Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 2,154.18 | 2,154.18 | 2,154.18 | 2,154.18 | 2,154.18 | - |
May 03, 2024 | 2,142.81 | 2,142.81 | 2,142.81 | 2,142.81 | 2,142.81 | - |
May 02, 2024 | 2,150.72 | 2,150.72 | 2,150.72 | 2,150.72 | 2,150.72 | - |
Apr 30, 2024 | 2,156.66 | 2,156.66 | 2,156.66 | 2,156.66 | 2,156.66 | - |
Apr 29, 2024 | 2,150.31 | 2,150.31 | 2,150.31 | 2,150.31 | 2,150.31 | - |
Apr 26, 2024 | 2,129.62 | 2,129.62 | 2,129.62 | 2,129.62 | 2,129.62 | - |
Apr 25, 2024 | 2,139.08 | 2,139.08 | 2,139.08 | 2,139.08 | 2,139.08 | - |
Apr 24, 2024 | 2,137.13 | 2,137.13 | 2,137.13 | 2,137.13 | 2,137.13 | - |
Apr 23, 2024 | 2,118.03 | 2,118.03 | 2,118.03 | 2,118.03 | 2,118.03 | - |
Apr 22, 2024 | 2,120.10 | 2,120.10 | 2,120.10 | 2,120.10 | 2,120.10 | - |
Apr 19, 2024 | 2,126.67 | 2,126.67 | 2,126.67 | 2,126.67 | 2,126.67 | - |
Apr 18, 2024 | 2,127.64 | 2,127.64 | 2,127.64 | 2,127.64 | 2,127.64 | - |
Apr 17, 2024 | 2,142.74 | 2,142.74 | 2,142.74 | 2,142.74 | 2,142.74 | - |
Apr 16, 2024 | 2,168.27 | 2,168.27 | 2,168.27 | 2,168.27 | 2,168.27 | - |
Apr 15, 2024 | 2,175.38 | 2,175.38 | 2,175.38 | 2,175.38 | 2,175.38 | - |
Apr 12, 2024 | 2,170.39 | 2,170.39 | 2,170.39 | 2,170.39 | 2,170.39 | - |
Apr 11, 2024 | 2,168.62 | 2,168.62 | 2,168.62 | 2,168.62 | 2,168.62 | - |
Apr 10, 2024 | 2,160.28 | 2,160.28 | 2,160.28 | 2,160.28 | 2,160.28 | - |
Apr 09, 2024 | 2,166.03 | 2,166.03 | 2,166.03 | 2,166.03 | 2,166.03 | - |
Apr 08, 2024 | 2,161.67 | 2,161.67 | 2,161.67 | 2,161.67 | 2,161.67 | - |
Apr 05, 2024 | 2,172.18 | 2,172.18 | 2,172.18 | 2,172.18 | 2,172.18 | - |
Apr 04, 2024 | 2,175.76 | 2,175.76 | 2,175.76 | 2,175.76 | 2,175.76 | - |
Apr 03, 2024 | 2,180.77 | 2,180.77 | 2,180.77 | 2,180.77 | 2,180.77 | - |
Apr 02, 2024 | 2,196.91 | 2,196.91 | 2,196.91 | 2,196.91 | 2,196.91 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 2,178.19 | 2,178.19 | 2,178.19 | 2,178.19 | 2,178.19 | - |
Mar 26, 2024 | 2,180.93 | 2,180.93 | 2,180.93 | 2,180.93 | 2,180.93 | - |
Mar 25, 2024 | 2,184.77 | 2,184.77 | 2,184.77 | 2,184.77 | 2,184.77 | - |
Mar 22, 2024 | 2,180.92 | 2,180.92 | 2,180.92 | 2,180.92 | 2,180.92 | - |
Mar 21, 2024 | 2,154.23 | 2,154.23 | 2,154.23 | 2,154.23 | 2,154.23 | - |
Mar 20, 2024 | 2,148.01 | 2,148.01 | 2,148.01 | 2,148.01 | 2,148.01 | - |
Mar 19, 2024 | 2,147.20 | 2,147.20 | 2,147.20 | 2,147.20 | 2,147.20 | - |
Mar 18, 2024 | 2,142.41 | 2,142.41 | 2,142.41 | 2,142.41 | 2,142.41 | - |
Mar 15, 2024 | 2,148.07 | 2,148.07 | 2,148.07 | 2,148.07 | 2,148.07 | - |
Mar 14, 2024 | 2,151.80 | 2,151.80 | 2,151.80 | 2,151.80 | 2,151.80 | - |
Mar 13, 2024 | 2,149.09 | 2,149.09 | 2,149.09 | 2,149.09 | 2,149.09 | - |
Mar 12, 2024 | 2,139.97 | 2,139.97 | 2,139.97 | 2,139.97 | 2,139.97 | - |
Mar 11, 2024 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | - |
Mar 08, 2024 | 2,140.84 | 2,140.84 | 2,140.84 | 2,140.84 | 2,140.84 | - |
Mar 07, 2024 | 2,131.24 | 2,131.24 | 2,131.24 | 2,131.24 | 2,131.24 | - |
Mar 06, 2024 | 2,129.97 | 2,129.97 | 2,129.97 | 2,129.97 | 2,129.97 | - |
Mar 05, 2024 | 2,138.11 | 2,138.11 | 2,138.11 | 2,138.11 | 2,138.11 | - |
Mar 04, 2024 | 2,132.00 | 2,132.00 | 2,132.00 | 2,132.00 | 2,132.00 | - |
Mar 01, 2024 | 2,121.16 | 2,121.16 | 2,121.16 | 2,121.16 | 2,121.16 | - |
Feb 29, 2024 | 2,118.26 | 2,118.26 | 2,118.26 | 2,118.26 | 2,118.26 | - |
Feb 28, 2024 | 2,117.50 | 2,117.50 | 2,117.50 | 2,117.50 | 2,117.50 | - |
Feb 27, 2024 | 2,120.14 | 2,120.14 | 2,120.14 | 2,120.14 | 2,120.14 | - |
Feb 26, 2024 | 2,126.03 | 2,126.03 | 2,126.03 | 2,126.03 | 2,126.03 | - |
Feb 23, 2024 | 2,111.59 | 2,111.59 | 2,111.59 | 2,111.59 | 2,111.59 | - |
Feb 22, 2024 | 2,088.80 | 2,088.80 | 2,088.80 | 2,088.80 | 2,088.80 | - |
Feb 21, 2024 | 2,093.17 | 2,093.17 | 2,093.17 | 2,093.17 | 2,093.17 | - |
Feb 20, 2024 | 2,105.94 | 2,105.94 | 2,105.94 | 2,105.94 | 2,105.94 | - |
Feb 19, 2024 | 2,107.02 | 2,107.02 | 2,107.02 | 2,107.02 | 2,107.02 | - |
Feb 16, 2024 | 2,100.21 | 2,100.21 | 2,100.21 | 2,100.21 | 2,100.21 | - |
Feb 15, 2024 | 2,093.14 | 2,093.14 | 2,093.14 | 2,093.14 | 2,093.14 | - |
Feb 14, 2024 | 2,089.18 | 2,089.18 | 2,089.18 | 2,089.18 | 2,089.18 | - |
Feb 13, 2024 | 2,104.39 | 2,104.39 | 2,104.39 | 2,104.39 | 2,104.39 | - |
Feb 12, 2024 | 2,091.56 | 2,091.56 | 2,091.56 | 2,091.56 | 2,091.56 | - |
Feb 09, 2024 | 2,088.89 | 2,088.89 | 2,088.89 | 2,088.89 | 2,088.89 | - |
Feb 08, 2024 | 2,086.55 | 2,086.55 | 2,086.55 | 2,086.55 | 2,086.55 | - |
Feb 07, 2024 | 2,078.10 | 2,078.10 | 2,078.10 | 2,078.10 | 2,078.10 | - |
Feb 06, 2024 | 2,071.44 | 2,071.44 | 2,071.44 | 2,071.44 | 2,071.44 | - |
Feb 05, 2024 | 2,064.31 | 2,064.31 | 2,064.31 | 2,064.31 | 2,064.31 | - |
Feb 02, 2024 | 2,047.22 | 2,047.22 | 2,047.22 | 2,047.22 | 2,047.22 | - |
Feb 01, 2024 | 2,057.44 | 2,057.44 | 2,057.44 | 2,057.44 | 2,057.44 | - |
Jan 31, 2024 | 2,065.40 | 2,065.40 | 2,065.40 | 2,065.40 | 2,065.40 | - |
Jan 30, 2024 | 2,057.57 | 2,057.57 | 2,057.57 | 2,057.57 | 2,057.57 | - |
Jan 29, 2024 | 2,051.24 | 2,051.24 | 2,051.24 | 2,051.24 | 2,051.24 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 2,038.27 | 2,038.27 | 2,038.27 | 2,038.27 | 2,038.27 | - |
Jan 24, 2024 | 2,031.98 | 2,031.98 | 2,031.98 | 2,031.98 | 2,031.98 | - |
Jan 23, 2024 | 2,025.20 | 2,025.20 | 2,025.20 | 2,025.20 | 2,025.20 | - |
Jan 22, 2024 | 2,007.43 | 2,007.43 | 2,007.43 | 2,007.43 | 2,007.43 | - |
Jan 19, 2024 | 1,999.86 | 1,999.86 | 1,999.86 | 1,999.86 | 1,999.86 | - |
Jan 18, 2024 | 2,004.57 | 2,004.57 | 2,004.57 | 2,004.57 | 2,004.57 | - |
Jan 17, 2024 | 2,014.93 | 2,014.93 | 2,014.93 | 2,014.93 | 2,014.93 | - |
Jan 16, 2024 | 2,007.46 | 2,007.46 | 2,007.46 | 2,007.46 | 2,007.46 | - |
Jan 15, 2024 | 2,007.84 | 2,007.84 | 2,007.84 | 2,007.84 | 2,007.84 | - |
Jan 12, 2024 | 1,997.94 | 1,997.94 | 1,997.94 | 1,997.94 | 1,997.94 | - |
Jan 11, 2024 | 2,002.63 | 2,002.63 | 2,002.63 | 2,002.63 | 2,002.63 | - |
Jan 10, 2024 | 2,007.21 | 2,007.21 | 2,007.21 | 2,007.21 | 2,007.21 | - |
Jan 09, 2024 | 1,993.67 | 1,993.67 | 1,993.67 | 1,993.67 | 1,993.67 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 2,002.78 | 2,002.78 | 2,002.78 | 2,002.78 | 2,002.78 | - |
Dec 29, 2023 | 1,993.64 | 1,993.64 | 1,993.64 | 1,993.64 | 1,993.64 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 1,991.79 | 1,991.79 | 1,991.79 | 1,991.79 | 1,991.79 | - |
Dec 22, 2023 | 1,987.12 | 1,987.12 | 1,987.12 | 1,987.12 | 1,987.12 | - |
Dec 21, 2023 | 1,997.91 | 1,997.91 | 1,997.91 | 1,997.91 | 1,997.91 | - |
Dec 20, 2023 | 1,993.45 | 1,993.45 | 1,993.45 | 1,993.45 | 1,993.45 | - |
Dec 19, 2023 | 1,995.95 | 1,995.95 | 1,995.95 | 1,995.95 | 1,995.95 | - |
Dec 18, 2023 | 1,993.11 | 1,993.11 | 1,993.11 | 1,993.11 | 1,993.11 | - |
Dec 15, 2023 | 1,985.54 | 1,985.54 | 1,985.54 | 1,985.54 | 1,985.54 | - |
Dec 14, 2023 | 1,980.75 | 1,980.75 | 1,980.75 | 1,980.75 | 1,980.75 | - |
Dec 13, 2023 | 1,977.89 | 1,977.89 | 1,977.89 | 1,977.89 | 1,977.89 | - |
Dec 12, 2023 | 1,974.66 | 1,974.66 | 1,974.66 | 1,974.66 | 1,974.66 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |