Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 1,105.420 | 1,105.420 | 1,105.420 | 1,105.420 | 1,105.420 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 1,075.310 | 1,075.310 | 1,075.310 | 1,075.310 | 1,075.310 | - |
Apr 29, 2024 | 1,077.390 | 1,077.390 | 1,077.390 | 1,077.390 | 1,077.390 | - |
Apr 26, 2024 | 1,093.870 | 1,093.870 | 1,093.870 | 1,093.870 | 1,093.870 | - |
Apr 25, 2024 | 1,073.640 | 1,073.640 | 1,073.640 | 1,073.640 | 1,073.640 | - |
Apr 24, 2024 | 1,084.180 | 1,084.180 | 1,084.180 | 1,084.180 | 1,084.180 | - |
Apr 23, 2024 | 1,068.240 | 1,068.240 | 1,068.240 | 1,068.240 | 1,068.240 | - |
Apr 22, 2024 | 1,056.940 | 1,056.940 | 1,056.940 | 1,056.940 | 1,056.940 | - |
Apr 19, 2024 | 1,065.190 | 1,065.190 | 1,065.190 | 1,065.190 | 1,065.190 | - |
Apr 18, 2024 | 1,074.710 | 1,074.710 | 1,074.710 | 1,074.710 | 1,074.710 | - |
Apr 17, 2024 | 1,069.950 | 1,069.950 | 1,069.950 | 1,069.950 | 1,069.950 | - |
Apr 16, 2024 | 1,061.100 | 1,061.100 | 1,061.100 | 1,061.100 | 1,061.100 | - |
Apr 15, 2024 | 1,082.380 | 1,082.380 | 1,082.380 | 1,082.380 | 1,082.380 | - |
Apr 12, 2024 | 1,088.380 | 1,088.380 | 1,088.380 | 1,088.380 | 1,088.380 | - |
Apr 11, 2024 | 1,093.040 | 1,093.040 | 1,093.040 | 1,093.040 | 1,093.040 | - |
Apr 10, 2024 | 1,090.520 | 1,090.520 | 1,090.520 | 1,090.520 | 1,090.520 | - |
Apr 09, 2024 | 1,081.910 | 1,081.910 | 1,081.910 | 1,081.910 | 1,081.910 | - |
Apr 08, 2024 | 1,077.950 | 1,077.950 | 1,077.950 | 1,077.950 | 1,077.950 | - |
Apr 05, 2024 | 1,065.990 | 1,065.990 | 1,065.990 | 1,065.990 | 1,065.990 | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | 1,079.450 | 1,079.450 | 1,079.450 | 1,079.450 | 1,079.450 | - |
Mar 28, 2024 | 1,059.850 | 1,059.850 | 1,059.850 | 1,059.850 | 1,059.850 | - |
Mar 27, 2024 | 1,060.160 | 1,060.160 | 1,060.160 | 1,060.160 | 1,060.160 | - |
Mar 26, 2024 | 1,068.360 | 1,068.360 | 1,068.360 | 1,068.360 | 1,068.360 | - |
Mar 25, 2024 | 1,071.830 | 1,071.830 | 1,071.830 | 1,071.830 | 1,071.830 | - |
Mar 22, 2024 | 1,074.080 | 1,074.080 | 1,074.080 | 1,074.080 | 1,074.080 | - |
Mar 21, 2024 | 1,084.250 | 1,084.250 | 1,084.250 | 1,084.250 | 1,084.250 | - |
Mar 20, 2024 | 1,066.500 | 1,066.500 | 1,066.500 | 1,066.500 | 1,066.500 | - |
Mar 19, 2024 | 1,063.490 | 1,063.490 | 1,063.490 | 1,063.490 | 1,063.490 | - |
Mar 18, 2024 | 1,075.730 | 1,075.730 | 1,075.730 | 1,075.730 | 1,075.730 | - |
Mar 15, 2024 | 1,073.120 | 1,073.120 | 1,073.120 | 1,073.120 | 1,073.120 | - |
Mar 14, 2024 | 1,071.360 | 1,071.360 | 1,071.360 | 1,071.360 | 1,071.360 | - |
Mar 13, 2024 | 1,065.610 | 1,065.610 | 1,065.610 | 1,065.610 | 1,065.610 | - |
Mar 12, 2024 | 1,061.320 | 1,061.320 | 1,061.320 | 1,061.320 | 1,061.320 | - |
Mar 11, 2024 | 1,052.110 | 1,052.110 | 1,052.110 | 1,052.110 | 1,052.110 | - |
Mar 08, 2024 | 1,054.170 | 1,054.170 | 1,054.170 | 1,054.170 | 1,054.170 | - |
Mar 07, 2024 | 1,052.970 | 1,052.970 | 1,052.970 | 1,052.970 | 1,052.970 | - |
Mar 06, 2024 | 1,055.430 | 1,055.430 | 1,055.430 | 1,055.430 | 1,055.430 | - |
Mar 05, 2024 | 1,049.090 | 1,049.090 | 1,049.090 | 1,049.090 | 1,049.090 | - |
Mar 04, 2024 | 1,066.050 | 1,066.050 | 1,066.050 | 1,066.050 | 1,066.050 | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | 1,068.520 | 1,068.520 | 1,068.520 | 1,068.520 | 1,068.520 | - |
Feb 28, 2024 | 1,058.830 | 1,058.830 | 1,058.830 | 1,058.830 | 1,058.830 | - |
Feb 27, 2024 | 1,074.340 | 1,074.340 | 1,074.340 | 1,074.340 | 1,074.340 | - |
Feb 26, 2024 | 1,065.230 | 1,065.230 | 1,065.230 | 1,065.230 | 1,065.230 | - |
Feb 23, 2024 | 1,057.660 | 1,057.660 | 1,057.660 | 1,057.660 | 1,057.660 | - |
Feb 22, 2024 | 1,044.610 | 1,044.610 | 1,044.610 | 1,044.610 | 1,044.610 | - |
Feb 21, 2024 | 1,022.290 | 1,022.290 | 1,022.290 | 1,022.290 | 1,022.290 | - |
Feb 20, 2024 | 1,021.150 | 1,021.150 | 1,021.150 | 1,021.150 | 1,021.150 | - |
Feb 19, 2024 | 1,008.130 | 1,008.130 | 1,008.130 | 1,008.130 | 1,008.130 | - |
Feb 16, 2024 | 1,005.880 | 1,005.880 | 1,005.880 | 1,005.880 | 1,005.880 | - |
Feb 15, 2024 | 984.950 | 984.950 | 984.950 | 984.950 | 984.950 | - |
Feb 14, 2024 | 982.090 | 982.090 | 982.090 | 982.090 | 982.090 | - |
Feb 09, 2024 | 971.340 | 971.340 | 971.340 | 971.340 | 971.340 | - |
Feb 08, 2024 | 975.620 | 975.620 | 975.620 | 975.620 | 975.620 | - |
Feb 07, 2024 | 966.070 | 966.070 | 966.070 | 966.070 | 966.070 | - |
Feb 06, 2024 | 974.810 | 974.810 | 974.810 | 974.810 | 974.810 | - |
Feb 05, 2024 | 954.690 | 954.690 | 954.690 | 954.690 | 954.690 | - |
Feb 02, 2024 | 955.500 | 955.500 | 955.500 | 955.500 | 955.500 | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 942.650 | 942.650 | 942.650 | 942.650 | 942.650 | - |
Jan 30, 2024 | 952.240 | 952.240 | 952.240 | 952.240 | 952.240 | - |
Jan 29, 2024 | 978.050 | 978.050 | 978.050 | 978.050 | 978.050 | - |
Jan 26, 2024 | 971.030 | 971.030 | 971.030 | 971.030 | 971.030 | - |
Jan 25, 2024 | 981.900 | 981.900 | 981.900 | 981.900 | 981.900 | - |
Jan 24, 2024 | 963.390 | 963.390 | 963.390 | 963.390 | 963.390 | - |
Jan 23, 2024 | 916.460 | 916.460 | 916.460 | 916.460 | 916.460 | - |
Jan 22, 2024 | 899.350 | 899.350 | 899.350 | 899.350 | 899.350 | - |
Jan 19, 2024 | 933.230 | 933.230 | 933.230 | 933.230 | 933.230 | - |
Jan 18, 2024 | 944.350 | 944.350 | 944.350 | 944.350 | 944.350 | - |
Jan 17, 2024 | 938.410 | 938.410 | 938.410 | 938.410 | 938.410 | - |
Jan 16, 2024 | 973.460 | 973.460 | 973.460 | 973.460 | 973.460 | - |
Jan 15, 2024 | 980.450 | 980.450 | 980.450 | 980.450 | 980.450 | - |
Jan 12, 2024 | 970.560 | 970.560 | 970.560 | 970.560 | 970.560 | - |
Jan 11, 2024 | 966.230 | 966.230 | 966.230 | 966.230 | 966.230 | - |
Jan 10, 2024 | 954.620 | 954.620 | 954.620 | 954.620 | 954.620 | - |
Jan 09, 2024 | - | - | - | - | - | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 952.170 | 952.170 | 952.170 | 952.170 | 952.170 | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | - | - | - | - | - | - |
Dec 21, 2023 | - | - | - | - | - | - |
Dec 20, 2023 | - | - | - | - | - | - |
Dec 19, 2023 | - | - | - | - | - | - |
Dec 18, 2023 | - | - | - | - | - | - |
Dec 15, 2023 | - | - | - | - | - | - |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | - | - | - | - | - | - |
Dec 12, 2023 | - | - | - | - | - | - |
Dec 11, 2023 | - | - | - | - | - | - |
Dec 08, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |