Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 1,204.02 | 1,204.02 | 1,204.02 | 1,204.02 | 1,204.02 | - |
May 15, 2024 | 1,187.42 | 1,187.42 | 1,187.42 | 1,187.42 | 1,187.42 | - |
May 14, 2024 | 1,183.60 | 1,183.60 | 1,183.60 | 1,183.60 | 1,183.60 | - |
May 13, 2024 | 1,178.60 | 1,178.60 | 1,178.60 | 1,178.60 | 1,178.60 | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,172.37 | 1,172.37 | 1,172.37 | 1,172.37 | 1,172.37 | - |
May 07, 2024 | 1,174.82 | 1,174.82 | 1,174.82 | 1,174.82 | 1,174.82 | - |
May 06, 2024 | 1,172.60 | 1,172.60 | 1,172.60 | 1,172.60 | 1,172.60 | - |
May 03, 2024 | 1,162.66 | 1,162.66 | 1,162.66 | 1,162.66 | 1,162.66 | - |
May 02, 2024 | 1,147.76 | 1,147.76 | 1,147.76 | 1,147.76 | 1,147.76 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 1,145.06 | 1,145.06 | 1,145.06 | 1,145.06 | 1,145.06 | - |
Apr 29, 2024 | 1,147.67 | 1,147.67 | 1,147.67 | 1,147.67 | 1,147.67 | - |
Apr 26, 2024 | 1,139.69 | 1,139.69 | 1,139.69 | 1,139.69 | 1,139.69 | - |
Apr 25, 2024 | 1,123.59 | 1,123.59 | 1,123.59 | 1,123.59 | 1,123.59 | - |
Apr 24, 2024 | 1,136.81 | 1,136.81 | 1,136.81 | 1,136.81 | 1,136.81 | - |
Apr 23, 2024 | 1,105.84 | 1,105.84 | 1,105.84 | 1,105.84 | 1,105.84 | - |
Apr 22, 2024 | 1,097.81 | 1,097.81 | 1,097.81 | 1,097.81 | 1,097.81 | - |
Apr 19, 2024 | 1,093.76 | 1,093.76 | 1,093.76 | 1,093.76 | 1,093.76 | - |
Apr 18, 2024 | 1,118.65 | 1,118.65 | 1,118.65 | 1,118.65 | 1,118.65 | - |
Apr 17, 2024 | 1,107.87 | 1,107.87 | 1,107.87 | 1,107.87 | 1,107.87 | - |
Apr 16, 2024 | 1,103.92 | 1,103.92 | 1,103.92 | 1,103.92 | 1,103.92 | - |
Apr 15, 2024 | 1,127.59 | 1,127.59 | 1,127.59 | 1,127.59 | 1,127.59 | - |
Apr 12, 2024 | 1,138.49 | 1,138.49 | 1,138.49 | 1,138.49 | 1,138.49 | - |
Apr 11, 2024 | 1,147.24 | 1,147.24 | 1,147.24 | 1,147.24 | 1,147.24 | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | 1,143.16 | 1,143.16 | 1,143.16 | 1,143.16 | 1,143.16 | - |
Apr 08, 2024 | 1,138.04 | 1,138.04 | 1,138.04 | 1,138.04 | 1,138.04 | - |
Apr 05, 2024 | 1,133.23 | 1,133.23 | 1,133.23 | 1,133.23 | 1,133.23 | - |
Apr 04, 2024 | 1,139.15 | 1,139.15 | 1,139.15 | 1,139.15 | 1,139.15 | - |
Apr 03, 2024 | 1,133.79 | 1,133.79 | 1,133.79 | 1,133.79 | 1,133.79 | - |
Apr 02, 2024 | 1,141.59 | 1,141.59 | 1,141.59 | 1,141.59 | 1,141.59 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 1,121.21 | 1,121.21 | 1,121.21 | 1,121.21 | 1,121.21 | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 1,116.21 | 1,116.21 | 1,116.21 | 1,116.21 | 1,116.21 | - |
Mar 25, 2024 | 1,112.21 | 1,112.21 | 1,112.21 | 1,112.21 | 1,112.21 | - |
Mar 22, 2024 | 1,113.26 | 1,113.26 | 1,113.26 | 1,113.26 | 1,113.26 | - |
Mar 21, 2024 | 1,121.17 | 1,121.17 | 1,121.17 | 1,121.17 | 1,121.17 | - |
Mar 20, 2024 | 1,098.96 | 1,098.96 | 1,098.96 | 1,098.96 | 1,098.96 | - |
Mar 19, 2024 | 1,092.56 | 1,092.56 | 1,092.56 | 1,092.56 | 1,092.56 | - |
Mar 18, 2024 | 1,104.94 | 1,104.94 | 1,104.94 | 1,104.94 | 1,104.94 | - |
Mar 15, 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
Mar 14, 2024 | 1,113.69 | 1,113.69 | 1,113.69 | 1,113.69 | 1,113.69 | - |
Mar 13, 2024 | 1,113.99 | 1,113.99 | 1,113.99 | 1,113.99 | 1,113.99 | - |
Mar 12, 2024 | 1,119.44 | 1,119.44 | 1,119.44 | 1,119.44 | 1,119.44 | - |
Mar 11, 2024 | 1,108.47 | 1,108.47 | 1,108.47 | 1,108.47 | 1,108.47 | - |
Mar 08, 2024 | 1,114.84 | 1,114.84 | 1,114.84 | 1,114.84 | 1,114.84 | - |
Mar 07, 2024 | 1,104.22 | 1,104.22 | 1,104.22 | 1,104.22 | 1,104.22 | - |
Mar 06, 2024 | 1,103.70 | 1,103.70 | 1,103.70 | 1,103.70 | 1,103.70 | - |
Mar 05, 2024 | 1,098.24 | 1,098.24 | 1,098.24 | 1,098.24 | 1,098.24 | - |
Mar 04, 2024 | 1,104.85 | 1,104.85 | 1,104.85 | 1,104.85 | 1,104.85 | - |
Mar 01, 2024 | 1,096.18 | 1,096.18 | 1,096.18 | 1,096.18 | 1,096.18 | - |
Feb 29, 2024 | 1,092.06 | 1,092.06 | 1,092.06 | 1,092.06 | 1,092.06 | - |
Feb 28, 2024 | 1,086.21 | 1,086.21 | 1,086.21 | 1,086.21 | 1,086.21 | - |
Feb 27, 2024 | 1,091.52 | 1,091.52 | 1,091.52 | 1,091.52 | 1,091.52 | - |
Feb 26, 2024 | 1,096.82 | 1,096.82 | 1,096.82 | 1,096.82 | 1,096.82 | - |
Feb 23, 2024 | 1,095.72 | 1,095.72 | 1,095.72 | 1,095.72 | 1,095.72 | - |
Feb 22, 2024 | 1,094.60 | 1,094.60 | 1,094.60 | 1,094.60 | 1,094.60 | - |
Feb 21, 2024 | 1,083.07 | 1,083.07 | 1,083.07 | 1,083.07 | 1,083.07 | - |
Feb 20, 2024 | 1,083.01 | 1,083.01 | 1,083.01 | 1,083.01 | 1,083.01 | - |
Feb 16, 2024 | 1,079.50 | 1,079.50 | 1,079.50 | 1,079.50 | 1,079.50 | - |
Feb 15, 2024 | 1,075.20 | 1,075.20 | 1,075.20 | 1,075.20 | 1,075.20 | - |
Feb 14, 2024 | 1,060.17 | 1,060.17 | 1,060.17 | 1,060.17 | 1,060.17 | - |
Feb 13, 2024 | 1,058.72 | 1,058.72 | 1,058.72 | 1,058.72 | 1,058.72 | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 1,056.40 | 1,056.40 | 1,056.40 | 1,056.40 | 1,056.40 | - |
Feb 08, 2024 | 1,054.28 | 1,054.28 | 1,054.28 | 1,054.28 | 1,054.28 | - |
Feb 07, 2024 | 1,057.30 | 1,057.30 | 1,057.30 | 1,057.30 | 1,057.30 | - |
Feb 06, 2024 | 1,058.43 | 1,058.43 | 1,058.43 | 1,058.43 | 1,058.43 | - |
Feb 05, 2024 | 1,043.25 | 1,043.25 | 1,043.25 | 1,043.25 | 1,043.25 | - |
Feb 02, 2024 | 1,047.60 | 1,047.60 | 1,047.60 | 1,047.60 | 1,047.60 | - |
Feb 01, 2024 | 1,036.81 | 1,036.81 | 1,036.81 | 1,036.81 | 1,036.81 | - |
Jan 31, 2024 | 1,033.82 | 1,033.82 | 1,033.82 | 1,033.82 | 1,033.82 | - |
Jan 30, 2024 | 1,039.19 | 1,039.19 | 1,039.19 | 1,039.19 | 1,039.19 | - |
Jan 29, 2024 | 1,047.78 | 1,047.78 | 1,047.78 | 1,047.78 | 1,047.78 | - |
Jan 26, 2024 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 1,039.21 | 1,039.21 | 1,039.21 | 1,039.21 | 1,039.21 | - |
Jan 23, 2024 | 1,029.60 | 1,029.60 | 1,029.60 | 1,029.60 | 1,029.60 | - |
Jan 22, 2024 | 1,022.96 | 1,022.96 | 1,022.96 | 1,022.96 | 1,022.96 | - |
Jan 19, 2024 | 1,029.19 | 1,029.19 | 1,029.19 | 1,029.19 | 1,029.19 | - |
Jan 18, 2024 | 1,014.30 | 1,014.30 | 1,014.30 | 1,014.30 | 1,014.30 | - |
Jan 17, 2024 | 1,008.74 | 1,008.74 | 1,008.74 | 1,008.74 | 1,008.74 | - |
Jan 16, 2024 | 1,027.89 | 1,027.89 | 1,027.89 | 1,027.89 | 1,027.89 | - |
Jan 12, 2024 | 1,043.72 | 1,043.72 | 1,043.72 | 1,043.72 | 1,043.72 | - |
Jan 11, 2024 | 1,042.90 | 1,042.90 | 1,042.90 | 1,042.90 | 1,042.90 | - |
Jan 10, 2024 | 1,035.01 | 1,035.01 | 1,035.01 | 1,035.01 | 1,035.01 | - |
Jan 09, 2024 | 1,039.32 | 1,039.32 | 1,039.32 | 1,039.32 | 1,039.32 | - |
Jan 08, 2024 | 1,039.71 | 1,039.71 | 1,039.71 | 1,039.71 | 1,039.71 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 1,074.61 | 1,074.61 | 1,074.61 | 1,074.61 | 1,074.61 | - |
Dec 28, 2023 | 1,074.32 | 1,074.32 | 1,074.32 | 1,074.32 | 1,074.32 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 26, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |