Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 1,112.45 | 1,112.45 | 1,112.45 | 1,112.45 | 1,112.45 | - |
May 08, 2024 | 1,108.10 | 1,108.10 | 1,108.10 | 1,108.10 | 1,108.10 | - |
May 07, 2024 | 1,102.72 | 1,102.72 | 1,102.72 | 1,102.72 | 1,102.72 | - |
May 06, 2024 | 1,097.85 | 1,097.85 | 1,097.85 | 1,097.85 | 1,097.85 | - |
May 03, 2024 | 1,084.22 | 1,084.22 | 1,084.22 | 1,084.22 | 1,084.22 | - |
May 02, 2024 | 1,081.81 | 1,081.81 | 1,081.81 | 1,081.81 | 1,081.81 | - |
Apr 30, 2024 | 1,078.73 | 1,078.73 | 1,078.73 | 1,078.73 | 1,078.73 | - |
Apr 29, 2024 | 1,083.23 | 1,083.23 | 1,083.23 | 1,083.23 | 1,083.23 | - |
Apr 26, 2024 | 1,073.32 | 1,073.32 | 1,073.32 | 1,073.32 | 1,073.32 | - |
Apr 25, 2024 | 1,062.38 | 1,062.38 | 1,062.38 | 1,062.38 | 1,062.38 | - |
Apr 24, 2024 | 1,071.74 | 1,071.74 | 1,071.74 | 1,071.74 | 1,071.74 | - |
Apr 23, 2024 | 1,073.49 | 1,073.49 | 1,073.49 | 1,073.49 | 1,073.49 | - |
Apr 22, 2024 | 1,059.97 | 1,059.97 | 1,059.97 | 1,059.97 | 1,059.97 | - |
Apr 19, 2024 | 1,057.58 | 1,057.58 | 1,057.58 | 1,057.58 | 1,057.58 | - |
Apr 18, 2024 | 1,067.76 | 1,067.76 | 1,067.76 | 1,067.76 | 1,067.76 | - |
Apr 17, 2024 | 1,061.18 | 1,061.18 | 1,061.18 | 1,061.18 | 1,061.18 | - |
Apr 16, 2024 | 1,054.82 | 1,054.82 | 1,054.82 | 1,054.82 | 1,054.82 | - |
Apr 15, 2024 | 1,068.07 | 1,068.07 | 1,068.07 | 1,068.07 | 1,068.07 | - |
Apr 12, 2024 | 1,072.70 | 1,072.70 | 1,072.70 | 1,072.70 | 1,072.70 | - |
Apr 11, 2024 | 1,078.32 | 1,078.32 | 1,078.32 | 1,078.32 | 1,078.32 | - |
Apr 10, 2024 | 1,084.70 | 1,084.70 | 1,084.70 | 1,084.70 | 1,084.70 | - |
Apr 09, 2024 | 1,089.75 | 1,089.75 | 1,089.75 | 1,089.75 | 1,089.75 | - |
Apr 08, 2024 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | - |
Apr 05, 2024 | 1,088.61 | 1,088.61 | 1,088.61 | 1,088.61 | 1,088.61 | - |
Apr 04, 2024 | 1,094.39 | 1,094.39 | 1,094.39 | 1,094.39 | 1,094.39 | - |
Apr 03, 2024 | 1,091.97 | 1,091.97 | 1,091.97 | 1,091.97 | 1,091.97 | - |
Apr 02, 2024 | 1,082.18 | 1,082.18 | 1,082.18 | 1,082.18 | 1,082.18 | - |
Mar 28, 2024 | 1,088.38 | 1,088.38 | 1,088.38 | 1,088.38 | 1,088.38 | - |
Mar 27, 2024 | 1,084.76 | 1,084.76 | 1,084.76 | 1,084.76 | 1,084.76 | - |
Mar 26, 2024 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - |
Mar 25, 2024 | 1,080.46 | 1,080.46 | 1,080.46 | 1,080.46 | 1,080.46 | - |
Mar 22, 2024 | 1,077.03 | 1,077.03 | 1,077.03 | 1,077.03 | 1,077.03 | - |
Mar 21, 2024 | 1,075.84 | 1,075.84 | 1,075.84 | 1,075.84 | 1,075.84 | - |
Mar 20, 2024 | 1,067.71 | 1,067.71 | 1,067.71 | 1,067.71 | 1,067.71 | - |
Mar 19, 2024 | 1,064.71 | 1,064.71 | 1,064.71 | 1,064.71 | 1,064.71 | - |
Mar 18, 2024 | 1,064.85 | 1,064.85 | 1,064.85 | 1,064.85 | 1,064.85 | - |
Mar 15, 2024 | 1,062.87 | 1,062.87 | 1,062.87 | 1,062.87 | 1,062.87 | - |
Mar 14, 2024 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | - |
Mar 13, 2024 | 1,064.52 | 1,064.52 | 1,064.52 | 1,064.52 | 1,064.52 | - |
Mar 12, 2024 | 1,062.15 | 1,062.15 | 1,062.15 | 1,062.15 | 1,062.15 | - |
Mar 11, 2024 | 1,055.20 | 1,055.20 | 1,055.20 | 1,055.20 | 1,055.20 | - |
Mar 08, 2024 | 1,060.82 | 1,060.82 | 1,060.82 | 1,060.82 | 1,060.82 | - |
Mar 07, 2024 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | - |
Mar 06, 2024 | 1,064.79 | 1,064.79 | 1,064.79 | 1,064.79 | 1,064.79 | - |
Mar 05, 2024 | 1,057.35 | 1,057.35 | 1,057.35 | 1,057.35 | 1,057.35 | - |
Mar 04, 2024 | 1,061.64 | 1,061.64 | 1,061.64 | 1,061.64 | 1,061.64 | - |
Mar 01, 2024 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | - |
Feb 29, 2024 | 1,055.56 | 1,055.56 | 1,055.56 | 1,055.56 | 1,055.56 | - |
Feb 28, 2024 | 1,056.47 | 1,056.47 | 1,056.47 | 1,056.47 | 1,056.47 | - |
Feb 27, 2024 | 1,057.77 | 1,057.77 | 1,057.77 | 1,057.77 | 1,057.77 | - |
Feb 26, 2024 | 1,057.71 | 1,057.71 | 1,057.71 | 1,057.71 | 1,057.71 | - |
Feb 23, 2024 | 1,059.18 | 1,059.18 | 1,059.18 | 1,059.18 | 1,059.18 | - |
Feb 22, 2024 | 1,060.12 | 1,060.12 | 1,060.12 | 1,060.12 | 1,060.12 | - |
Feb 21, 2024 | 1,052.07 | 1,052.07 | 1,052.07 | 1,052.07 | 1,052.07 | - |
Feb 20, 2024 | 1,048.19 | 1,048.19 | 1,048.19 | 1,048.19 | 1,048.19 | - |
Feb 19, 2024 | 1,053.20 | 1,053.20 | 1,053.20 | 1,053.20 | 1,053.20 | - |
Feb 16, 2024 | 1,056.57 | 1,056.57 | 1,056.57 | 1,056.57 | 1,056.57 | - |
Feb 15, 2024 | 1,051.35 | 1,051.35 | 1,051.35 | 1,051.35 | 1,051.35 | - |
Feb 14, 2024 | 1,046.97 | 1,046.97 | 1,046.97 | 1,046.97 | 1,046.97 | - |
Feb 13, 2024 | 1,040.25 | 1,040.25 | 1,040.25 | 1,040.25 | 1,040.25 | - |
Feb 12, 2024 | 1,046.27 | 1,046.27 | 1,046.27 | 1,046.27 | 1,046.27 | - |
Feb 09, 2024 | 1,037.66 | 1,037.66 | 1,037.66 | 1,037.66 | 1,037.66 | - |
Feb 08, 2024 | 1,036.62 | 1,036.62 | 1,036.62 | 1,036.62 | 1,036.62 | - |
Feb 07, 2024 | 1,027.91 | 1,027.91 | 1,027.91 | 1,027.91 | 1,027.91 | - |
Feb 06, 2024 | 1,035.11 | 1,035.11 | 1,035.11 | 1,035.11 | 1,035.11 | - |
Feb 05, 2024 | 1,029.95 | 1,029.95 | 1,029.95 | 1,029.95 | 1,029.95 | - |
Feb 02, 2024 | 1,032.85 | 1,032.85 | 1,032.85 | 1,032.85 | 1,032.85 | - |
Feb 01, 2024 | 1,032.31 | 1,032.31 | 1,032.31 | 1,032.31 | 1,032.31 | - |
Jan 31, 2024 | 1,032.66 | 1,032.66 | 1,032.66 | 1,032.66 | 1,032.66 | - |
Jan 30, 2024 | 1,032.85 | 1,032.85 | 1,032.85 | 1,032.85 | 1,032.85 | - |
Jan 29, 2024 | 1,034.77 | 1,034.77 | 1,034.77 | 1,034.77 | 1,034.77 | - |
Jan 26, 2024 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | - |
Jan 25, 2024 | 1,023.35 | 1,023.35 | 1,023.35 | 1,023.35 | 1,023.35 | - |
Jan 24, 2024 | 1,023.63 | 1,023.63 | 1,023.63 | 1,023.63 | 1,023.63 | - |
Jan 23, 2024 | 1,014.83 | 1,014.83 | 1,014.83 | 1,014.83 | 1,014.83 | - |
Jan 22, 2024 | 1,016.11 | 1,016.11 | 1,016.11 | 1,016.11 | 1,016.11 | - |
Jan 19, 2024 | 1,011.37 | 1,011.37 | 1,011.37 | 1,011.37 | 1,011.37 | - |
Jan 18, 2024 | 1,017.33 | 1,017.33 | 1,017.33 | 1,017.33 | 1,017.33 | - |
Jan 17, 2024 | 1,013.47 | 1,013.47 | 1,013.47 | 1,013.47 | 1,013.47 | - |
Jan 16, 2024 | 1,026.13 | 1,026.13 | 1,026.13 | 1,026.13 | 1,026.13 | - |
Jan 15, 2024 | 1,031.45 | 1,031.45 | 1,031.45 | 1,031.45 | 1,031.45 | - |
Jan 12, 2024 | 1,036.79 | 1,036.79 | 1,036.79 | 1,036.79 | 1,036.79 | - |
Jan 11, 2024 | 1,023.64 | 1,023.64 | 1,023.64 | 1,023.64 | 1,023.64 | - |
Jan 10, 2024 | 1,032.21 | 1,032.21 | 1,032.21 | 1,032.21 | 1,032.21 | - |
Jan 09, 2024 | 1,033.40 | 1,033.40 | 1,033.40 | 1,033.40 | 1,033.40 | - |
Jan 08, 2024 | 1,036.75 | 1,036.75 | 1,036.75 | 1,036.75 | 1,036.75 | - |
Jan 05, 2024 | 1,027.67 | 1,027.67 | 1,027.67 | 1,027.67 | 1,027.67 | - |
Jan 04, 2024 | 1,031.96 | 1,031.96 | 1,031.96 | 1,031.96 | 1,031.96 | - |
Jan 03, 2024 | 1,022.47 | 1,022.47 | 1,022.47 | 1,022.47 | 1,022.47 | - |
Jan 02, 2024 | 1,040.13 | 1,040.13 | 1,040.13 | 1,040.13 | 1,040.13 | - |
Dec 29, 2023 | 1,043.53 | 1,043.53 | 1,043.53 | 1,043.53 | 1,043.53 | - |
Dec 28, 2023 | 1,041.12 | 1,041.12 | 1,041.12 | 1,041.12 | 1,041.12 | - |
Dec 27, 2023 | 1,040.35 | 1,040.35 | 1,040.35 | 1,040.35 | 1,040.35 | - |
Dec 22, 2023 | 1,036.70 | 1,036.70 | 1,036.70 | 1,036.70 | 1,036.70 | - |
Dec 21, 2023 | 1,037.55 | 1,037.55 | 1,037.55 | 1,037.55 | 1,037.55 | - |
Dec 20, 2023 | 1,038.56 | 1,038.56 | 1,038.56 | 1,038.56 | 1,038.56 | - |
Dec 19, 2023 | 1,031.76 | 1,031.76 | 1,031.76 | 1,031.76 | 1,031.76 | - |
Dec 18, 2023 | 1,023.84 | 1,023.84 | 1,023.84 | 1,023.84 | 1,023.84 | - |
Dec 15, 2023 | 1,023.82 | 1,023.82 | 1,023.82 | 1,023.82 | 1,023.82 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |