Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 9,624.17 | 9,624.17 | 9,624.17 | 9,624.17 | 9,624.17 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 9,394.56 | 9,394.56 | 9,394.56 | 9,394.56 | 9,394.56 | - |
May 07, 2024 | 9,530.89 | 9,530.89 | 9,530.89 | 9,530.89 | 9,530.89 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 9,192.31 | 9,192.31 | 9,192.31 | 9,192.31 | 9,192.31 | - |
Apr 29, 2024 | 9,261.31 | 9,261.31 | 9,261.31 | 9,261.31 | 9,261.31 | - |
Apr 26, 2024 | 9,169.82 | 9,169.82 | 9,169.82 | 9,169.82 | 9,169.82 | - |
Apr 25, 2024 | 8,823.68 | 8,823.68 | 8,823.68 | 8,823.68 | 8,823.68 | - |
Apr 24, 2024 | 8,820.33 | 8,820.33 | 8,820.33 | 8,820.33 | 8,820.33 | - |
Apr 23, 2024 | 8,617.89 | 8,617.89 | 8,617.89 | 8,617.89 | 8,617.89 | - |
Apr 22, 2024 | 8,408.64 | 8,408.64 | 8,408.64 | 8,408.64 | 8,408.64 | - |
Apr 19, 2024 | 8,398.24 | 8,398.24 | 8,398.24 | 8,398.24 | 8,398.24 | - |
Apr 18, 2024 | 8,462.57 | 8,462.57 | 8,462.57 | 8,462.57 | 8,462.57 | - |
Apr 17, 2024 | 8,450.29 | 8,450.29 | 8,450.29 | 8,450.29 | 8,450.29 | - |
Apr 16, 2024 | 8,432.30 | 8,432.30 | 8,432.30 | 8,432.30 | 8,432.30 | - |
Apr 15, 2024 | 8,584.96 | 8,584.96 | 8,584.96 | 8,584.96 | 8,584.96 | - |
Apr 12, 2024 | 8,696.72 | 8,696.72 | 8,696.72 | 8,696.72 | 8,696.72 | - |
Apr 11, 2024 | 8,779.62 | 8,779.62 | 8,779.62 | 8,779.62 | 8,779.62 | - |
Apr 10, 2024 | 8,694.62 | 8,694.62 | 8,694.62 | 8,694.62 | 8,694.62 | - |
Apr 09, 2024 | 8,577.01 | 8,577.01 | 8,577.01 | 8,577.01 | 8,577.01 | - |
Apr 08, 2024 | 8,569.12 | 8,569.12 | 8,569.12 | 8,569.12 | 8,569.12 | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 8,621.67 | 8,621.67 | 8,621.67 | 8,621.67 | 8,621.67 | - |
Apr 02, 2024 | 8,672.23 | 8,672.23 | 8,672.23 | 8,672.23 | 8,672.23 | - |
Mar 28, 2024 | 8,456.55 | 8,456.55 | 8,456.55 | 8,456.55 | 8,456.55 | - |
Mar 27, 2024 | 8,393.47 | 8,393.47 | 8,393.47 | 8,393.47 | 8,393.47 | - |
Mar 26, 2024 | 8,462.62 | 8,462.62 | 8,462.62 | 8,462.62 | 8,462.62 | - |
Mar 25, 2024 | 8,522.88 | 8,522.88 | 8,522.88 | 8,522.88 | 8,522.88 | - |
Mar 22, 2024 | 8,547.65 | 8,547.65 | 8,547.65 | 8,547.65 | 8,547.65 | - |
Mar 21, 2024 | 8,670.78 | 8,670.78 | 8,670.78 | 8,670.78 | 8,670.78 | - |
Mar 20, 2024 | 8,540.73 | 8,540.73 | 8,540.73 | 8,540.73 | 8,540.73 | - |
Mar 19, 2024 | 8,543.10 | 8,543.10 | 8,543.10 | 8,543.10 | 8,543.10 | - |
Mar 18, 2024 | 8,634.19 | 8,634.19 | 8,634.19 | 8,634.19 | 8,634.19 | - |
Mar 15, 2024 | 8,621.77 | 8,621.77 | 8,621.77 | 8,621.77 | 8,621.77 | - |
Mar 14, 2024 | 8,655.06 | 8,655.06 | 8,655.06 | 8,655.06 | 8,655.06 | - |
Mar 13, 2024 | 8,637.88 | 8,637.88 | 8,637.88 | 8,637.88 | 8,637.88 | - |
Mar 12, 2024 | 8,450.69 | 8,450.69 | 8,450.69 | 8,450.69 | 8,450.69 | - |
Mar 11, 2024 | 8,178.02 | 8,178.02 | 8,178.02 | 8,178.02 | 8,178.02 | - |
Mar 08, 2024 | 8,162.40 | 8,162.40 | 8,162.40 | 8,162.40 | 8,162.40 | - |
Mar 07, 2024 | 8,094.14 | 8,094.14 | 8,094.14 | 8,094.14 | 8,094.14 | - |
Mar 06, 2024 | 8,226.42 | 8,226.42 | 8,226.42 | 8,226.42 | 8,226.42 | - |
Mar 05, 2024 | 8,133.86 | 8,133.86 | 8,133.86 | 8,133.86 | 8,133.86 | - |
Mar 04, 2024 | 8,395.30 | 8,395.30 | 8,395.30 | 8,395.30 | 8,395.30 | - |
Mar 01, 2024 | 8,437.46 | 8,437.46 | 8,437.46 | 8,437.46 | 8,437.46 | - |
Feb 29, 2024 | 8,340.17 | 8,340.17 | 8,340.17 | 8,340.17 | 8,340.17 | - |
Feb 28, 2024 | 8,353.43 | 8,353.43 | 8,353.43 | 8,353.43 | 8,353.43 | - |
Feb 27, 2024 | 8,487.14 | 8,487.14 | 8,487.14 | 8,487.14 | 8,487.14 | - |
Feb 26, 2024 | 8,306.04 | 8,306.04 | 8,306.04 | 8,306.04 | 8,306.04 | - |
Feb 23, 2024 | 8,297.92 | 8,297.92 | 8,297.92 | 8,297.92 | 8,297.92 | - |
Feb 22, 2024 | 8,289.83 | 8,289.83 | 8,289.83 | 8,289.83 | 8,289.83 | - |
Feb 21, 2024 | 8,192.45 | 8,192.45 | 8,192.45 | 8,192.45 | 8,192.45 | - |
Feb 20, 2024 | 8,158.64 | 8,158.64 | 8,158.64 | 8,158.64 | 8,158.64 | - |
Feb 19, 2024 | 8,099.57 | 8,099.57 | 8,099.57 | 8,099.57 | 8,099.57 | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 7,762.88 | 7,762.88 | 7,762.88 | 7,762.88 | 7,762.88 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 7,769.28 | 7,769.28 | 7,769.28 | 7,769.28 | 7,769.28 | - |
Feb 05, 2024 | 7,418.79 | 7,418.79 | 7,418.79 | 7,418.79 | 7,418.79 | - |
Feb 02, 2024 | 7,424.35 | 7,424.35 | 7,424.35 | 7,424.35 | 7,424.35 | - |
Feb 01, 2024 | 7,465.05 | 7,465.05 | 7,465.05 | 7,465.05 | 7,465.05 | - |
Jan 31, 2024 | 7,378.27 | 7,378.27 | 7,378.27 | 7,378.27 | 7,378.27 | - |
Jan 30, 2024 | 7,536.20 | 7,536.20 | 7,536.20 | 7,536.20 | 7,536.20 | - |
Jan 29, 2024 | 7,786.43 | 7,786.43 | 7,786.43 | 7,786.43 | 7,786.43 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 7,947.77 | 7,947.77 | 7,947.77 | 7,947.77 | 7,947.77 | - |
Jan 24, 2024 | 7,788.87 | 7,788.87 | 7,788.87 | 7,788.87 | 7,788.87 | - |
Jan 23, 2024 | 7,561.49 | 7,561.49 | 7,561.49 | 7,561.49 | 7,561.49 | - |
Jan 22, 2024 | 7,479.96 | 7,479.96 | 7,479.96 | 7,479.96 | 7,479.96 | - |
Jan 19, 2024 | 7,724.02 | 7,724.02 | 7,724.02 | 7,724.02 | 7,724.02 | - |
Jan 18, 2024 | 7,801.98 | 7,801.98 | 7,801.98 | 7,801.98 | 7,801.98 | - |
Jan 17, 2024 | 7,825.28 | 7,825.28 | 7,825.28 | 7,825.28 | 7,825.28 | - |
Jan 16, 2024 | 8,171.27 | 8,171.27 | 8,171.27 | 8,171.27 | 8,171.27 | - |
Jan 15, 2024 | 8,237.59 | 8,237.59 | 8,237.59 | 8,237.59 | 8,237.59 | - |
Jan 12, 2024 | 8,380.48 | 8,380.48 | 8,380.48 | 8,380.48 | 8,380.48 | - |
Jan 11, 2024 | 8,429.48 | 8,429.48 | 8,429.48 | 8,429.48 | 8,429.48 | - |
Jan 10, 2024 | 8,436.72 | 8,436.72 | 8,436.72 | 8,436.72 | 8,436.72 | - |
Jan 09, 2024 | 8,448.71 | 8,448.71 | 8,448.71 | 8,448.71 | 8,448.71 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 8,927.59 | 8,927.59 | 8,927.59 | 8,927.59 | 8,927.59 | - |
Dec 29, 2023 | 9,010.10 | 9,010.10 | 9,010.10 | 9,010.10 | 9,010.10 | - |
Dec 28, 2023 | 8,879.39 | 8,879.39 | 8,879.39 | 8,879.39 | 8,879.39 | - |
Dec 27, 2023 | 8,699.83 | 8,699.83 | 8,699.83 | 8,699.83 | 8,699.83 | - |
Dec 22, 2023 | 8,718.18 | 8,718.18 | 8,718.18 | 8,718.18 | 8,718.18 | - |
Dec 21, 2023 | 8,908.99 | 8,908.99 | 8,908.99 | 8,908.99 | 8,908.99 | - |
Dec 20, 2023 | 8,991.13 | 8,991.13 | 8,991.13 | 8,991.13 | 8,991.13 | - |
Dec 19, 2023 | 8,943.24 | 8,943.24 | 8,943.24 | 8,943.24 | 8,943.24 | - |
Dec 18, 2023 | 9,035.68 | 9,035.68 | 9,035.68 | 9,035.68 | 9,035.68 | - |
Dec 15, 2023 | 9,086.30 | 9,086.30 | 9,086.30 | 9,086.30 | 9,086.30 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |