Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 9,088.73 | 9,088.73 | 9,088.73 | 9,088.73 | 9,088.73 | - |
May 07, 2024 | 9,220.72 | 9,220.72 | 9,220.72 | 9,220.72 | 9,220.72 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 8,893.19 | 8,893.19 | 8,893.19 | 8,893.19 | 8,893.19 | - |
Apr 29, 2024 | 8,959.95 | 8,959.95 | 8,959.95 | 8,959.95 | 8,959.95 | - |
Apr 26, 2024 | 8,871.47 | 8,871.47 | 8,871.47 | 8,871.47 | 8,871.47 | - |
Apr 25, 2024 | 8,536.62 | 8,536.62 | 8,536.62 | 8,536.62 | 8,536.62 | - |
Apr 24, 2024 | 8,533.37 | 8,533.37 | 8,533.37 | 8,533.37 | 8,533.37 | - |
Apr 23, 2024 | 8,337.51 | 8,337.51 | 8,337.51 | 8,337.51 | 8,337.51 | - |
Apr 22, 2024 | 8,135.08 | 8,135.08 | 8,135.08 | 8,135.08 | 8,135.08 | - |
Apr 19, 2024 | 8,125.13 | 8,125.13 | 8,125.13 | 8,125.13 | 8,125.13 | - |
Apr 18, 2024 | 8,187.44 | 8,187.44 | 8,187.44 | 8,187.44 | 8,187.44 | - |
Apr 17, 2024 | 8,175.59 | 8,175.59 | 8,175.59 | 8,175.59 | 8,175.59 | - |
Apr 16, 2024 | 8,158.23 | 8,158.23 | 8,158.23 | 8,158.23 | 8,158.23 | - |
Apr 15, 2024 | 8,306.00 | 8,306.00 | 8,306.00 | 8,306.00 | 8,306.00 | - |
Apr 12, 2024 | 8,414.20 | 8,414.20 | 8,414.20 | 8,414.20 | 8,414.20 | - |
Apr 11, 2024 | 8,494.46 | 8,494.46 | 8,494.46 | 8,494.46 | 8,494.46 | - |
Apr 10, 2024 | 8,412.29 | 8,412.29 | 8,412.29 | 8,412.29 | 8,412.29 | - |
Apr 09, 2024 | 8,298.51 | 8,298.51 | 8,298.51 | 8,298.51 | 8,298.51 | - |
Apr 08, 2024 | 8,290.94 | 8,290.94 | 8,290.94 | 8,290.94 | 8,290.94 | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 8,341.88 | 8,341.88 | 8,341.88 | 8,341.88 | 8,341.88 | - |
Apr 02, 2024 | 8,390.81 | 8,390.81 | 8,390.81 | 8,390.81 | 8,390.81 | - |
Mar 28, 2024 | 8,182.17 | 8,182.17 | 8,182.17 | 8,182.17 | 8,182.17 | - |
Mar 27, 2024 | 8,121.30 | 8,121.30 | 8,121.30 | 8,121.30 | 8,121.30 | - |
Mar 26, 2024 | 8,188.22 | 8,188.22 | 8,188.22 | 8,188.22 | 8,188.22 | - |
Mar 25, 2024 | 8,246.56 | 8,246.56 | 8,246.56 | 8,246.56 | 8,246.56 | - |
Mar 22, 2024 | 8,270.58 | 8,270.58 | 8,270.58 | 8,270.58 | 8,270.58 | - |
Mar 21, 2024 | 8,389.78 | 8,389.78 | 8,389.78 | 8,389.78 | 8,389.78 | - |
Mar 20, 2024 | 8,264.02 | 8,264.02 | 8,264.02 | 8,264.02 | 8,264.02 | - |
Mar 19, 2024 | 8,266.32 | 8,266.32 | 8,266.32 | 8,266.32 | 8,266.32 | - |
Mar 18, 2024 | 8,354.48 | 8,354.48 | 8,354.48 | 8,354.48 | 8,354.48 | - |
Mar 15, 2024 | 8,342.53 | 8,342.53 | 8,342.53 | 8,342.53 | 8,342.53 | - |
Mar 14, 2024 | 8,374.74 | 8,374.74 | 8,374.74 | 8,374.74 | 8,374.74 | - |
Mar 13, 2024 | 8,358.18 | 8,358.18 | 8,358.18 | 8,358.18 | 8,358.18 | - |
Mar 12, 2024 | 8,177.10 | 8,177.10 | 8,177.10 | 8,177.10 | 8,177.10 | - |
Mar 11, 2024 | 7,913.31 | 7,913.31 | 7,913.31 | 7,913.31 | 7,913.31 | - |
Mar 08, 2024 | 7,898.33 | 7,898.33 | 7,898.33 | 7,898.33 | 7,898.33 | - |
Mar 07, 2024 | 7,832.29 | 7,832.29 | 7,832.29 | 7,832.29 | 7,832.29 | - |
Mar 06, 2024 | 7,960.31 | 7,960.31 | 7,960.31 | 7,960.31 | 7,960.31 | - |
Mar 05, 2024 | 7,870.74 | 7,870.74 | 7,870.74 | 7,870.74 | 7,870.74 | - |
Mar 04, 2024 | 8,123.77 | 8,123.77 | 8,123.77 | 8,123.77 | 8,123.77 | - |
Mar 01, 2024 | 8,164.64 | 8,164.64 | 8,164.64 | 8,164.64 | 8,164.64 | - |
Feb 29, 2024 | 8,070.50 | 8,070.50 | 8,070.50 | 8,070.50 | 8,070.50 | - |
Feb 28, 2024 | 8,083.36 | 8,083.36 | 8,083.36 | 8,083.36 | 8,083.36 | - |
Feb 27, 2024 | 8,212.78 | 8,212.78 | 8,212.78 | 8,212.78 | 8,212.78 | - |
Feb 26, 2024 | 8,037.61 | 8,037.61 | 8,037.61 | 8,037.61 | 8,037.61 | - |
Feb 23, 2024 | 8,029.88 | 8,029.88 | 8,029.88 | 8,029.88 | 8,029.88 | - |
Feb 22, 2024 | 8,022.04 | 8,022.04 | 8,022.04 | 8,022.04 | 8,022.04 | - |
Feb 21, 2024 | 7,927.86 | 7,927.86 | 7,927.86 | 7,927.86 | 7,927.86 | - |
Feb 20, 2024 | 7,895.19 | 7,895.19 | 7,895.19 | 7,895.19 | 7,895.19 | - |
Feb 19, 2024 | 7,838.09 | 7,838.09 | 7,838.09 | 7,838.09 | 7,838.09 | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 7,512.71 | 7,512.71 | 7,512.71 | 7,512.71 | 7,512.71 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 7,519.02 | 7,519.02 | 7,519.02 | 7,519.02 | 7,519.02 | - |
Feb 05, 2024 | 7,179.81 | 7,179.81 | 7,179.81 | 7,179.81 | 7,179.81 | - |
Feb 02, 2024 | 7,185.27 | 7,185.27 | 7,185.27 | 7,185.27 | 7,185.27 | - |
Feb 01, 2024 | 7,224.67 | 7,224.67 | 7,224.67 | 7,224.67 | 7,224.67 | - |
Jan 31, 2024 | 7,140.66 | 7,140.66 | 7,140.66 | 7,140.66 | 7,140.66 | - |
Jan 30, 2024 | 7,293.50 | 7,293.50 | 7,293.50 | 7,293.50 | 7,293.50 | - |
Jan 29, 2024 | 7,535.69 | 7,535.69 | 7,535.69 | 7,535.69 | 7,535.69 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 7,692.00 | 7,692.00 | 7,692.00 | 7,692.00 | 7,692.00 | - |
Jan 24, 2024 | 7,538.24 | 7,538.24 | 7,538.24 | 7,538.24 | 7,538.24 | - |
Jan 23, 2024 | 7,318.22 | 7,318.22 | 7,318.22 | 7,318.22 | 7,318.22 | - |
Jan 22, 2024 | 7,239.35 | 7,239.35 | 7,239.35 | 7,239.35 | 7,239.35 | - |
Jan 19, 2024 | 7,475.69 | 7,475.69 | 7,475.69 | 7,475.69 | 7,475.69 | - |
Jan 18, 2024 | 7,551.16 | 7,551.16 | 7,551.16 | 7,551.16 | 7,551.16 | - |
Jan 17, 2024 | 7,573.76 | 7,573.76 | 7,573.76 | 7,573.76 | 7,573.76 | - |
Jan 16, 2024 | 7,908.69 | 7,908.69 | 7,908.69 | 7,908.69 | 7,908.69 | - |
Jan 15, 2024 | 7,972.92 | 7,972.92 | 7,972.92 | 7,972.92 | 7,972.92 | - |
Jan 12, 2024 | 8,111.30 | 8,111.30 | 8,111.30 | 8,111.30 | 8,111.30 | - |
Jan 11, 2024 | 8,158.73 | 8,158.73 | 8,158.73 | 8,158.73 | 8,158.73 | - |
Jan 10, 2024 | 8,165.72 | 8,165.72 | 8,165.72 | 8,165.72 | 8,165.72 | - |
Jan 09, 2024 | 8,177.36 | 8,177.36 | 8,177.36 | 8,177.36 | 8,177.36 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 8,641.02 | 8,641.02 | 8,641.02 | 8,641.02 | 8,641.02 | - |
Dec 29, 2023 | 8,720.92 | 8,720.92 | 8,720.92 | 8,720.92 | 8,720.92 | - |
Dec 29, 2023 | 0.417 Dividend | |||||
Dec 28, 2023 | 8,635.54 | 8,635.54 | 8,635.54 | 8,635.54 | 8,635.12 | - |
Dec 27, 2023 | 8,460.96 | 8,460.96 | 8,460.96 | 8,460.96 | 8,460.55 | - |
Dec 22, 2023 | 8,478.88 | 8,478.88 | 8,478.88 | 8,478.88 | 8,478.47 | - |
Dec 21, 2023 | 8,664.32 | 8,664.32 | 8,664.32 | 8,664.32 | 8,663.90 | - |
Dec 20, 2023 | 8,744.24 | 8,744.24 | 8,744.24 | 8,744.24 | 8,743.82 | - |
Dec 19, 2023 | 8,698.20 | 8,698.20 | 8,698.20 | 8,698.20 | 8,697.78 | - |
Dec 18, 2023 | 8,788.10 | 8,788.10 | 8,788.10 | 8,788.10 | 8,787.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |