Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,046.60 | 1,046.60 | 1,046.60 | 1,046.60 | 1,046.60 | - |
May 16, 2024 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | - |
May 15, 2024 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | - |
May 14, 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
May 13, 2024 | 1,045.40 | 1,045.40 | 1,045.40 | 1,045.40 | 1,045.40 | - |
May 10, 2024 | 1,046.50 | 1,046.50 | 1,046.50 | 1,046.50 | 1,046.50 | - |
May 09, 2024 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.90 | - |
May 08, 2024 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | - |
May 07, 2024 | 1,046.50 | 1,046.50 | 1,046.50 | 1,046.50 | 1,046.50 | - |
May 03, 2024 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - |
May 02, 2024 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.90 | - |
May 01, 2024 | 1,044.30 | 1,044.30 | 1,044.30 | 1,044.30 | 1,044.30 | - |
Apr 30, 2024 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | - |
Apr 29, 2024 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | - |
Apr 26, 2024 | 1,044.90 | 1,044.90 | 1,044.90 | 1,044.90 | 1,044.90 | - |
Apr 25, 2024 | 1,045.90 | 1,045.90 | 1,045.90 | 1,045.90 | 1,045.90 | - |
Apr 24, 2024 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | - |
Apr 23, 2024 | 1,045.10 | 1,045.10 | 1,045.10 | 1,045.10 | 1,045.10 | - |
Apr 22, 2024 | 1,044.10 | 1,044.10 | 1,044.10 | 1,044.10 | 1,044.10 | - |
Apr 19, 2024 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | - |
Apr 18, 2024 | 1,045.10 | 1,045.10 | 1,045.10 | 1,045.10 | 1,045.10 | - |
Apr 17, 2024 | 1,045.70 | 1,045.70 | 1,045.70 | 1,045.70 | 1,045.70 | - |
Apr 16, 2024 | 1,045.90 | 1,045.90 | 1,045.90 | 1,045.90 | 1,045.90 | - |
Apr 15, 2024 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | - |
Apr 12, 2024 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | - |
Apr 11, 2024 | 1,040.50 | 1,040.50 | 1,040.50 | 1,040.50 | 1,040.50 | - |
Apr 10, 2024 | 1,037.60 | 1,037.60 | 1,037.60 | 1,037.60 | 1,037.60 | - |
Apr 09, 2024 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | - |
Apr 08, 2024 | 1,036.90 | 1,036.90 | 1,036.90 | 1,036.90 | 1,036.90 | - |
Apr 05, 2024 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | - |
Apr 04, 2024 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | - |
Apr 03, 2024 | 1,038.40 | 1,038.40 | 1,038.40 | 1,038.40 | 1,038.40 | - |
Apr 02, 2024 | 1,037.10 | 1,037.10 | 1,037.10 | 1,037.10 | 1,037.10 | - |
Mar 28, 2024 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | - |
Mar 27, 2024 | 1,035.70 | 1,035.70 | 1,035.70 | 1,035.70 | 1,035.70 | - |
Mar 26, 2024 | 1,036.50 | 1,036.50 | 1,036.50 | 1,036.50 | 1,036.50 | - |
Mar 25, 2024 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | - |
Mar 22, 2024 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | - |
Mar 21, 2024 | 1,036.80 | 1,036.80 | 1,036.80 | 1,036.80 | 1,036.80 | - |
Mar 20, 2024 | 1,038.70 | 1,038.70 | 1,038.70 | 1,038.70 | 1,038.70 | - |
Mar 19, 2024 | 1,037.10 | 1,037.10 | 1,037.10 | 1,037.10 | 1,037.10 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 1,035.40 | 1,035.40 | 1,035.40 | 1,035.40 | 1,035.40 | - |
Mar 14, 2024 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | - |
Mar 13, 2024 | 1,035.10 | 1,035.10 | 1,035.10 | 1,035.10 | 1,035.10 | - |
Mar 12, 2024 | 1,035.90 | 1,035.90 | 1,035.90 | 1,035.90 | 1,035.90 | - |
Mar 11, 2024 | 1,038.70 | 1,038.70 | 1,038.70 | 1,038.70 | 1,038.70 | - |
Mar 08, 2024 | 1,038.70 | 1,038.70 | 1,038.70 | 1,038.70 | 1,038.70 | - |
Mar 07, 2024 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | - |
Mar 06, 2024 | 1,038.20 | 1,038.20 | 1,038.20 | 1,038.20 | 1,038.20 | - |
Mar 05, 2024 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | - |
Mar 04, 2024 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | - |
Mar 01, 2024 | 1,040.20 | 1,040.20 | 1,040.20 | 1,040.20 | 1,040.20 | - |
Feb 29, 2024 | 1,039.60 | 1,039.60 | 1,039.60 | 1,039.60 | 1,039.60 | - |
Feb 28, 2024 | 1,039.80 | 1,039.80 | 1,039.80 | 1,039.80 | 1,039.80 | - |
Feb 27, 2024 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | - |
Feb 26, 2024 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | - |
Feb 23, 2024 | 1,037.10 | 1,037.10 | 1,037.10 | 1,037.10 | 1,037.10 | - |
Feb 22, 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
Feb 21, 2024 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | - |
Feb 20, 2024 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 1,035.20 | 1,035.20 | 1,035.20 | 1,035.20 | 1,035.20 | - |
Feb 15, 2024 | 1,035.40 | 1,035.40 | 1,035.40 | 1,035.40 | 1,035.40 | - |
Feb 14, 2024 | 1,035.60 | 1,035.60 | 1,035.60 | 1,035.60 | 1,035.60 | - |
Feb 13, 2024 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | - |
Feb 12, 2024 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | - |
Feb 09, 2024 | 1,034.10 | 1,034.10 | 1,034.10 | 1,034.10 | 1,034.10 | - |
Feb 08, 2024 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | - |
Feb 07, 2024 | 1,030.80 | 1,030.80 | 1,030.80 | 1,030.80 | 1,030.80 | - |
Feb 06, 2024 | 1,029.60 | 1,029.60 | 1,029.60 | 1,029.60 | 1,029.60 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 1,029.70 | 1,029.70 | 1,029.70 | 1,029.70 | 1,029.70 | - |
Feb 01, 2024 | 1,029.90 | 1,029.90 | 1,029.90 | 1,029.90 | 1,029.90 | - |
Jan 31, 2024 | 1,029.80 | 1,029.80 | 1,029.80 | 1,029.80 | 1,029.80 | - |
Jan 30, 2024 | 1,031.20 | 1,031.20 | 1,031.20 | 1,031.20 | 1,031.20 | - |
Jan 29, 2024 | 1,031.30 | 1,031.30 | 1,031.30 | 1,031.30 | 1,031.30 | - |
Jan 26, 2024 | 1,030.10 | 1,030.10 | 1,030.10 | 1,030.10 | 1,030.10 | - |
Jan 25, 2024 | 1,031.20 | 1,031.20 | 1,031.20 | 1,031.20 | 1,031.20 | - |
Jan 24, 2024 | 1,030.40 | 1,030.40 | 1,030.40 | 1,030.40 | 1,030.40 | - |
Jan 23, 2024 | 1,028.40 | 1,028.40 | 1,028.40 | 1,028.40 | 1,028.40 | - |
Jan 22, 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
Jan 19, 2024 | 1,026.60 | 1,026.60 | 1,026.60 | 1,026.60 | 1,026.60 | - |
Jan 18, 2024 | 1,027.60 | 1,027.60 | 1,027.60 | 1,027.60 | 1,027.60 | - |
Jan 17, 2024 | 1,028.30 | 1,028.30 | 1,028.30 | 1,028.30 | 1,028.30 | - |
Jan 16, 2024 | 1,027.20 | 1,027.20 | 1,027.20 | 1,027.20 | 1,027.20 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 1,029.20 | 1,029.20 | 1,029.20 | 1,029.20 | 1,029.20 | - |
Jan 11, 2024 | 1,027.40 | 1,027.40 | 1,027.40 | 1,027.40 | 1,027.40 | - |
Jan 10, 2024 | 1,024.70 | 1,024.70 | 1,024.70 | 1,024.70 | 1,024.70 | - |
Jan 09, 2024 | 1,023.60 | 1,023.60 | 1,023.60 | 1,023.60 | 1,023.60 | - |
Jan 08, 2024 | 1,023.80 | 1,023.80 | 1,023.80 | 1,023.80 | 1,023.80 | - |
Jan 05, 2024 | 1,024.60 | 1,024.60 | 1,024.60 | 1,024.60 | 1,024.60 | - |
Jan 04, 2024 | 1,024.60 | 1,024.60 | 1,024.60 | 1,024.60 | 1,024.60 | - |
Jan 03, 2024 | 1,024.10 | 1,024.10 | 1,024.10 | 1,024.10 | 1,024.10 | - |
Jan 02, 2024 | 1,019.40 | 1,019.40 | 1,019.40 | 1,019.40 | 1,019.40 | - |
Dec 29, 2023 | 1,020.60 | 1,020.60 | 1,020.60 | 1,020.60 | 1,020.60 | - |
Dec 28, 2023 | 1,021.50 | 1,021.50 | 1,021.50 | 1,021.50 | 1,021.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |