Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | 1,047.93 | 1,047.93 | 1,047.93 | 1,047.93 | 1,047.93 | - |
May 09, 2024 | 1,047.92 | 1,047.92 | 1,047.92 | 1,047.92 | 1,047.92 | - |
May 08, 2024 | 1,047.64 | 1,047.64 | 1,047.64 | 1,047.64 | 1,047.64 | - |
May 07, 2024 | 1,047.29 | 1,047.29 | 1,047.29 | 1,047.29 | 1,047.29 | - |
May 06, 2024 | 1,046.45 | 1,046.45 | 1,046.45 | 1,046.45 | 1,046.45 | - |
May 03, 2024 | 1,046.25 | 1,046.25 | 1,046.25 | 1,046.25 | 1,046.25 | - |
May 02, 2024 | 1,045.48 | 1,045.48 | 1,045.48 | 1,045.48 | 1,045.48 | - |
Apr 30, 2024 | 1,044.71 | 1,044.71 | 1,044.71 | 1,044.71 | 1,044.71 | - |
Apr 29, 2024 | 1,044.98 | 1,044.98 | 1,044.98 | 1,044.98 | 1,044.98 | - |
Apr 26, 2024 | 1,044.50 | 1,044.50 | 1,044.50 | 1,044.50 | 1,044.50 | - |
Apr 25, 2024 | 1,044.14 | 1,044.14 | 1,044.14 | 1,044.14 | 1,044.14 | - |
Apr 24, 2024 | 1,044.58 | 1,044.58 | 1,044.58 | 1,044.58 | 1,044.58 | - |
Apr 23, 2024 | 1,044.47 | 1,044.47 | 1,044.47 | 1,044.47 | 1,044.47 | - |
Apr 22, 2024 | 1,043.71 | 1,043.71 | 1,043.71 | 1,043.71 | 1,043.71 | - |
Apr 19, 2024 | 1,042.94 | 1,042.94 | 1,042.94 | 1,042.94 | 1,042.94 | - |
Apr 18, 2024 | 1,042.99 | 1,042.99 | 1,042.99 | 1,042.99 | 1,042.99 | - |
Apr 17, 2024 | 1,042.37 | 1,042.37 | 1,042.37 | 1,042.37 | 1,042.37 | - |
Apr 16, 2024 | 1,041.64 | 1,041.64 | 1,041.64 | 1,041.64 | 1,041.64 | - |
Apr 15, 2024 | 1,043.91 | 1,043.91 | 1,043.91 | 1,043.91 | 1,043.91 | - |
Apr 12, 2024 | 1,044.62 | 1,044.62 | 1,044.62 | 1,044.62 | 1,044.62 | - |
Apr 11, 2024 | 1,044.29 | 1,044.29 | 1,044.29 | 1,044.29 | 1,044.29 | - |
Apr 10, 2024 | 1,044.78 | 1,044.78 | 1,044.78 | 1,044.78 | 1,044.78 | - |
Apr 09, 2024 | 1,044.87 | 1,044.87 | 1,044.87 | 1,044.87 | 1,044.87 | - |
Apr 08, 2024 | 1,044.15 | 1,044.15 | 1,044.15 | 1,044.15 | 1,044.15 | - |
Apr 05, 2024 | 1,044.18 | 1,044.18 | 1,044.18 | 1,044.18 | 1,044.18 | - |
Apr 04, 2024 | 1,045.04 | 1,045.04 | 1,045.04 | 1,045.04 | 1,045.04 | - |
Apr 03, 2024 | 1,044.32 | 1,044.32 | 1,044.32 | 1,044.32 | 1,044.32 | - |
Apr 02, 2024 | 1,044.22 | 1,044.22 | 1,044.22 | 1,044.22 | 1,044.22 | - |
Mar 28, 2024 | 1,044.46 | 1,044.46 | 1,044.46 | 1,044.46 | 1,044.46 | - |
Mar 27, 2024 | 1,044.35 | 1,044.35 | 1,044.35 | 1,044.35 | 1,044.35 | - |
Mar 26, 2024 | 1,043.61 | 1,043.61 | 1,043.61 | 1,043.61 | 1,043.61 | - |
Mar 25, 2024 | 1,043.28 | 1,043.28 | 1,043.28 | 1,043.28 | 1,043.28 | - |
Mar 22, 2024 | 1,043.45 | 1,043.45 | 1,043.45 | 1,043.45 | 1,043.45 | - |
Mar 21, 2024 | 1,043.52 | 1,043.52 | 1,043.52 | 1,043.52 | 1,043.52 | - |
Mar 20, 2024 | 1,043.25 | 1,043.25 | 1,043.25 | 1,043.25 | 1,043.25 | - |
Mar 19, 2024 | 1,043.20 | 1,043.20 | 1,043.20 | 1,043.20 | 1,043.20 | - |
Mar 18, 2024 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | - |
Mar 15, 2024 | 1,042.84 | 1,042.84 | 1,042.84 | 1,042.84 | 1,042.84 | - |
Mar 14, 2024 | 1,043.06 | 1,043.06 | 1,043.06 | 1,043.06 | 1,043.06 | - |
Mar 13, 2024 | 1,042.87 | 1,042.87 | 1,042.87 | 1,042.87 | 1,042.87 | - |
Mar 12, 2024 | 1,042.31 | 1,042.31 | 1,042.31 | 1,042.31 | 1,042.31 | - |
Mar 11, 2024 | 1,042.17 | 1,042.17 | 1,042.17 | 1,042.17 | 1,042.17 | - |
Mar 08, 2024 | 1,042.11 | 1,042.11 | 1,042.11 | 1,042.11 | 1,042.11 | - |
Mar 07, 2024 | 1,040.73 | 1,040.73 | 1,040.73 | 1,040.73 | 1,040.73 | - |
Mar 06, 2024 | 1,039.42 | 1,039.42 | 1,039.42 | 1,039.42 | 1,039.42 | - |
Mar 05, 2024 | 1,039.50 | 1,039.50 | 1,039.50 | 1,039.50 | 1,039.50 | - |
Mar 04, 2024 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | - |
Mar 01, 2024 | 1,039.04 | 1,039.04 | 1,039.04 | 1,039.04 | 1,039.04 | - |
Feb 29, 2024 | 1,038.82 | 1,038.82 | 1,038.82 | 1,038.82 | 1,038.82 | - |
Feb 28, 2024 | 1,039.47 | 1,039.47 | 1,039.47 | 1,039.47 | 1,039.47 | - |
Feb 27, 2024 | 1,039.43 | 1,039.43 | 1,039.43 | 1,039.43 | 1,039.43 | - |
Feb 26, 2024 | 1,039.81 | 1,039.81 | 1,039.81 | 1,039.81 | 1,039.81 | - |
Feb 23, 2024 | 1,040.08 | 1,040.08 | 1,040.08 | 1,040.08 | 1,040.08 | - |
Feb 22, 2024 | 1,039.14 | 1,039.14 | 1,039.14 | 1,039.14 | 1,039.14 | - |
Feb 21, 2024 | 1,038.35 | 1,038.35 | 1,038.35 | 1,038.35 | 1,038.35 | - |
Feb 20, 2024 | 1,038.62 | 1,038.62 | 1,038.62 | 1,038.62 | 1,038.62 | - |
Feb 19, 2024 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | - |
Feb 16, 2024 | 1,040.08 | 1,040.08 | 1,040.08 | 1,040.08 | 1,040.08 | - |
Feb 15, 2024 | 1,040.12 | 1,040.12 | 1,040.12 | 1,040.12 | 1,040.12 | - |
Feb 14, 2024 | 1,039.58 | 1,039.58 | 1,039.58 | 1,039.58 | 1,039.58 | - |
Feb 13, 2024 | 1,039.29 | 1,039.29 | 1,039.29 | 1,039.29 | 1,039.29 | - |
Feb 12, 2024 | 1,039.99 | 1,039.99 | 1,039.99 | 1,039.99 | 1,039.99 | - |
Feb 09, 2024 | 1,039.25 | 1,039.25 | 1,039.25 | 1,039.25 | 1,039.25 | - |
Feb 08, 2024 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | - |
Feb 07, 2024 | 1,038.81 | 1,038.81 | 1,038.81 | 1,038.81 | 1,038.81 | - |
Feb 06, 2024 | 1,038.76 | 1,038.76 | 1,038.76 | 1,038.76 | 1,038.76 | - |
Feb 05, 2024 | 1,038.71 | 1,038.71 | 1,038.71 | 1,038.71 | 1,038.71 | - |
Feb 02, 2024 | 1,039.48 | 1,039.48 | 1,039.48 | 1,039.48 | 1,039.48 | - |
Feb 01, 2024 | 1,038.99 | 1,038.99 | 1,038.99 | 1,038.99 | 1,038.99 | - |
Jan 31, 2024 | 1,039.06 | 1,039.06 | 1,039.06 | 1,039.06 | 1,039.06 | - |
Jan 30, 2024 | 1,038.99 | 1,038.99 | 1,038.99 | 1,038.99 | 1,038.99 | - |
Jan 29, 2024 | 1,039.23 | 1,039.23 | 1,039.23 | 1,039.23 | 1,039.23 | - |
Jan 26, 2024 | 1,038.74 | 1,038.74 | 1,038.74 | 1,038.74 | 1,038.74 | - |
Jan 25, 2024 | 1,038.42 | 1,038.42 | 1,038.42 | 1,038.42 | 1,038.42 | - |
Jan 24, 2024 | 1,037.49 | 1,037.49 | 1,037.49 | 1,037.49 | 1,037.49 | - |
Jan 23, 2024 | 1,036.78 | 1,036.78 | 1,036.78 | 1,036.78 | 1,036.78 | - |
Jan 22, 2024 | 1,036.49 | 1,036.49 | 1,036.49 | 1,036.49 | 1,036.49 | - |
Jan 19, 2024 | 1,035.20 | 1,035.20 | 1,035.20 | 1,035.20 | 1,035.20 | - |
Jan 18, 2024 | 1,035.44 | 1,035.44 | 1,035.44 | 1,035.44 | 1,035.44 | - |
Jan 17, 2024 | 1,034.41 | 1,034.41 | 1,034.41 | 1,034.41 | 1,034.41 | - |
Jan 16, 2024 | 1,036.04 | 1,036.04 | 1,036.04 | 1,036.04 | 1,036.04 | - |
Jan 15, 2024 | 1,036.86 | 1,036.86 | 1,036.86 | 1,036.86 | 1,036.86 | - |
Jan 12, 2024 | 1,038.42 | 1,038.42 | 1,038.42 | 1,038.42 | 1,038.42 | - |
Jan 11, 2024 | 1,037.94 | 1,037.94 | 1,037.94 | 1,037.94 | 1,037.94 | - |
Jan 10, 2024 | 1,036.63 | 1,036.63 | 1,036.63 | 1,036.63 | 1,036.63 | - |
Jan 09, 2024 | 1,035.23 | 1,035.23 | 1,035.23 | 1,035.23 | 1,035.23 | - |
Jan 08, 2024 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - |
Jan 05, 2024 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | - |
Jan 04, 2024 | 1,035.85 | 1,035.85 | 1,035.85 | 1,035.85 | 1,035.85 | - |
Jan 03, 2024 | 1,036.47 | 1,036.47 | 1,036.47 | 1,036.47 | 1,036.47 | - |
Jan 02, 2024 | 1,038.61 | 1,038.61 | 1,038.61 | 1,038.61 | 1,038.61 | - |
Dec 29, 2023 | 1,038.84 | 1,038.84 | 1,038.84 | 1,038.84 | 1,038.84 | - |
Dec 28, 2023 | 1,038.62 | 1,038.62 | 1,038.62 | 1,038.62 | 1,038.62 | - |
Dec 27, 2023 | 1,038.15 | 1,038.15 | 1,038.15 | 1,038.15 | 1,038.15 | - |
Dec 22, 2023 | 1,038.07 | 1,038.07 | 1,038.07 | 1,038.07 | 1,038.07 | - |
Dec 21, 2023 | 1,038.11 | 1,038.11 | 1,038.11 | 1,038.11 | 1,038.11 | - |
Dec 20, 2023 | 1,037.35 | 1,037.35 | 1,037.35 | 1,037.35 | 1,037.35 | - |
Dec 19, 2023 | 1,036.50 | 1,036.50 | 1,036.50 | 1,036.50 | 1,036.50 | - |
Dec 18, 2023 | 1,036.07 | 1,036.07 | 1,036.07 | 1,036.07 | 1,036.07 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |