Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 9,127.09 | 9,127.09 | 9,127.09 | 9,127.09 | 9,127.09 | - |
May 07, 2024 | 9,259.54 | 9,259.54 | 9,259.54 | 9,259.54 | 9,259.54 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 8,930.56 | 8,930.56 | 8,930.56 | 8,930.56 | 8,930.56 | - |
Apr 29, 2024 | 8,997.58 | 8,997.58 | 8,997.58 | 8,997.58 | 8,997.58 | - |
Apr 26, 2024 | 8,908.68 | 8,908.68 | 8,908.68 | 8,908.68 | 8,908.68 | - |
Apr 25, 2024 | 8,572.42 | 8,572.42 | 8,572.42 | 8,572.42 | 8,572.42 | - |
Apr 24, 2024 | 8,569.13 | 8,569.13 | 8,569.13 | 8,569.13 | 8,569.13 | - |
Apr 23, 2024 | 8,372.47 | 8,372.47 | 8,372.47 | 8,372.47 | 8,372.47 | - |
Apr 22, 2024 | 8,169.18 | 8,169.18 | 8,169.18 | 8,169.18 | 8,169.18 | - |
Apr 19, 2024 | 8,159.08 | 8,159.08 | 8,159.08 | 8,159.08 | 8,159.08 | - |
Apr 18, 2024 | 8,221.58 | 8,221.58 | 8,221.58 | 8,221.58 | 8,221.58 | - |
Apr 17, 2024 | 8,209.68 | 8,209.68 | 8,209.68 | 8,209.68 | 8,209.68 | - |
Apr 16, 2024 | 8,192.23 | 8,192.23 | 8,192.23 | 8,192.23 | 8,192.23 | - |
Apr 15, 2024 | 8,340.59 | 8,340.59 | 8,340.59 | 8,340.59 | 8,340.59 | - |
Apr 12, 2024 | 8,449.13 | 8,449.13 | 8,449.13 | 8,449.13 | 8,449.13 | - |
Apr 11, 2024 | 8,529.67 | 8,529.67 | 8,529.67 | 8,529.67 | 8,529.67 | - |
Apr 10, 2024 | 8,447.13 | 8,447.13 | 8,447.13 | 8,447.13 | 8,447.13 | - |
Apr 09, 2024 | 8,332.83 | 8,332.83 | 8,332.83 | 8,332.83 | 8,332.83 | - |
Apr 08, 2024 | 8,325.20 | 8,325.20 | 8,325.20 | 8,325.20 | 8,325.20 | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 8,376.23 | 8,376.23 | 8,376.23 | 8,376.23 | 8,376.23 | - |
Apr 02, 2024 | 8,425.32 | 8,425.32 | 8,425.32 | 8,425.32 | 8,425.32 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 8,215.75 | 8,215.75 | 8,215.75 | 8,215.75 | 8,215.75 | - |
Mar 27, 2024 | 8,154.52 | 8,154.52 | 8,154.52 | 8,154.52 | 8,154.52 | - |
Mar 26, 2024 | 8,221.71 | 8,221.71 | 8,221.71 | 8,221.71 | 8,221.71 | - |
Mar 25, 2024 | 8,280.29 | 8,280.29 | 8,280.29 | 8,280.29 | 8,280.29 | - |
Mar 22, 2024 | 8,304.34 | 8,304.34 | 8,304.34 | 8,304.34 | 8,304.34 | - |
Mar 21, 2024 | 8,423.95 | 8,423.95 | 8,423.95 | 8,423.95 | 8,423.95 | - |
Mar 20, 2024 | 8,297.64 | 8,297.64 | 8,297.64 | 8,297.64 | 8,297.64 | - |
Mar 19, 2024 | 8,299.96 | 8,299.96 | 8,299.96 | 8,299.96 | 8,299.96 | - |
Mar 18, 2024 | 8,388.44 | 8,388.44 | 8,388.44 | 8,388.44 | 8,388.44 | - |
Mar 15, 2024 | 8,376.33 | 8,376.33 | 8,376.33 | 8,376.33 | 8,376.33 | - |
Mar 14, 2024 | 8,408.66 | 8,408.66 | 8,408.66 | 8,408.66 | 8,408.66 | - |
Mar 13, 2024 | 8,391.95 | 8,391.95 | 8,391.95 | 8,391.95 | 8,391.95 | - |
Mar 12, 2024 | 8,210.07 | 8,210.07 | 8,210.07 | 8,210.07 | 8,210.07 | - |
Mar 11, 2024 | 7,945.16 | 7,945.16 | 7,945.16 | 7,945.16 | 7,945.16 | - |
Mar 08, 2024 | 7,930.04 | 7,930.04 | 7,930.04 | 7,930.04 | 7,930.04 | - |
Mar 07, 2024 | 7,863.72 | 7,863.72 | 7,863.72 | 7,863.72 | 7,863.72 | - |
Mar 06, 2024 | 7,992.21 | 7,992.21 | 7,992.21 | 7,992.21 | 7,992.21 | - |
Mar 05, 2024 | 7,902.29 | 7,902.29 | 7,902.29 | 7,902.29 | 7,902.29 | - |
Mar 04, 2024 | 8,156.28 | 8,156.28 | 8,156.28 | 8,156.28 | 8,156.28 | - |
Mar 01, 2024 | 8,197.22 | 8,197.22 | 8,197.22 | 8,197.22 | 8,197.22 | - |
Feb 29, 2024 | 8,102.67 | 8,102.67 | 8,102.67 | 8,102.67 | 8,102.67 | - |
Feb 28, 2024 | 8,115.58 | 8,115.58 | 8,115.58 | 8,115.58 | 8,115.58 | - |
Feb 27, 2024 | 8,245.47 | 8,245.47 | 8,245.47 | 8,245.47 | 8,245.47 | - |
Feb 26, 2024 | 8,069.54 | 8,069.54 | 8,069.54 | 8,069.54 | 8,069.54 | - |
Feb 23, 2024 | 8,061.67 | 8,061.67 | 8,061.67 | 8,061.67 | 8,061.67 | - |
Feb 22, 2024 | 8,053.79 | 8,053.79 | 8,053.79 | 8,053.79 | 8,053.79 | - |
Feb 21, 2024 | 7,959.20 | 7,959.20 | 7,959.20 | 7,959.20 | 7,959.20 | - |
Feb 20, 2024 | 7,926.35 | 7,926.35 | 7,926.35 | 7,926.35 | 7,926.35 | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 7,541.95 | 7,541.95 | 7,541.95 | 7,541.95 | 7,541.95 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 7,548.22 | 7,548.22 | 7,548.22 | 7,548.22 | 7,548.22 | - |
Feb 05, 2024 | 7,207.69 | 7,207.69 | 7,207.69 | 7,207.69 | 7,207.69 | - |
Feb 02, 2024 | 7,213.12 | 7,213.12 | 7,213.12 | 7,213.12 | 7,213.12 | - |
Feb 01, 2024 | 7,252.68 | 7,252.68 | 7,252.68 | 7,252.68 | 7,252.68 | - |
Jan 31, 2024 | 7,168.35 | 7,168.35 | 7,168.35 | 7,168.35 | 7,168.35 | - |
Jan 30, 2024 | 7,321.78 | 7,321.78 | 7,321.78 | 7,321.78 | 7,321.78 | - |
Jan 29, 2024 | 7,564.89 | 7,564.89 | 7,564.89 | 7,564.89 | 7,564.89 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 7,721.68 | 7,721.68 | 7,721.68 | 7,721.68 | 7,721.68 | - |
Jan 24, 2024 | 7,567.27 | 7,567.27 | 7,567.27 | 7,567.27 | 7,567.27 | - |
Jan 23, 2024 | 7,346.37 | 7,346.37 | 7,346.37 | 7,346.37 | 7,346.37 | - |
Jan 22, 2024 | 7,267.17 | 7,267.17 | 7,267.17 | 7,267.17 | 7,267.17 | - |
Jan 19, 2024 | 7,504.32 | 7,504.32 | 7,504.32 | 7,504.32 | 7,504.32 | - |
Jan 18, 2024 | 7,580.04 | 7,580.04 | 7,580.04 | 7,580.04 | 7,580.04 | - |
Jan 17, 2024 | 7,602.69 | 7,602.69 | 7,602.69 | 7,602.69 | 7,602.69 | - |
Jan 16, 2024 | 7,938.84 | 7,938.84 | 7,938.84 | 7,938.84 | 7,938.84 | - |
Jan 15, 2024 | 8,003.28 | 8,003.28 | 8,003.28 | 8,003.28 | 8,003.28 | - |
Jan 12, 2024 | 8,142.07 | 8,142.07 | 8,142.07 | 8,142.07 | 8,142.07 | - |
Jan 11, 2024 | 8,189.66 | 8,189.66 | 8,189.66 | 8,189.66 | 8,189.66 | - |
Jan 10, 2024 | 8,196.66 | 8,196.66 | 8,196.66 | 8,196.66 | 8,196.66 | - |
Jan 09, 2024 | 8,208.28 | 8,208.28 | 8,208.28 | 8,208.28 | 8,208.28 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 8,673.48 | 8,673.48 | 8,673.48 | 8,673.48 | 8,673.48 | - |
Dec 29, 2023 | 8,753.59 | 8,753.59 | 8,753.59 | 8,753.59 | 8,753.59 | - |
Dec 29, 2023 | 0.4181 Dividend | |||||
Dec 28, 2023 | 8,667.79 | 8,667.79 | 8,667.79 | 8,667.79 | 8,667.37 | - |
Dec 27, 2023 | 8,492.51 | 8,492.51 | 8,492.51 | 8,492.51 | 8,492.10 | - |
Dec 22, 2023 | 8,510.40 | 8,510.40 | 8,510.40 | 8,510.40 | 8,509.99 | - |
Dec 21, 2023 | 8,697.59 | 8,697.59 | 8,697.59 | 8,697.59 | 8,697.17 | - |
Dec 20, 2023 | 8,777.78 | 8,777.78 | 8,777.78 | 8,777.78 | 8,777.36 | - |
Dec 19, 2023 | 8,730.28 | 8,730.28 | 8,730.28 | 8,730.28 | 8,729.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |