 | 1,904.63 | 1,904.63 | - |
Mar 01, 2024 | 1,903.78 | 1,903.78 | 1,903.78 | 1,903.78 | 1,903.78 | - |
Feb 29, 2024 | 1,884.03 | 1,884.03 | 1,884.03 | 1,884.03 | 1,884.03 | - |
Feb 28, 2024 | 1,868.64 | 1,868.64 | 1,868.64 | 1,868.64 | 1,868.64 | - |
Feb 27, 2024 | 1,870.88 | 1,870.88 | 1,870.88 | 1,870.88 | 1,870.88 | - |
Feb 26, 2024 | 1,866.29 | 1,866.29 | 1,866.29 | 1,866.29 | 1,866.29 | - |
Feb 23, 2024 | 1,880.14 | 1,880.14 | 1,880.14 | 1,880.14 | 1,880.14 | - |
Feb 22, 2024 | 1,877.78 | 1,877.78 | 1,877.78 | 1,877.78 | 1,877.78 | - |
Feb 21, 2024 | 1,837.96 | 1,837.96 | 1,837.96 | 1,837.96 | 1,837.96 | - |
Feb 20, 2024 | 1,833.41 | 1,833.41 | 1,833.41 | 1,833.41 | 1,833.41 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 1,863.96 | 1,863.96 | 1,863.96 | 1,863.96 | 1,863.96 | - |
Feb 15, 2024 | 1,870.46 | 1,870.46 | 1,870.46 | 1,870.46 | 1,870.46 | - |
Feb 14, 2024 | 1,868.25 | 1,868.25 | 1,868.25 | 1,868.25 | 1,868.25 | - |
Feb 13, 2024 | 1,845.16 | 1,845.16 | 1,845.16 | 1,845.16 | 1,845.16 | - |
Feb 12, 2024 | 1,866.88 | 1,866.88 | 1,866.88 | 1,866.88 | 1,866.88 | - |
Feb 09, 2024 | 1,862.97 | 1,862.97 | 1,862.97 | 1,862.97 | 1,862.97 | - |
Feb 08, 2024 | 1,853.63 | 1,853.63 | 1,853.63 | 1,853.63 | 1,853.63 | - |
Feb 07, 2024 | 1,850.46 | 1,850.46 | 1,850.46 | 1,850.46 | 1,850.46 | - |
Feb 06, 2024 | 1,839.13 | 1,839.13 | 1,839.13 | 1,839.13 | 1,839.13 | - |
Feb 05, 2024 | 1,842.26 | 1,842.26 | 1,842.26 | 1,842.26 | 1,842.26 | - |
Feb 02, 2024 | 1,834.08 | 1,834.08 | 1,834.08 | 1,834.08 | 1,834.08 | - |
Feb 01, 2024 | 1,811.04 | 1,811.04 | 1,811.04 | 1,811.04 | 1,811.04 | - |
Jan 31, 2024 | 1,786.62 | 1,786.62 | 1,786.62 | 1,786.62 | 1,786.62 | - |
Jan 30, 2024 | 1,833.16 | 1,833.16 | 1,833.16 | 1,833.16 | 1,833.16 | - |
Jan 29, 2024 | 1,837.42 | 1,837.42 | 1,837.42 | 1,837.42 | 1,837.42 | - |
Jan 26, 2024 | 1,807.46 | 1,807.46 | 1,807.46 | 1,807.46 | 1,807.46 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 1,791.36 | 1,791.36 | 1,791.36 | 1,791.36 | 1,791.36 | - |
Jan 23, 2024 | 1,794.20 | 1,794.20 | 1,794.20 | 1,794.20 | 1,794.20 | - |
Jan 22, 2024 | 1,784.01 | 1,784.01 | 1,784.01 | 1,784.01 | 1,784.01 | - |
Jan 19, 2024 | 1,783.75 | 1,783.75 | 1,783.75 | 1,783.75 | 1,783.75 | - |
Jan 18, 2024 | 1,761.45 | 1,761.45 | 1,761.45 | 1,761.45 | 1,761.45 | - |
Jan 17, 2024 | 1,745.14 | 1,745.14 | 1,745.14 | 1,745.14 | 1,745.14 | - |
Jan 16, 2024 | 1,750.32 | 1,750.32 | 1,750.32 | 1,750.32 | 1,750.32 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 1,740.96 | 1,740.96 | 1,740.96 | 1,740.96 | 1,740.96 | - |
Jan 11, 2024 | 1,743.40 | 1,743.40 | 1,743.40 | 1,743.40 | 1,743.40 | - |
Jan 10, 2024 | 1,740.01 | 1,740.01 | 1,740.01 | 1,740.01 | 1,740.01 | - |
Jan 09, 2024 | 1,739.14 | 1,739.14 | 1,739.14 | 1,739.14 | 1,739.14 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 1,725.71 | 1,725.71 | 1,725.71 | 1,725.71 | 1,725.71 | - |
Dec 28, 2023 | 1,723.94 | 1,723.94 | 1,723.94 | 1,723.94 | 1,723.94 | - |
Dec 27, 2023 | 1,724.99 | 1,724.99 | 1,724.99 | 1,724.99 | 1,724.99 | - |
Dec 22, 2023 | 1,726.38 | 1,726.38 | 1,726.38 | 1,726.38 | 1,726.38 | - |
Dec 21, 2023 | 1,724.35 | 1,724.35 | 1,724.35 | 1,724.35 | 1,724.35 | - |
Dec 20, 2023 | 1,709.20 | 1,709.20 | 1,709.20 | 1,709.20 | 1,709.20 | - |
Dec 19, 2023 | 1,730.65 | 1,730.65 | 1,730.65 | 1,730.65 | 1,730.65 | - |
Dec 18, 2023 | 1,729.56 | 1,729.56 | 1,729.56 | 1,729.56 | 1,729.56 | - |
Dec 15, 2023 | 1,725.50 | 1,725.50 | 1,725.50 | 1,725.50 | 1,725.50 | - |
Dec 14, 2023 | 1,713.85 | 1,713.85 | 1,713.85 | 1,713.85 | 1,713.85 | - |
Dec 13, 2023 | 1,719.97 | 1,719.97 | 1,719.97 | 1,719.97 | 1,719.97 | - |
Dec 12, 2023 | 1,688.36 | 1,688.36 | 1,688.36 | 1,688.36 | 1,688.36 | - |
Dec 11, 2023 | 1,685.15 | 1,685.15 | 1,685.15 | 1,685.15 | 1,685.15 | - |
Dec 08, 2023 | 1,677.23 | 1,677.23 | 1,677.23 | 1,677.23 | 1,677.23 | - |
Dec 07, 2023 | 1,661.13 | 1,661.13 | 1,661.13 | 1,661.13 | 1,661.13 | - |
Dec 06, 2023 | 1,642.88 | 1,642.88 | 1,642.88 | 1,642.88 | 1,642.88 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |