Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 4,676.29 | 4,676.29 | 4,676.29 | 4,676.29 | 4,676.29 | - |
Apr 30, 2024 | 4,665.83 | 4,665.83 | 4,665.83 | 4,665.83 | 4,665.83 | - |
Apr 29, 2024 | 4,750.50 | 4,750.50 | 4,750.50 | 4,750.50 | 4,750.50 | - |
Apr 26, 2024 | 4,733.38 | 4,733.38 | 4,733.38 | 4,733.38 | 4,733.38 | - |
Apr 25, 2024 | 4,686.54 | 4,686.54 | 4,686.54 | 4,686.54 | 4,686.54 | - |
Apr 24, 2024 | 4,709.83 | 4,709.83 | 4,709.83 | 4,709.83 | 4,709.83 | - |
Apr 23, 2024 | 4,717.34 | 4,717.34 | 4,717.34 | 4,717.34 | 4,717.34 | - |
Apr 22, 2024 | 4,628.15 | 4,628.15 | 4,628.15 | 4,628.15 | 4,628.15 | - |
Apr 19, 2024 | 4,570.66 | 4,570.66 | 4,570.66 | 4,570.66 | 4,570.66 | - |
Apr 18, 2024 | 4,589.08 | 4,589.08 | 4,589.08 | 4,589.08 | 4,589.08 | - |
Apr 17, 2024 | 4,604.36 | 4,604.36 | 4,604.36 | 4,604.36 | 4,604.36 | - |
Apr 16, 2024 | 4,655.03 | 4,655.03 | 4,655.03 | 4,655.03 | 4,655.03 | - |
Apr 15, 2024 | 4,665.41 | 4,665.41 | 4,665.41 | 4,665.41 | 4,665.41 | - |
Apr 12, 2024 | 4,748.90 | 4,748.90 | 4,748.90 | 4,748.90 | 4,748.90 | - |
Apr 11, 2024 | 4,848.64 | 4,848.64 | 4,848.64 | 4,848.64 | 4,848.64 | - |
Apr 10, 2024 | 4,826.49 | 4,826.49 | 4,826.49 | 4,826.49 | 4,826.49 | - |
Apr 09, 2024 | 4,911.18 | 4,911.18 | 4,911.18 | 4,911.18 | 4,911.18 | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | 4,854.90 | 4,854.90 | 4,854.90 | 4,854.90 | 4,854.90 | - |
Apr 04, 2024 | 4,823.61 | 4,823.61 | 4,823.61 | 4,823.61 | 4,823.61 | - |
Apr 03, 2024 | 4,873.97 | 4,873.97 | 4,873.97 | 4,873.97 | 4,873.97 | - |
Apr 02, 2024 | 4,860.20 | 4,860.20 | 4,860.20 | 4,860.20 | 4,860.20 | - |
Apr 01, 2024 | 4,946.50 | 4,946.50 | 4,946.50 | 4,946.50 | 4,946.50 | - |
Mar 28, 2024 | 4,998.49 | 4,998.49 | 4,998.49 | 4,998.49 | 4,998.49 | - |
Mar 27, 2024 | 4,998.76 | 4,998.76 | 4,998.76 | 4,998.76 | 4,998.76 | - |
Mar 26, 2024 | 4,929.91 | 4,929.91 | 4,929.91 | 4,929.91 | 4,929.91 | - |
Mar 25, 2024 | 4,921.50 | 4,921.50 | 4,921.50 | 4,921.50 | 4,921.50 | - |
Mar 22, 2024 | 4,916.84 | 4,916.84 | 4,916.84 | 4,916.84 | 4,916.84 | - |
Mar 21, 2024 | 4,957.50 | 4,957.50 | 4,957.50 | 4,957.50 | 4,957.50 | - |
Mar 20, 2024 | 4,905.51 | 4,905.51 | 4,905.51 | 4,905.51 | 4,905.51 | - |
Mar 19, 2024 | 4,842.94 | 4,842.94 | 4,842.94 | 4,842.94 | 4,842.94 | - |
Mar 18, 2024 | 4,819.22 | 4,819.22 | 4,819.22 | 4,819.22 | 4,819.22 | - |
Mar 15, 2024 | 4,834.61 | 4,834.61 | 4,834.61 | 4,834.61 | 4,834.61 | - |
Mar 14, 2024 | 4,836.66 | 4,836.66 | 4,836.66 | 4,836.66 | 4,836.66 | - |
Mar 13, 2024 | 4,915.32 | 4,915.32 | 4,915.32 | 4,915.32 | 4,915.32 | - |
Mar 12, 2024 | 4,911.81 | 4,911.81 | 4,911.81 | 4,911.81 | 4,911.81 | - |
Mar 11, 2024 | 4,899.57 | 4,899.57 | 4,899.57 | 4,899.57 | 4,899.57 | - |
Mar 08, 2024 | 4,933.03 | 4,933.03 | 4,933.03 | 4,933.03 | 4,933.03 | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | 4,906.40 | 4,906.40 | 4,906.40 | 4,906.40 | 4,906.40 | - |
Mar 05, 2024 | 4,847.94 | 4,847.94 | 4,847.94 | 4,847.94 | 4,847.94 | - |
Mar 04, 2024 | 4,952.85 | 4,952.85 | 4,952.85 | 4,952.85 | 4,952.85 | - |
Mar 01, 2024 | 4,950.15 | 4,950.15 | 4,950.15 | 4,950.15 | 4,950.15 | - |
Feb 29, 2024 | 4,903.42 | 4,903.42 | 4,903.42 | 4,903.42 | 4,903.42 | - |
Feb 28, 2024 | 4,872.08 | 4,872.08 | 4,872.08 | 4,872.08 | 4,872.08 | - |
Feb 27, 2024 | 4,884.16 | 4,884.16 | 4,884.16 | 4,884.16 | 4,884.16 | - |
Feb 26, 2024 | 4,836.41 | 4,836.41 | 4,836.41 | 4,836.41 | 4,836.41 | - |
Feb 23, 2024 | 4,786.49 | 4,786.49 | 4,786.49 | 4,786.49 | 4,786.49 | - |
Feb 22, 2024 | 4,776.73 | 4,776.73 | 4,776.73 | 4,776.73 | 4,776.73 | - |
Feb 21, 2024 | 4,719.87 | 4,719.87 | 4,719.87 | 4,719.87 | 4,719.87 | - |
Feb 20, 2024 | 4,774.50 | 4,774.50 | 4,774.50 | 4,774.50 | 4,774.50 | - |
Feb 16, 2024 | 4,838.32 | 4,838.32 | 4,838.32 | 4,838.32 | 4,838.32 | - |
Feb 15, 2024 | 4,870.27 | 4,870.27 | 4,870.27 | 4,870.27 | 4,870.27 | - |
Feb 14, 2024 | 4,804.25 | 4,804.25 | 4,804.25 | 4,804.25 | 4,804.25 | - |
Feb 13, 2024 | 4,694.40 | 4,694.40 | 4,694.40 | 4,694.40 | 4,694.40 | - |
Feb 12, 2024 | 4,843.76 | 4,843.76 | 4,843.76 | 4,843.76 | 4,843.76 | - |
Feb 09, 2024 | 4,813.55 | 4,813.55 | 4,813.55 | 4,813.55 | 4,813.55 | - |
Feb 08, 2024 | 4,740.89 | 4,740.89 | 4,740.89 | 4,740.89 | 4,740.89 | - |
Feb 07, 2024 | 4,662.51 | 4,662.51 | 4,662.51 | 4,662.51 | 4,662.51 | - |
Feb 06, 2024 | 4,630.97 | 4,630.97 | 4,630.97 | 4,630.97 | 4,630.97 | - |
Feb 05, 2024 | 4,589.03 | 4,589.03 | 4,589.03 | 4,589.03 | 4,589.03 | - |
Feb 02, 2024 | 4,646.20 | 4,646.20 | 4,646.20 | 4,646.20 | 4,646.20 | - |
Feb 01, 2024 | 4,644.94 | 4,644.94 | 4,644.94 | 4,644.94 | 4,644.94 | - |
Jan 31, 2024 | 4,573.51 | 4,573.51 | 4,573.51 | 4,573.51 | 4,573.51 | - |
Jan 30, 2024 | 4,671.43 | 4,671.43 | 4,671.43 | 4,671.43 | 4,671.43 | - |
Jan 29, 2024 | 4,714.28 | 4,714.28 | 4,714.28 | 4,714.28 | 4,714.28 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 4,609.90 | 4,609.90 | 4,609.90 | 4,609.90 | 4,609.90 | - |
Jan 23, 2024 | 4,665.92 | 4,665.92 | 4,665.92 | 4,665.92 | 4,665.92 | - |
Jan 22, 2024 | 4,678.26 | 4,678.26 | 4,678.26 | 4,678.26 | 4,678.26 | - |
Jan 19, 2024 | 4,608.82 | 4,608.82 | 4,608.82 | 4,608.82 | 4,608.82 | - |
Jan 18, 2024 | 4,581.66 | 4,581.66 | 4,581.66 | 4,581.66 | 4,581.66 | - |
Jan 17, 2024 | 4,549.93 | 4,549.93 | 4,549.93 | 4,549.93 | 4,549.93 | - |
Jan 16, 2024 | 4,580.33 | 4,580.33 | 4,580.33 | 4,580.33 | 4,580.33 | - |
Jan 12, 2024 | 4,602.13 | 4,602.13 | 4,602.13 | 4,602.13 | 4,602.13 | - |
Jan 11, 2024 | 4,608.64 | 4,608.64 | 4,608.64 | 4,608.64 | 4,608.64 | - |
Jan 10, 2024 | 4,624.70 | 4,624.70 | 4,624.70 | 4,624.70 | 4,624.70 | - |
Jan 09, 2024 | 4,606.86 | 4,606.86 | 4,606.86 | 4,606.86 | 4,606.86 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | 4,525.81 | 4,525.81 | 4,525.81 | 4,525.81 | 4,525.81 | - |
Jan 04, 2024 | 4,534.36 | 4,534.36 | 4,534.36 | 4,534.36 | 4,534.36 | - |
Jan 03, 2024 | 4,540.52 | 4,540.52 | 4,540.52 | 4,540.52 | 4,540.52 | - |
Jan 02, 2024 | 4,685.63 | 4,685.63 | 4,685.63 | 4,685.63 | 4,685.63 | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 4,810.61 | 4,810.61 | 4,810.61 | 4,810.61 | 4,810.61 | - |
Dec 27, 2023 | 4,820.11 | 4,820.11 | 4,820.11 | 4,820.11 | 4,820.11 | - |
Dec 26, 2023 | 4,792.02 | 4,792.02 | 4,792.02 | 4,792.02 | 4,792.02 | - |
Dec 22, 2023 | 4,747.32 | 4,747.32 | 4,747.32 | 4,747.32 | 4,747.32 | - |
Dec 21, 2023 | 4,710.12 | 4,710.12 | 4,710.12 | 4,710.12 | 4,710.12 | - |
Dec 20, 2023 | 4,626.14 | 4,626.14 | 4,626.14 | 4,626.14 | 4,626.14 | - |
Dec 19, 2023 | 4,723.36 | 4,723.36 | 4,723.36 | 4,723.36 | 4,723.36 | - |
Dec 18, 2023 | 4,650.56 | 4,650.56 | 4,650.56 | 4,650.56 | 4,650.56 | - |
Dec 15, 2023 | - | - | - | - | - | - |
Dec 14, 2023 | 4,678.32 | 4,678.32 | 4,678.32 | 4,678.32 | 4,678.32 | - |
Dec 13, 2023 | 4,585.60 | 4,585.60 | 4,585.60 | 4,585.60 | 4,585.60 | - |
Dec 12, 2023 | 4,473.30 | 4,473.30 | 4,473.30 | 4,473.30 | 4,473.30 | - |
Dec 11, 2023 | 4,454.52 | 4,454.52 | 4,454.52 | 4,454.52 | 4,454.52 | - |
Dec 08, 2023 | - | - | - | - | - | - |
Dec 07, 2023 | 4,400.06 | 4,400.06 | 4,400.06 | 4,400.06 | 4,400.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |