Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | - | - | - | - | - | - |
May 27, 2024 | 1,187.43 | 1,187.43 | 1,187.43 | 1,187.43 | 1,187.43 | - |
May 24, 2024 | 1,188.19 | 1,188.19 | 1,188.19 | 1,188.19 | 1,188.19 | - |
May 23, 2024 | 1,191.49 | 1,191.49 | 1,191.49 | 1,191.49 | 1,191.49 | - |
May 22, 2024 | 1,194.46 | 1,194.46 | 1,194.46 | 1,194.46 | 1,194.46 | - |
May 21, 2024 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,196.90 | 1,196.90 | 1,196.90 | 1,196.90 | 1,196.90 | - |
May 16, 2024 | 1,196.16 | 1,196.16 | 1,196.16 | 1,196.16 | 1,196.16 | - |
May 15, 2024 | 1,187.87 | 1,187.87 | 1,187.87 | 1,187.87 | 1,187.87 | - |
May 14, 2024 | 1,187.59 | 1,187.59 | 1,187.59 | 1,187.59 | 1,187.59 | - |
May 13, 2024 | 1,186.89 | 1,186.89 | 1,186.89 | 1,186.89 | 1,186.89 | - |
May 10, 2024 | 1,184.88 | 1,184.88 | 1,184.88 | 1,184.88 | 1,184.88 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,185.31 | 1,185.31 | 1,185.31 | 1,185.31 | 1,185.31 | - |
May 07, 2024 | 1,178.94 | 1,178.94 | 1,178.94 | 1,178.94 | 1,178.94 | - |
May 06, 2024 | 1,174.83 | 1,174.83 | 1,174.83 | 1,174.83 | 1,174.83 | - |
May 03, 2024 | 1,169.37 | 1,169.37 | 1,169.37 | 1,169.37 | 1,169.37 | - |
May 02, 2024 | 1,165.43 | 1,165.43 | 1,165.43 | 1,165.43 | 1,165.43 | - |
Apr 30, 2024 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | - |
Apr 29, 2024 | 1,166.42 | 1,166.42 | 1,166.42 | 1,166.42 | 1,166.42 | - |
Apr 26, 2024 | 1,159.78 | 1,159.78 | 1,159.78 | 1,159.78 | 1,159.78 | - |
Apr 25, 2024 | 1,164.89 | 1,164.89 | 1,164.89 | 1,164.89 | 1,164.89 | - |
Apr 24, 2024 | 1,169.72 | 1,169.72 | 1,169.72 | 1,169.72 | 1,169.72 | - |
Apr 23, 2024 | 1,165.57 | 1,165.57 | 1,165.57 | 1,165.57 | 1,165.57 | - |
Apr 22, 2024 | 1,160.53 | 1,160.53 | 1,160.53 | 1,160.53 | 1,160.53 | - |
Apr 19, 2024 | 1,161.68 | 1,161.68 | 1,161.68 | 1,161.68 | 1,161.68 | - |
Apr 18, 2024 | 1,161.01 | 1,161.01 | 1,161.01 | 1,161.01 | 1,161.01 | - |
Apr 17, 2024 | 1,158.15 | 1,158.15 | 1,158.15 | 1,158.15 | 1,158.15 | - |
Apr 16, 2024 | 1,167.43 | 1,167.43 | 1,167.43 | 1,167.43 | 1,167.43 | - |
Apr 15, 2024 | 1,175.07 | 1,175.07 | 1,175.07 | 1,175.07 | 1,175.07 | - |
Apr 12, 2024 | 1,172.66 | 1,172.66 | 1,172.66 | 1,172.66 | 1,172.66 | - |
Apr 11, 2024 | 1,176.86 | 1,176.86 | 1,176.86 | 1,176.86 | 1,176.86 | - |
Apr 10, 2024 | 1,180.63 | 1,180.63 | 1,180.63 | 1,180.63 | 1,180.63 | - |
Apr 09, 2024 | 1,176.41 | 1,176.41 | 1,176.41 | 1,176.41 | 1,176.41 | - |
Apr 08, 2024 | 1,176.82 | 1,176.82 | 1,176.82 | 1,176.82 | 1,176.82 | - |
Apr 05, 2024 | 1,179.43 | 1,179.43 | 1,179.43 | 1,179.43 | 1,179.43 | - |
Apr 04, 2024 | 1,176.74 | 1,176.74 | 1,176.74 | 1,176.74 | 1,176.74 | - |
Apr 03, 2024 | 1,177.99 | 1,177.99 | 1,177.99 | 1,177.99 | 1,177.99 | - |
Apr 02, 2024 | 1,186.03 | 1,186.03 | 1,186.03 | 1,186.03 | 1,186.03 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1,182.08 | 1,182.08 | 1,182.08 | 1,182.08 | 1,182.08 | - |
Mar 26, 2024 | 1,180.32 | 1,180.32 | 1,180.32 | 1,180.32 | 1,180.32 | - |
Mar 25, 2024 | 1,182.68 | 1,182.68 | 1,182.68 | 1,182.68 | 1,182.68 | - |
Mar 22, 2024 | 1,179.40 | 1,179.40 | 1,179.40 | 1,179.40 | 1,179.40 | - |
Mar 21, 2024 | 1,173.34 | 1,173.34 | 1,173.34 | 1,173.34 | 1,173.34 | - |
Mar 20, 2024 | 1,171.97 | 1,171.97 | 1,171.97 | 1,171.97 | 1,171.97 | - |
Mar 19, 2024 | 1,170.08 | 1,170.08 | 1,170.08 | 1,170.08 | 1,170.08 | - |
Mar 18, 2024 | 1,170.28 | 1,170.28 | 1,170.28 | 1,170.28 | 1,170.28 | - |
Mar 15, 2024 | 1,172.51 | 1,172.51 | 1,172.51 | 1,172.51 | 1,172.51 | - |
Mar 14, 2024 | 1,176.57 | 1,176.57 | 1,176.57 | 1,176.57 | 1,176.57 | - |
Mar 13, 2024 | 1,177.43 | 1,177.43 | 1,177.43 | 1,177.43 | 1,177.43 | - |
Mar 12, 2024 | 1,172.57 | 1,172.57 | 1,172.57 | 1,172.57 | 1,172.57 | - |
Mar 11, 2024 | 1,173.93 | 1,173.93 | 1,173.93 | 1,173.93 | 1,173.93 | - |
Mar 08, 2024 | 1,172.08 | 1,172.08 | 1,172.08 | 1,172.08 | 1,172.08 | - |
Mar 07, 2024 | 1,167.27 | 1,167.27 | 1,167.27 | 1,167.27 | 1,167.27 | - |
Mar 06, 2024 | 1,163.60 | 1,163.60 | 1,163.60 | 1,163.60 | 1,163.60 | - |
Mar 05, 2024 | 1,160.83 | 1,160.83 | 1,160.83 | 1,160.83 | 1,160.83 | - |
Mar 04, 2024 | 1,160.88 | 1,160.88 | 1,160.88 | 1,160.88 | 1,160.88 | - |
Mar 01, 2024 | 1,156.66 | 1,156.66 | 1,156.66 | 1,156.66 | 1,156.66 | - |
Feb 29, 2024 | 1,153.45 | 1,153.45 | 1,153.45 | 1,153.45 | 1,153.45 | - |
Feb 28, 2024 | 1,155.38 | 1,155.38 | 1,155.38 | 1,155.38 | 1,155.38 | - |
Feb 27, 2024 | 1,156.85 | 1,156.85 | 1,156.85 | 1,156.85 | 1,156.85 | - |
Feb 26, 2024 | 1,159.69 | 1,159.69 | 1,159.69 | 1,159.69 | 1,159.69 | - |
Feb 23, 2024 | 1,155.19 | 1,155.19 | 1,155.19 | 1,155.19 | 1,155.19 | - |
Feb 22, 2024 | 1,148.73 | 1,148.73 | 1,148.73 | 1,148.73 | 1,148.73 | - |
Feb 21, 2024 | 1,150.34 | 1,150.34 | 1,150.34 | 1,150.34 | 1,150.34 | - |
Feb 20, 2024 | 1,150.64 | 1,150.64 | 1,150.64 | 1,150.64 | 1,150.64 | - |
Feb 19, 2024 | 1,151.06 | 1,151.06 | 1,151.06 | 1,151.06 | 1,151.06 | - |
Feb 16, 2024 | 1,150.68 | 1,150.68 | 1,150.68 | 1,150.68 | 1,150.68 | - |
Feb 15, 2024 | 1,145.79 | 1,145.79 | 1,145.79 | 1,145.79 | 1,145.79 | - |
Feb 14, 2024 | 1,142.54 | 1,142.54 | 1,142.54 | 1,142.54 | 1,142.54 | - |
Feb 13, 2024 | 1,146.58 | 1,146.58 | 1,146.58 | 1,146.58 | 1,146.58 | - |
Feb 12, 2024 | 1,143.04 | 1,143.04 | 1,143.04 | 1,143.04 | 1,143.04 | - |
Feb 09, 2024 | 1,143.85 | 1,143.85 | 1,143.85 | 1,143.85 | 1,143.85 | - |
Feb 08, 2024 | 1,146.55 | 1,146.55 | 1,146.55 | 1,146.55 | 1,146.55 | - |
Feb 07, 2024 | 1,146.62 | 1,146.62 | 1,146.62 | 1,146.62 | 1,146.62 | - |
Feb 06, 2024 | 1,142.46 | 1,142.46 | 1,142.46 | 1,142.46 | 1,142.46 | - |
Feb 05, 2024 | 1,146.89 | 1,146.89 | 1,146.89 | 1,146.89 | 1,146.89 | - |
Feb 02, 2024 | 1,150.45 | 1,150.45 | 1,150.45 | 1,150.45 | 1,150.45 | - |
Feb 01, 2024 | 1,150.33 | 1,150.33 | 1,150.33 | 1,150.33 | 1,150.33 | - |
Jan 31, 2024 | 1,146.60 | 1,146.60 | 1,146.60 | 1,146.60 | 1,146.60 | - |
Jan 30, 2024 | 1,146.44 | 1,146.44 | 1,146.44 | 1,146.44 | 1,146.44 | - |
Jan 29, 2024 | 1,141.96 | 1,141.96 | 1,141.96 | 1,141.96 | 1,141.96 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 1,136.38 | 1,136.38 | 1,136.38 | 1,136.38 | 1,136.38 | - |
Jan 24, 2024 | 1,134.55 | 1,134.55 | 1,134.55 | 1,134.55 | 1,134.55 | - |
Jan 23, 2024 | 1,136.96 | 1,136.96 | 1,136.96 | 1,136.96 | 1,136.96 | - |
Jan 22, 2024 | 1,132.77 | 1,132.77 | 1,132.77 | 1,132.77 | 1,132.77 | - |
Jan 19, 2024 | 1,131.18 | 1,131.18 | 1,131.18 | 1,131.18 | 1,131.18 | - |
Jan 18, 2024 | 1,129.90 | 1,129.90 | 1,129.90 | 1,129.90 | 1,129.90 | - |
Jan 17, 2024 | 1,135.56 | 1,135.56 | 1,135.56 | 1,135.56 | 1,135.56 | - |
Jan 16, 2024 | 1,138.17 | 1,138.17 | 1,138.17 | 1,138.17 | 1,138.17 | - |
Jan 15, 2024 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | - |
Jan 12, 2024 | 1,135.61 | 1,135.61 | 1,135.61 | 1,135.61 | 1,135.61 | - |
Jan 11, 2024 | 1,134.02 | 1,134.02 | 1,134.02 | 1,134.02 | 1,134.02 | - |
Jan 10, 2024 | 1,133.08 | 1,133.08 | 1,133.08 | 1,133.08 | 1,133.08 | - |
Jan 09, 2024 | 1,133.03 | 1,133.03 | 1,133.03 | 1,133.03 | 1,133.03 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |