Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 1,194.37 | 1,194.37 | 1,194.37 | 1,194.37 | 1,194.37 | - |
May 02, 2024 | 1,190.29 | 1,190.29 | 1,190.29 | 1,190.29 | 1,190.29 | - |
Apr 30, 2024 | 1,187.20 | 1,187.20 | 1,187.20 | 1,187.20 | 1,187.20 | - |
Apr 29, 2024 | 1,192.23 | 1,192.23 | 1,192.23 | 1,192.23 | 1,192.23 | - |
Apr 26, 2024 | 1,191.81 | 1,191.81 | 1,191.81 | 1,191.81 | 1,191.81 | - |
Apr 25, 2024 | 1,179.86 | 1,179.86 | 1,179.86 | 1,179.86 | 1,179.86 | - |
Apr 24, 2024 | 1,184.65 | 1,184.65 | 1,184.65 | 1,184.65 | 1,184.65 | - |
Apr 23, 2024 | 1,185.44 | 1,185.44 | 1,185.44 | 1,185.44 | 1,185.44 | - |
Apr 22, 2024 | 1,180.70 | 1,180.70 | 1,180.70 | 1,180.70 | 1,180.70 | - |
Apr 19, 2024 | 1,176.65 | 1,176.65 | 1,176.65 | 1,176.65 | 1,176.65 | - |
Apr 18, 2024 | 1,176.90 | 1,176.90 | 1,176.90 | 1,176.90 | 1,176.90 | - |
Apr 17, 2024 | 1,175.24 | 1,175.24 | 1,175.24 | 1,175.24 | 1,175.24 | - |
Apr 16, 2024 | 1,177.72 | 1,177.72 | 1,177.72 | 1,177.72 | 1,177.72 | - |
Apr 15, 2024 | 1,184.27 | 1,184.27 | 1,184.27 | 1,184.27 | 1,184.27 | - |
Apr 12, 2024 | 1,186.98 | 1,186.98 | 1,186.98 | 1,186.98 | 1,186.98 | - |
Apr 11, 2024 | 1,191.67 | 1,191.67 | 1,191.67 | 1,191.67 | 1,191.67 | - |
Apr 10, 2024 | 1,189.15 | 1,189.15 | 1,189.15 | 1,189.15 | 1,189.15 | - |
Apr 09, 2024 | 1,189.47 | 1,189.47 | 1,189.47 | 1,189.47 | 1,189.47 | - |
Apr 08, 2024 | 1,188.90 | 1,188.90 | 1,188.90 | 1,188.90 | 1,188.90 | - |
Apr 05, 2024 | 1,189.03 | 1,189.03 | 1,189.03 | 1,189.03 | 1,189.03 | - |
Apr 04, 2024 | 1,187.67 | 1,187.67 | 1,187.67 | 1,187.67 | 1,187.67 | - |
Apr 03, 2024 | 1,191.81 | 1,191.81 | 1,191.81 | 1,191.81 | 1,191.81 | - |
Apr 02, 2024 | 1,192.90 | 1,192.90 | 1,192.90 | 1,192.90 | 1,192.90 | - |
Mar 28, 2024 | 1,200.48 | 1,200.48 | 1,200.48 | 1,200.48 | 1,200.48 | - |
Mar 27, 2024 | 1,197.65 | 1,197.65 | 1,197.65 | 1,197.65 | 1,197.65 | - |
Mar 26, 2024 | 1,192.78 | 1,192.78 | 1,192.78 | 1,192.78 | 1,192.78 | - |
Mar 25, 2024 | 1,191.42 | 1,191.42 | 1,191.42 | 1,191.42 | 1,191.42 | - |
Mar 22, 2024 | 1,196.65 | 1,196.65 | 1,196.65 | 1,196.65 | 1,196.65 | - |
Mar 21, 2024 | 1,196.92 | 1,196.92 | 1,196.92 | 1,196.92 | 1,196.92 | - |
Mar 20, 2024 | 1,193.40 | 1,193.40 | 1,193.40 | 1,193.40 | 1,193.40 | - |
Mar 19, 2024 | 1,192.20 | 1,192.20 | 1,192.20 | 1,192.20 | 1,192.20 | - |
Mar 18, 2024 | 1,188.24 | 1,188.24 | 1,188.24 | 1,188.24 | 1,188.24 | - |
Mar 15, 2024 | 1,189.01 | 1,189.01 | 1,189.01 | 1,189.01 | 1,189.01 | - |
Mar 14, 2024 | 1,192.64 | 1,192.64 | 1,192.64 | 1,192.64 | 1,192.64 | - |
Mar 13, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
Mar 12, 2024 | 1,189.31 | 1,189.31 | 1,189.31 | 1,189.31 | 1,189.31 | - |
Mar 11, 2024 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | - |
Mar 08, 2024 | 1,181.32 | 1,181.32 | 1,181.32 | 1,181.32 | 1,181.32 | - |
Mar 07, 2024 | 1,181.32 | 1,181.32 | 1,181.32 | 1,181.32 | 1,181.32 | - |
Mar 06, 2024 | 1,174.45 | 1,174.45 | 1,174.45 | 1,174.45 | 1,174.45 | - |
Mar 05, 2024 | 1,171.73 | 1,171.73 | 1,171.73 | 1,171.73 | 1,171.73 | - |
Mar 04, 2024 | 1,177.13 | 1,177.13 | 1,177.13 | 1,177.13 | 1,177.13 | - |
Mar 01, 2024 | 1,177.66 | 1,177.66 | 1,177.66 | 1,177.66 | 1,177.66 | - |
Feb 29, 2024 | 1,175.78 | 1,175.78 | 1,175.78 | 1,175.78 | 1,175.78 | - |
Feb 28, 2024 | 1,176.47 | 1,176.47 | 1,176.47 | 1,176.47 | 1,176.47 | - |
Feb 27, 2024 | 1,177.24 | 1,177.24 | 1,177.24 | 1,177.24 | 1,177.24 | - |
Feb 26, 2024 | 1,176.95 | 1,176.95 | 1,176.95 | 1,176.95 | 1,176.95 | - |
Feb 23, 2024 | 1,182.88 | 1,182.88 | 1,182.88 | 1,182.88 | 1,182.88 | - |
Feb 22, 2024 | 1,177.35 | 1,177.35 | 1,177.35 | 1,177.35 | 1,177.35 | - |
Feb 21, 2024 | 1,168.52 | 1,168.52 | 1,168.52 | 1,168.52 | 1,168.52 | - |
Feb 20, 2024 | 1,165.55 | 1,165.55 | 1,165.55 | 1,165.55 | 1,165.55 | - |
Feb 19, 2024 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | - |
Feb 16, 2024 | 1,166.18 | 1,166.18 | 1,166.18 | 1,166.18 | 1,166.18 | - |
Feb 15, 2024 | 1,161.41 | 1,161.41 | 1,161.41 | 1,161.41 | 1,161.41 | - |
Feb 14, 2024 | 1,156.63 | 1,156.63 | 1,156.63 | 1,156.63 | 1,156.63 | - |
Feb 13, 2024 | 1,153.15 | 1,153.15 | 1,153.15 | 1,153.15 | 1,153.15 | - |
Feb 12, 2024 | 1,157.76 | 1,157.76 | 1,157.76 | 1,157.76 | 1,157.76 | - |
Feb 09, 2024 | 1,156.95 | 1,156.95 | 1,156.95 | 1,156.95 | 1,156.95 | - |
Feb 08, 2024 | 1,158.74 | 1,158.74 | 1,158.74 | 1,158.74 | 1,158.74 | - |
Feb 07, 2024 | 1,159.23 | 1,159.23 | 1,159.23 | 1,159.23 | 1,159.23 | - |
Feb 06, 2024 | 1,154.72 | 1,154.72 | 1,154.72 | 1,154.72 | 1,154.72 | - |
Feb 05, 2024 | 1,150.81 | 1,150.81 | 1,150.81 | 1,150.81 | 1,150.81 | - |
Feb 02, 2024 | 1,151.75 | 1,151.75 | 1,151.75 | 1,151.75 | 1,151.75 | - |
Feb 01, 2024 | 1,150.25 | 1,150.25 | 1,150.25 | 1,150.25 | 1,150.25 | - |
Jan 31, 2024 | 1,149.11 | 1,149.11 | 1,149.11 | 1,149.11 | 1,149.11 | - |
Jan 30, 2024 | 1,157.71 | 1,157.71 | 1,157.71 | 1,157.71 | 1,157.71 | - |
Jan 29, 2024 | 1,158.45 | 1,158.45 | 1,158.45 | 1,158.45 | 1,158.45 | - |
Jan 26, 2024 | 1,153.33 | 1,153.33 | 1,153.33 | 1,153.33 | 1,153.33 | - |
Jan 25, 2024 | 1,144.43 | 1,144.43 | 1,144.43 | 1,144.43 | 1,144.43 | - |
Jan 24, 2024 | 1,135.51 | 1,135.51 | 1,135.51 | 1,135.51 | 1,135.51 | - |
Jan 23, 2024 | 1,132.45 | 1,132.45 | 1,132.45 | 1,132.45 | 1,132.45 | - |
Jan 22, 2024 | 1,131.88 | 1,131.88 | 1,131.88 | 1,131.88 | 1,131.88 | - |
Jan 19, 2024 | 1,127.46 | 1,127.46 | 1,127.46 | 1,127.46 | 1,127.46 | - |
Jan 18, 2024 | 1,126.12 | 1,126.12 | 1,126.12 | 1,126.12 | 1,126.12 | - |
Jan 17, 2024 | 1,122.04 | 1,122.04 | 1,122.04 | 1,122.04 | 1,122.04 | - |
Jan 16, 2024 | 1,132.04 | 1,132.04 | 1,132.04 | 1,132.04 | 1,132.04 | - |
Jan 15, 2024 | 1,132.33 | 1,132.33 | 1,132.33 | 1,132.33 | 1,132.33 | - |
Jan 12, 2024 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | - |
Jan 11, 2024 | 1,128.98 | 1,128.98 | 1,128.98 | 1,128.98 | 1,128.98 | - |
Jan 10, 2024 | 1,131.55 | 1,131.55 | 1,131.55 | 1,131.55 | 1,131.55 | - |
Jan 09, 2024 | 1,131.82 | 1,131.82 | 1,131.82 | 1,131.82 | 1,131.82 | - |
Jan 08, 2024 | 1,132.29 | 1,132.29 | 1,132.29 | 1,132.29 | 1,132.29 | - |
Jan 05, 2024 | 1,127.87 | 1,127.87 | 1,127.87 | 1,127.87 | 1,127.87 | - |
Jan 04, 2024 | 1,131.35 | 1,131.35 | 1,131.35 | 1,131.35 | 1,131.35 | - |
Jan 03, 2024 | 1,133.03 | 1,133.03 | 1,133.03 | 1,133.03 | 1,133.03 | - |
Jan 02, 2024 | 1,140.57 | 1,140.57 | 1,140.57 | 1,140.57 | 1,140.57 | - |
Dec 29, 2023 | 1,143.05 | 1,143.05 | 1,143.05 | 1,143.05 | 1,143.05 | - |
Dec 28, 2023 | 1,139.67 | 1,139.67 | 1,139.67 | 1,139.67 | 1,139.67 | - |
Dec 27, 2023 | 1,139.95 | 1,139.95 | 1,139.95 | 1,139.95 | 1,139.95 | - |
Dec 22, 2023 | 1,139.68 | 1,139.68 | 1,139.68 | 1,139.68 | 1,139.68 | - |
Dec 21, 2023 | 1,138.78 | 1,138.78 | 1,138.78 | 1,138.78 | 1,138.78 | - |
Dec 20, 2023 | 1,136.25 | 1,136.25 | 1,136.25 | 1,136.25 | 1,136.25 | - |
Dec 19, 2023 | 1,137.54 | 1,137.54 | 1,137.54 | 1,137.54 | 1,137.54 | - |
Dec 18, 2023 | 1,137.18 | 1,137.18 | 1,137.18 | 1,137.18 | 1,137.18 | - |
Dec 15, 2023 | 1,136.38 | 1,136.38 | 1,136.38 | 1,136.38 | 1,136.38 | - |
Dec 14, 2023 | 1,129.15 | 1,129.15 | 1,129.15 | 1,129.15 | 1,129.15 | - |
Dec 13, 2023 | 1,129.65 | 1,129.65 | 1,129.65 | 1,129.65 | 1,129.65 | - |
Dec 12, 2023 | 1,126.16 | 1,126.16 | 1,126.16 | 1,126.16 | 1,126.16 | - |
Dec 11, 2023 | 1,125.13 | 1,125.13 | 1,125.13 | 1,125.13 | 1,125.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |