Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 3,861.45 | 3,861.45 | 3,861.45 | 3,861.45 | 3,861.45 | - |
May 07, 2024 | 3,858.50 | 3,858.50 | 3,858.50 | 3,858.50 | 3,858.50 | - |
May 03, 2024 | 3,818.28 | 3,818.28 | 3,818.28 | 3,818.28 | 3,818.28 | - |
May 02, 2024 | 3,804.18 | 3,804.18 | 3,804.18 | 3,804.18 | 3,804.18 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 3,825.96 | 3,825.96 | 3,825.96 | 3,825.96 | 3,825.96 | - |
Apr 29, 2024 | 3,848.17 | 3,848.17 | 3,848.17 | 3,848.17 | 3,848.17 | - |
Apr 26, 2024 | 3,858.94 | 3,858.94 | 3,858.94 | 3,858.94 | 3,858.94 | - |
Apr 25, 2024 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | - |
Apr 24, 2024 | 3,875.47 | 3,875.47 | 3,875.47 | 3,875.47 | 3,875.47 | - |
Apr 23, 2024 | 3,895.80 | 3,895.80 | 3,895.80 | 3,895.80 | 3,895.80 | - |
Apr 22, 2024 | 3,907.55 | 3,907.55 | 3,907.55 | 3,907.55 | 3,907.55 | - |
Apr 19, 2024 | 3,881.16 | 3,881.16 | 3,881.16 | 3,881.16 | 3,881.16 | - |
Apr 18, 2024 | 3,825.92 | 3,825.92 | 3,825.92 | 3,825.92 | 3,825.92 | - |
Apr 17, 2024 | 3,797.94 | 3,797.94 | 3,797.94 | 3,797.94 | 3,797.94 | - |
Apr 16, 2024 | 3,823.97 | 3,823.97 | 3,823.97 | 3,823.97 | 3,823.97 | - |
Apr 15, 2024 | 3,839.26 | 3,839.26 | 3,839.26 | 3,839.26 | 3,839.26 | - |
Apr 12, 2024 | 3,859.25 | 3,859.25 | 3,859.25 | 3,859.25 | 3,859.25 | - |
Apr 11, 2024 | 3,879.33 | 3,879.33 | 3,879.33 | 3,879.33 | 3,879.33 | - |
Apr 10, 2024 | 3,900.93 | 3,900.93 | 3,900.93 | 3,900.93 | 3,900.93 | - |
Apr 09, 2024 | 3,906.88 | 3,906.88 | 3,906.88 | 3,906.88 | 3,906.88 | - |
Apr 08, 2024 | 3,911.19 | 3,911.19 | 3,911.19 | 3,911.19 | 3,911.19 | - |
Apr 05, 2024 | 3,919.78 | 3,919.78 | 3,919.78 | 3,919.78 | 3,919.78 | - |
Apr 04, 2024 | 3,897.27 | 3,897.27 | 3,897.27 | 3,897.27 | 3,897.27 | - |
Apr 03, 2024 | 3,922.15 | 3,922.15 | 3,922.15 | 3,922.15 | 3,922.15 | - |
Apr 02, 2024 | 3,954.65 | 3,954.65 | 3,954.65 | 3,954.65 | 3,954.65 | - |
Mar 28, 2024 | 3,987.23 | 3,987.23 | 3,987.23 | 3,987.23 | 3,987.23 | - |
Mar 27, 2024 | 3,962.60 | 3,962.60 | 3,962.60 | 3,962.60 | 3,962.60 | - |
Mar 26, 2024 | 3,905.87 | 3,905.87 | 3,905.87 | 3,905.87 | 3,905.87 | - |
Mar 25, 2024 | 3,896.82 | 3,896.82 | 3,896.82 | 3,896.82 | 3,896.82 | - |
Mar 22, 2024 | 3,906.04 | 3,906.04 | 3,906.04 | 3,906.04 | 3,906.04 | - |
Mar 21, 2024 | 3,908.54 | 3,908.54 | 3,908.54 | 3,908.54 | 3,908.54 | - |
Mar 20, 2024 | 3,849.76 | 3,849.76 | 3,849.76 | 3,849.76 | 3,849.76 | - |
Mar 19, 2024 | 3,843.88 | 3,843.88 | 3,843.88 | 3,843.88 | 3,843.88 | - |
Mar 18, 2024 | 3,820.17 | 3,820.17 | 3,820.17 | 3,820.17 | 3,820.17 | - |
Mar 15, 2024 | 3,811.16 | 3,811.16 | 3,811.16 | 3,811.16 | 3,811.16 | - |
Mar 14, 2024 | 3,799.82 | 3,799.82 | 3,799.82 | 3,799.82 | 3,799.82 | - |
Mar 13, 2024 | 3,821.65 | 3,821.65 | 3,821.65 | 3,821.65 | 3,821.65 | - |
Mar 12, 2024 | 3,832.36 | 3,832.36 | 3,832.36 | 3,832.36 | 3,832.36 | - |
Mar 11, 2024 | 3,811.22 | 3,811.22 | 3,811.22 | 3,811.22 | 3,811.22 | - |
Mar 08, 2024 | 3,780.97 | 3,780.97 | 3,780.97 | 3,780.97 | 3,780.97 | - |
Mar 07, 2024 | 3,790.69 | 3,790.69 | 3,790.69 | 3,790.69 | 3,790.69 | - |
Mar 06, 2024 | 3,800.93 | 3,800.93 | 3,800.93 | 3,800.93 | 3,800.93 | - |
Mar 05, 2024 | 3,791.02 | 3,791.02 | 3,791.02 | 3,791.02 | 3,791.02 | - |
Mar 04, 2024 | 3,798.63 | 3,798.63 | 3,798.63 | 3,798.63 | 3,798.63 | - |
Mar 01, 2024 | 3,790.71 | 3,790.71 | 3,790.71 | 3,790.71 | 3,790.71 | - |
Feb 29, 2024 | 3,796.31 | 3,796.31 | 3,796.31 | 3,796.31 | 3,796.31 | - |
Feb 28, 2024 | 3,776.31 | 3,776.31 | 3,776.31 | 3,776.31 | 3,776.31 | - |
Feb 27, 2024 | 3,773.77 | 3,773.77 | 3,773.77 | 3,773.77 | 3,773.77 | - |
Feb 26, 2024 | 3,756.03 | 3,756.03 | 3,756.03 | 3,756.03 | 3,756.03 | - |
Feb 23, 2024 | 3,781.53 | 3,781.53 | 3,781.53 | 3,781.53 | 3,781.53 | - |
Feb 22, 2024 | 3,776.10 | 3,776.10 | 3,776.10 | 3,776.10 | 3,776.10 | - |
Feb 21, 2024 | 3,764.07 | 3,764.07 | 3,764.07 | 3,764.07 | 3,764.07 | - |
Feb 20, 2024 | 3,749.70 | 3,749.70 | 3,749.70 | 3,749.70 | 3,749.70 | - |
Feb 19, 2024 | 3,762.53 | 3,762.53 | 3,762.53 | 3,762.53 | 3,762.53 | - |
Feb 16, 2024 | 3,762.33 | 3,762.33 | 3,762.33 | 3,762.33 | 3,762.33 | - |
Feb 15, 2024 | 3,766.75 | 3,766.75 | 3,766.75 | 3,766.75 | 3,766.75 | - |
Feb 14, 2024 | 3,735.67 | 3,735.67 | 3,735.67 | 3,735.67 | 3,735.67 | - |
Feb 13, 2024 | 3,712.14 | 3,712.14 | 3,712.14 | 3,712.14 | 3,712.14 | - |
Feb 12, 2024 | 3,741.09 | 3,741.09 | 3,741.09 | 3,741.09 | 3,741.09 | - |
Feb 09, 2024 | 3,722.61 | 3,722.61 | 3,722.61 | 3,722.61 | 3,722.61 | - |
Feb 08, 2024 | 3,732.93 | 3,732.93 | 3,732.93 | 3,732.93 | 3,732.93 | - |
Feb 07, 2024 | 3,720.68 | 3,720.68 | 3,720.68 | 3,720.68 | 3,720.68 | - |
Feb 06, 2024 | 3,717.05 | 3,717.05 | 3,717.05 | 3,717.05 | 3,717.05 | - |
Feb 05, 2024 | 3,704.30 | 3,704.30 | 3,704.30 | 3,704.30 | 3,704.30 | - |
Feb 02, 2024 | 3,708.41 | 3,708.41 | 3,708.41 | 3,708.41 | 3,708.41 | - |
Feb 01, 2024 | 3,672.40 | 3,672.40 | 3,672.40 | 3,672.40 | 3,672.40 | - |
Jan 31, 2024 | 3,654.89 | 3,654.89 | 3,654.89 | 3,654.89 | 3,654.89 | - |
Jan 30, 2024 | 3,684.44 | 3,684.44 | 3,684.44 | 3,684.44 | 3,684.44 | - |
Jan 29, 2024 | 3,673.90 | 3,673.90 | 3,673.90 | 3,673.90 | 3,673.90 | - |
Jan 26, 2024 | 3,669.35 | 3,669.35 | 3,669.35 | 3,669.35 | 3,669.35 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 3,639.52 | 3,639.52 | 3,639.52 | 3,639.52 | 3,639.52 | - |
Jan 23, 2024 | 3,679.62 | 3,679.62 | 3,679.62 | 3,679.62 | 3,679.62 | - |
Jan 22, 2024 | 3,659.47 | 3,659.47 | 3,659.47 | 3,659.47 | 3,659.47 | - |
Jan 19, 2024 | 3,671.07 | 3,671.07 | 3,671.07 | 3,671.07 | 3,671.07 | - |
Jan 18, 2024 | 3,644.99 | 3,644.99 | 3,644.99 | 3,644.99 | 3,644.99 | - |
Jan 17, 2024 | 3,645.78 | 3,645.78 | 3,645.78 | 3,645.78 | 3,645.78 | - |
Jan 16, 2024 | 3,686.77 | 3,686.77 | 3,686.77 | 3,686.77 | 3,686.77 | - |
Jan 15, 2024 | 3,672.26 | 3,672.26 | 3,672.26 | 3,672.26 | 3,672.26 | - |
Jan 12, 2024 | 3,667.90 | 3,667.90 | 3,667.90 | 3,667.90 | 3,667.90 | - |
Jan 11, 2024 | 3,652.05 | 3,652.05 | 3,652.05 | 3,652.05 | 3,652.05 | - |
Jan 10, 2024 | 3,672.11 | 3,672.11 | 3,672.11 | 3,672.11 | 3,672.11 | - |
Jan 09, 2024 | 3,684.20 | 3,684.20 | 3,684.20 | 3,684.20 | 3,684.20 | - |
Jan 08, 2024 | 3,680.94 | 3,680.94 | 3,680.94 | 3,680.94 | 3,680.94 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 3,647.82 | 3,647.82 | 3,647.82 | 3,647.82 | 3,647.82 | - |
Dec 28, 2023 | 3,654.90 | 3,654.90 | 3,654.90 | 3,654.90 | 3,654.90 | - |
Dec 27, 2023 | 3,624.49 | 3,624.49 | 3,624.49 | 3,624.49 | 3,624.49 | - |
Dec 22, 2023 | 3,627.74 | 3,627.74 | 3,627.74 | 3,627.74 | 3,627.74 | - |
Dec 21, 2023 | 3,612.37 | 3,612.37 | 3,612.37 | 3,612.37 | 3,612.37 | - |
Dec 20, 2023 | 3,602.91 | 3,602.91 | 3,602.91 | 3,602.91 | 3,602.91 | - |
Dec 19, 2023 | 3,625.64 | 3,625.64 | 3,625.64 | 3,625.64 | 3,625.64 | - |
Dec 18, 2023 | 3,623.48 | 3,623.48 | 3,623.48 | 3,623.48 | 3,623.48 | - |
Dec 15, 2023 | 3,616.57 | 3,616.57 | 3,616.57 | 3,616.57 | 3,616.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |