Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2,610.10 | 2,610.10 | 2,610.10 | 2,610.10 | 2,610.10 | - |
May 09, 2024 | 2,573.10 | 2,573.10 | 2,573.10 | 2,573.10 | 2,573.10 | - |
May 08, 2024 | 2,556.30 | 2,556.30 | 2,556.30 | 2,556.30 | 2,556.30 | - |
May 07, 2024 | 2,557.70 | 2,557.70 | 2,557.70 | 2,557.70 | 2,557.70 | - |
May 06, 2024 | 2,564.90 | 2,564.90 | 2,564.90 | 2,564.90 | 2,564.90 | - |
May 03, 2024 | 2,541.20 | 2,541.20 | 2,541.20 | 2,541.20 | 2,541.20 | - |
May 02, 2024 | 2,546.70 | 2,546.70 | 2,546.70 | 2,546.70 | 2,546.70 | - |
May 01, 2024 | 2,548.10 | 2,548.10 | 2,548.10 | 2,548.10 | 2,548.10 | - |
Apr 30, 2024 | 2,539.60 | 2,539.60 | 2,539.60 | 2,539.60 | 2,539.60 | - |
Apr 29, 2024 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | - |
Apr 26, 2024 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | - |
Apr 25, 2024 | 2,570.70 | 2,570.70 | 2,570.70 | 2,570.70 | 2,570.70 | - |
Apr 24, 2024 | 2,566.60 | 2,566.60 | 2,566.60 | 2,566.60 | 2,566.60 | - |
Apr 23, 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | - |
Apr 22, 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
Apr 19, 2024 | 2,645.50 | 2,645.50 | 2,645.50 | 2,645.50 | 2,645.50 | - |
Apr 18, 2024 | 2,629.30 | 2,629.30 | 2,629.30 | 2,629.30 | 2,629.30 | - |
Apr 17, 2024 | 2,619.90 | 2,619.90 | 2,619.90 | 2,619.90 | 2,619.90 | - |
Apr 16, 2024 | 2,638.80 | 2,638.80 | 2,638.80 | 2,638.80 | 2,638.80 | - |
Apr 15, 2024 | 2,612.70 | 2,612.70 | 2,612.70 | 2,612.70 | 2,612.70 | - |
Apr 12, 2024 | 2,602.90 | 2,602.90 | 2,602.90 | 2,602.90 | 2,602.90 | - |
Apr 11, 2024 | 2,599.60 | 2,599.60 | 2,599.60 | 2,599.60 | 2,599.60 | - |
Apr 10, 2024 | 2,573.90 | 2,573.90 | 2,573.90 | 2,573.90 | 2,573.90 | - |
Apr 09, 2024 | 2,583.40 | 2,583.40 | 2,583.40 | 2,583.40 | 2,583.40 | - |
Apr 08, 2024 | 2,570.70 | 2,570.70 | 2,570.70 | 2,570.70 | 2,570.70 | - |
Apr 05, 2024 | 2,563.20 | 2,563.20 | 2,563.20 | 2,563.20 | 2,563.20 | - |
Apr 04, 2024 | 2,524.20 | 2,524.20 | 2,524.20 | 2,524.20 | 2,524.20 | - |
Apr 03, 2024 | 2,529.40 | 2,529.40 | 2,529.40 | 2,529.40 | 2,529.40 | - |
Apr 02, 2024 | 2,494.90 | 2,494.90 | 2,494.90 | 2,494.90 | 2,494.90 | - |
Apr 01, 2024 | 2,467.30 | 2,467.30 | 2,467.30 | 2,467.30 | 2,467.30 | - |
Mar 28, 2024 | 2,443.90 | 2,443.90 | 2,443.90 | 2,443.90 | 2,443.90 | - |
Mar 27, 2024 | 2,416.30 | 2,416.30 | 2,416.30 | 2,416.30 | 2,416.30 | - |
Mar 26, 2024 | 2,402.10 | 2,402.10 | 2,402.10 | 2,402.10 | 2,402.10 | - |
Mar 25, 2024 | 2,400.30 | 2,400.30 | 2,400.30 | 2,400.30 | 2,400.30 | - |
Mar 22, 2024 | 2,383.20 | 2,383.20 | 2,383.20 | 2,383.20 | 2,383.20 | - |
Mar 21, 2024 | 2,408.80 | 2,408.80 | 2,408.80 | 2,408.80 | 2,408.80 | - |
Mar 20, 2024 | 2,384.50 | 2,384.50 | 2,384.50 | 2,384.50 | 2,384.50 | - |
Mar 19, 2024 | 2,383.90 | 2,383.90 | 2,383.90 | 2,383.90 | 2,383.90 | - |
Mar 18, 2024 | 2,388.40 | 2,388.40 | 2,388.40 | 2,388.40 | 2,388.40 | - |
Mar 15, 2024 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | - |
Mar 14, 2024 | 2,385.70 | 2,385.70 | 2,385.70 | 2,385.70 | 2,385.70 | - |
Mar 13, 2024 | 2,398.20 | 2,398.20 | 2,398.20 | 2,398.20 | 2,398.20 | - |
Mar 12, 2024 | 2,382.50 | 2,382.50 | 2,382.50 | 2,382.50 | 2,382.50 | - |
Mar 11, 2024 | 2,403.80 | 2,403.80 | 2,403.80 | 2,403.80 | 2,403.80 | - |
Mar 08, 2024 | 2,399.50 | 2,399.50 | 2,399.50 | 2,399.50 | 2,399.50 | - |
Mar 07, 2024 | 2,378.60 | 2,378.60 | 2,378.60 | 2,378.60 | 2,378.60 | - |
Mar 06, 2024 | 2,371.00 | 2,371.00 | 2,371.00 | 2,371.00 | 2,371.00 | - |
Mar 05, 2024 | 2,354.70 | 2,354.70 | 2,354.70 | 2,354.70 | 2,354.70 | - |
Mar 04, 2024 | 2,338.30 | 2,338.30 | 2,338.30 | 2,338.30 | 2,338.30 | - |
Mar 01, 2024 | 2,305.70 | 2,305.70 | 2,305.70 | 2,305.70 | 2,305.70 | - |
Feb 29, 2024 | 2,264.10 | 2,264.10 | 2,264.10 | 2,264.10 | 2,264.10 | - |
Feb 28, 2024 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | - |
Feb 27, 2024 | 2,253.10 | 2,253.10 | 2,253.10 | 2,253.10 | 2,253.10 | - |
Feb 26, 2024 | 2,247.00 | 2,247.00 | 2,247.00 | 2,247.00 | 2,247.00 | - |
Feb 23, 2024 | 2,256.70 | 2,256.70 | 2,256.70 | 2,256.70 | 2,256.70 | - |
Feb 22, 2024 | 2,237.60 | 2,237.60 | 2,237.60 | 2,237.60 | 2,237.60 | - |
Feb 21, 2024 | 2,240.70 | 2,240.70 | 2,240.70 | 2,240.70 | 2,240.70 | - |
Feb 20, 2024 | 2,245.40 | 2,245.40 | 2,245.40 | 2,245.40 | 2,245.40 | - |
Feb 16, 2024 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | - |
Feb 15, 2024 | 2,219.20 | 2,219.20 | 2,219.20 | 2,219.20 | 2,219.20 | - |
Feb 14, 2024 | 2,208.80 | 2,208.80 | 2,208.80 | 2,208.80 | 2,208.80 | - |
Feb 13, 2024 | 2,210.40 | 2,210.40 | 2,210.40 | 2,210.40 | 2,210.40 | - |
Feb 12, 2024 | 2,234.20 | 2,234.20 | 2,234.20 | 2,234.20 | 2,234.20 | - |
Feb 09, 2024 | 2,239.30 | 2,239.30 | 2,239.30 | 2,239.30 | 2,239.30 | - |
Feb 08, 2024 | 2,247.40 | 2,247.40 | 2,247.40 | 2,247.40 | 2,247.40 | - |
Feb 07, 2024 | 2,250.70 | 2,250.70 | 2,250.70 | 2,250.70 | 2,250.70 | - |
Feb 06, 2024 | 2,250.60 | 2,250.60 | 2,250.60 | 2,250.60 | 2,250.60 | - |
Feb 05, 2024 | 2,242.50 | 2,242.50 | 2,242.50 | 2,242.50 | 2,242.50 | - |
Feb 02, 2024 | 2,252.40 | 2,252.40 | 2,252.40 | 2,252.40 | 2,252.40 | - |
Feb 01, 2024 | 2,266.20 | 2,266.20 | 2,266.20 | 2,266.20 | 2,266.20 | - |
Jan 31, 2024 | 2,262.50 | 2,262.50 | 2,262.50 | 2,262.50 | 2,262.50 | - |
Jan 30, 2024 | 2,247.90 | 2,247.90 | 2,247.90 | 2,247.90 | 2,247.90 | - |
Jan 29, 2024 | 2,240.70 | 2,240.70 | 2,240.70 | 2,240.70 | 2,240.70 | - |
Jan 26, 2024 | 2,232.10 | 2,232.10 | 2,232.10 | 2,232.10 | 2,232.10 | - |
Jan 25, 2024 | 2,232.10 | 2,232.10 | 2,232.10 | 2,232.10 | 2,232.10 | - |
Jan 24, 2024 | 2,230.90 | 2,230.90 | 2,230.90 | 2,230.90 | 2,230.90 | - |
Jan 23, 2024 | 2,240.80 | 2,240.80 | 2,240.80 | 2,240.80 | 2,240.80 | - |
Jan 22, 2024 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | - |
Jan 19, 2024 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | - |
Jan 18, 2024 | 2,235.50 | 2,235.50 | 2,235.50 | 2,235.50 | 2,235.50 | - |
Jan 17, 2024 | 2,220.50 | 2,220.50 | 2,220.50 | 2,220.50 | 2,220.50 | - |
Jan 16, 2024 | 2,242.70 | 2,242.70 | 2,242.70 | 2,242.70 | 2,242.70 | - |
Jan 12, 2024 | 2,264.50 | 2,264.50 | 2,264.50 | 2,264.50 | 2,264.50 | - |
Jan 11, 2024 | 2,235.60 | 2,235.60 | 2,235.60 | 2,235.60 | 2,235.60 | - |
Jan 10, 2024 | 2,244.80 | 2,244.80 | 2,244.80 | 2,244.80 | 2,244.80 | - |
Jan 09, 2024 | 2,250.30 | 2,250.30 | 2,250.30 | 2,250.30 | 2,250.30 | - |
Jan 08, 2024 | 2,250.30 | 2,250.30 | 2,250.30 | 2,250.30 | 2,250.30 | - |
Jan 05, 2024 | 2,266.90 | 2,266.90 | 2,266.90 | 2,266.90 | 2,266.90 | - |
Jan 04, 2024 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | - |
Jan 03, 2024 | 2,259.60 | 2,259.60 | 2,259.60 | 2,259.60 | 2,259.60 | - |
Jan 02, 2024 | 2,290.20 | 2,290.20 | 2,290.20 | 2,290.20 | 2,290.20 | - |
Dec 29, 2023 | 2,288.50 | 2,288.50 | 2,288.50 | 2,288.50 | 2,288.50 | - |
Dec 28, 2023 | 2,300.20 | 2,300.20 | 2,300.20 | 2,300.20 | 2,300.20 | - |
Dec 27, 2023 | 2,309.50 | 2,309.50 | 2,309.50 | 2,309.50 | 2,309.50 | - |
Dec 26, 2023 | 2,286.50 | 2,286.50 | 2,286.50 | 2,286.50 | 2,286.50 | - |
Dec 22, 2023 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | - |
Dec 21, 2023 | 2,268.20 | 2,268.20 | 2,268.20 | 2,268.20 | 2,268.20 | - |
Dec 20, 2023 | 2,265.30 | 2,265.30 | 2,265.30 | 2,265.30 | 2,265.30 | - |
Dec 19, 2023 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | - |
Dec 18, 2023 | 2,258.70 | 2,258.70 | 2,258.70 | 2,258.70 | 2,258.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |