Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1,380.6801 | 1,382.0000 | 1,371.6000 | 1,374.8000 | 1,374.8000 | - |
May 01, 2024 | 1,385.4600 | 1,387.6500 | 1,362.5300 | 1,385.4600 | 1,385.4600 | - |
Apr 30, 2024 | 1,374.6400 | 1,384.7600 | 1,372.7900 | 1,374.6400 | 1,374.6400 | - |
Apr 29, 2024 | 1,377.0900 | 1,383.9600 | 1,373.5300 | 1,377.0900 | 1,377.0900 | - |
Apr 26, 2024 | 1,371.7000 | 1,378.6500 | 1,370.3400 | 1,371.7000 | 1,371.7000 | - |
Apr 25, 2024 | 1,376.9700 | 1,379.0900 | 1,370.5601 | 1,376.9700 | 1,376.9700 | - |
Apr 24, 2024 | 1,370.4800 | 1,377.4301 | 1,366.7900 | 1,370.4800 | 1,370.4800 | - |
Apr 23, 2024 | 1,378.8400 | 1,379.6100 | 1,371.2100 | 1,378.8400 | 1,378.8400 | - |
Apr 22, 2024 | 1,373.9301 | 1,382.9301 | 1,373.4100 | 1,373.9301 | 1,373.9301 | - |
Apr 19, 2024 | 1,379.4000 | 1,392.6200 | 1,374.5699 | 1,379.4000 | 1,379.4000 | - |
Apr 18, 2024 | 1,379.5400 | 1,381.3500 | 1,370.3600 | 1,379.5400 | 1,379.5400 | - |
Apr 17, 2024 | 1,387.3400 | 1,390.7900 | 1,378.3300 | 1,387.3400 | 1,387.3400 | - |
Apr 16, 2024 | 1,387.6700 | 1,399.9600 | 1,387.1500 | 1,387.6700 | 1,387.6700 | - |
Apr 15, 2024 | 1,379.6100 | 1,389.0100 | 1,379.6000 | 1,379.6100 | 1,379.6100 | - |
Apr 12, 2024 | 1,367.8400 | 1,385.8900 | 1,366.9600 | 1,367.8400 | 1,367.8400 | - |
Apr 11, 2024 | 1,363.7600 | 1,370.8300 | 1,357.8800 | 1,363.7600 | 1,363.7600 | - |
Apr 10, 2024 | 1,348.5400 | 1,364.4600 | 1,326.9301 | 1,348.5400 | 1,348.5400 | - |
Apr 09, 2024 | 1,354.2200 | 1,356.5200 | 1,350.2300 | 1,354.2200 | 1,354.2200 | - |
Apr 08, 2024 | 1,350.2700 | 1,356.7700 | 1,350.2700 | 1,350.2700 | 1,350.2700 | - |
Apr 05, 2024 | 1,351.3600 | 1,355.1899 | 1,343.0000 | 1,351.3600 | 1,351.3600 | - |
Apr 04, 2024 | 1,344.8400 | 1,348.3900 | 1,343.3101 | 1,344.8400 | 1,344.8400 | - |
Apr 03, 2024 | 1,350.7300 | 1,352.8900 | 1,346.3199 | 1,350.7300 | 1,350.7300 | - |
Apr 02, 2024 | 1,355.5300 | 1,355.9200 | 1,347.5300 | 1,355.5300 | 1,355.5300 | - |
Apr 01, 2024 | 1,345.3101 | 1,356.0100 | 1,342.8800 | 1,345.3101 | 1,345.3101 | - |
Mar 29, 2024 | 1,349.8000 | 1,349.8000 | 1,340.7000 | 1,349.8000 | 1,349.8000 | - |
Mar 28, 2024 | 1,349.8000 | 1,352.7600 | 1,342.0000 | 1,349.8000 | 1,349.8000 | - |
Mar 27, 2024 | 1,343.0601 | 1,353.0400 | 1,341.3300 | 1,343.0601 | 1,343.0601 | - |
Mar 26, 2024 | 1,339.1300 | 1,344.2100 | 1,333.8000 | 1,339.1300 | 1,339.1300 | - |
Mar 25, 2024 | 1,343.6000 | 1,343.6100 | 1,332.4100 | 1,343.6000 | 1,343.6000 | - |
Mar 22, 2024 | 1,334.6801 | 1,346.7500 | 1,328.9800 | 1,334.6801 | 1,334.6801 | - |
Mar 21, 2024 | 1,330.1100 | 1,334.6400 | 1,321.5300 | 1,330.1100 | 1,330.1100 | - |
Mar 20, 2024 | 1,337.0200 | 1,341.4800 | 1,336.0400 | 1,337.0200 | 1,337.0200 | - |
Mar 19, 2024 | 1,336.0900 | 1,340.6500 | 1,335.6700 | 1,336.0900 | 1,336.0900 | - |
Mar 18, 2024 | 1,329.3400 | 1,335.2500 | 1,329.6600 | 1,329.3400 | 1,329.3400 | - |
Mar 15, 2024 | 1,321.9200 | 1,333.0000 | 1,321.5800 | 1,321.9200 | 1,321.9200 | - |
Mar 14, 2024 | 1,313.6500 | 1,324.3700 | 1,306.0100 | 1,313.6500 | 1,313.6500 | - |
Mar 13, 2024 | 1,311.1500 | 1,319.1899 | 1,308.3300 | 1,311.1500 | 1,311.1500 | - |
Mar 12, 2024 | 1,310.5400 | 1,313.7100 | 1,216.9600 | 1,310.5400 | 1,310.5400 | - |
Mar 11, 2024 | 1,315.9800 | 1,316.9000 | 1,305.4700 | 1,315.9800 | 1,315.9800 | - |
Mar 08, 2024 | 1,321.1801 | 1,326.5200 | 1,300.6801 | 1,321.1801 | 1,321.1801 | - |
Mar 07, 2024 | 1,327.0900 | 1,331.8500 | 1,320.2300 | 1,327.0900 | 1,327.0900 | - |
Mar 06, 2024 | 1,333.4301 | 1,337.3300 | 1,328.2300 | 1,333.4301 | 1,333.4301 | - |
Mar 05, 2024 | 1,328.9399 | 1,336.8600 | 1,328.8700 | 1,328.9399 | 1,328.9399 | - |
Mar 04, 2024 | 1,330.9000 | 1,332.7800 | 1,328.1500 | 1,330.9000 | 1,330.9000 | - |
Mar 01, 2024 | 1,335.2000 | 1,336.4399 | 1,326.4301 | 1,335.2000 | 1,335.2000 | - |
Feb 29, 2024 | 1,333.3800 | 1,336.8600 | 1,328.6600 | 1,333.3800 | 1,333.3800 | - |
Feb 28, 2024 | 1,331.7900 | 1,337.2300 | 1,330.1200 | 1,331.7900 | 1,331.7900 | - |
Feb 27, 2024 | 1,331.7200 | 1,332.6000 | 1,329.0500 | 1,331.7200 | 1,331.7200 | - |
Feb 26, 2024 | 1,330.0000 | 1,332.5800 | 1,327.7100 | 1,330.0000 | 1,330.0000 | - |
Feb 23, 2024 | 1,327.1700 | 1,333.7700 | 1,326.4900 | 1,327.1700 | 1,327.1700 | - |
Feb 22, 2024 | 1,332.8700 | 1,333.6000 | 1,323.4600 | 1,332.8700 | 1,332.8700 | - |
Feb 21, 2024 | 1,333.7500 | 1,337.3300 | 1,332.0400 | 1,333.7500 | 1,333.7500 | - |
Feb 20, 2024 | 1,333.3400 | 1,338.8600 | 1,331.1000 | 1,333.3400 | 1,333.3400 | - |
Feb 19, 2024 | 1,331.5800 | 1,335.9399 | 1,330.3500 | 1,331.5800 | 1,331.5800 | - |
Feb 16, 2024 | 1,327.6600 | 1,336.5601 | 1,318.9700 | 1,327.6600 | 1,327.6600 | - |
Feb 15, 2024 | 1,326.0000 | 1,334.7000 | 1,325.8600 | 1,326.0000 | 1,326.0000 | - |
Feb 14, 2024 | 1,340.7900 | 1,340.2600 | 1,329.6200 | 1,340.7900 | 1,340.7900 | - |
Feb 13, 2024 | 1,328.5000 | 1,340.5900 | 1,316.6100 | 1,328.5000 | 1,328.5000 | - |
Feb 12, 2024 | 1,330.0601 | 1,332.2500 | 1,327.1100 | 1,330.0601 | 1,330.0601 | - |
Feb 09, 2024 | 1,331.4700 | 1,333.4500 | 1,291.8400 | 1,331.4700 | 1,331.4700 | - |
Feb 08, 2024 | 1,327.6200 | 1,332.4800 | 1,324.1500 | 1,327.6200 | 1,327.6200 | - |
Feb 07, 2024 | 1,326.7900 | 1,329.4900 | 1,321.8800 | 1,326.7900 | 1,326.7900 | - |
Feb 06, 2024 | 1,333.3900 | 1,333.3199 | 1,324.8500 | 1,333.3900 | 1,333.3900 | - |
Feb 05, 2024 | 1,337.7300 | 1,338.5699 | 1,330.0200 | 1,337.7300 | 1,337.7300 | - |
Feb 02, 2024 | 1,328.9500 | 1,338.3500 | 1,312.2700 | 1,328.9500 | 1,328.9500 | - |
Feb 01, 2024 | 1,333.9100 | 1,335.4800 | 1,327.0601 | 1,333.9100 | 1,333.9100 | - |
Jan 31, 2024 | 1,326.6200 | 1,335.8900 | 1,325.5200 | 1,326.6200 | 1,326.6200 | - |
Jan 30, 2024 | 1,333.2100 | 1,334.0000 | 1,326.4301 | 1,333.2100 | 1,333.2100 | - |
Jan 29, 2024 | 1,336.7600 | 1,337.3500 | 1,332.8800 | 1,336.7600 | 1,336.7600 | - |
Jan 26, 2024 | 1,336.0300 | 1,339.0601 | 1,331.4600 | 1,336.0300 | 1,336.0300 | - |
Jan 25, 2024 | 1,329.8900 | 1,339.6700 | 1,330.2900 | 1,329.8900 | 1,329.8900 | - |
Jan 24, 2024 | 1,336.7800 | 1,340.8300 | 1,324.2100 | 1,336.7800 | 1,336.7800 | - |
Jan 23, 2024 | 1,338.7400 | 1,340.3199 | 1,331.0601 | 1,338.7400 | 1,338.7400 | - |
Jan 22, 2024 | 1,333.2100 | 1,340.9200 | 1,330.3400 | 1,333.2100 | 1,333.2100 | - |
Jan 19, 2024 | 1,337.6600 | 1,339.1500 | 1,331.5800 | 1,337.6600 | 1,337.6600 | - |
Jan 18, 2024 | 1,344.0500 | 1,346.0500 | 1,334.9900 | 1,344.0500 | 1,344.0500 | - |
Jan 17, 2024 | 1,337.7900 | 1,350.0300 | 1,336.4000 | 1,337.7900 | 1,337.7900 | - |
Jan 16, 2024 | 1,319.7100 | 1,339.6700 | 1,319.1500 | 1,319.7100 | 1,319.7100 | - |
Jan 15, 2024 | 1,312.8500 | 1,321.8900 | 1,312.5300 | 1,312.8500 | 1,312.8500 | - |
Jan 12, 2024 | 1,311.9900 | 1,317.1500 | 1,301.2900 | 1,311.9900 | 1,311.9900 | - |
Jan 11, 2024 | 1,317.5000 | 1,320.2200 | 1,308.2000 | 1,317.5000 | 1,317.5000 | - |
Jan 10, 2024 | 1,319.7900 | 1,323.2200 | 1,316.0100 | 1,319.7900 | 1,319.7900 | - |
Jan 09, 2024 | 1,311.8000 | 1,320.8199 | 1,308.8400 | 1,311.8000 | 1,311.8000 | - |
Jan 08, 2024 | 1,313.1300 | 1,321.1000 | 1,311.5200 | 1,313.1300 | 1,313.1300 | - |
Jan 05, 2024 | 1,311.2500 | 1,321.8300 | 1,306.0400 | 1,311.2500 | 1,311.2500 | - |
Jan 04, 2024 | 1,309.5300 | 1,314.7100 | 1,305.0800 | 1,309.5300 | 1,309.5300 | - |
Jan 03, 2024 | 1,307.6200 | 1,312.8300 | 1,304.2800 | 1,307.6200 | 1,307.6200 | - |
Jan 02, 2024 | 1,292.8900 | 1,313.4900 | 1,291.1700 | 1,293.5400 | 1,293.5400 | - |
Jan 01, 2024 | 1,293.5300 | 1,293.5400 | 1,293.5300 | 1,293.5300 | 1,293.5300 | - |
Dec 29, 2023 | 1,277.8400 | 1,301.9200 | 1,259.5200 | 1,277.8400 | 1,277.8400 | - |
Dec 28, 2023 | 1,294.7600 | 1,294.0400 | 1,281.3500 | 1,294.7600 | 1,294.7600 | - |
Dec 27, 2023 | 1,293.9200 | 1,295.7600 | 1,290.0000 | 1,293.9200 | 1,293.9200 | - |
Dec 26, 2023 | 1,294.5800 | 1,299.3000 | 1,284.7600 | 1,294.5800 | 1,294.5800 | - |
Dec 25, 2023 | 1,297.3600 | 1,298.3600 | 1,295.0300 | 1,297.3600 | 1,297.3600 | - |
Dec 22, 2023 | 1,291.7100 | 1,303.2500 | 1,294.0800 | 1,291.7100 | 1,291.7100 | - |
Dec 21, 2023 | 1,296.9800 | 1,307.2700 | 1,294.8400 | 1,296.9800 | 1,296.9800 | - |
Dec 20, 2023 | 1,297.7600 | 1,302.8500 | 1,296.7400 | 1,297.7600 | 1,297.7600 | - |
Dec 19, 2023 | 1,302.9301 | 1,310.0300 | 1,296.6000 | 1,302.9301 | 1,302.9301 | - |
Dec 18, 2023 | 1,276.4700 | 1,304.1200 | 1,295.4600 | 1,276.4700 | 1,276.4700 | - |
Dec 15, 2023 | 1,291.9200 | 1,304.2200 | 1,287.3101 | 1,291.9200 | 1,291.9200 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |