Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | - |
May 17, 2024 | 1,975.75 | 1,975.75 | 1,975.75 | 1,975.75 | 1,975.75 | - |
May 16, 2024 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | - |
May 15, 2024 | 1,985.25 | 1,985.25 | 1,985.25 | 1,985.25 | 1,985.25 | - |
May 14, 2024 | 2,018.00 | 2,018.00 | 2,018.00 | 2,018.00 | 2,018.00 | - |
May 13, 2024 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | - |
May 10, 2024 | 1,996.00 | 1,996.00 | 1,996.00 | 2,037.75 | 2,037.75 | 1 |
May 09, 2024 | 2,025.50 | 2,025.50 | 2,025.50 | 2,025.50 | 2,025.50 | - |
May 08, 2024 | 2,037.25 | 2,037.25 | 2,037.25 | 2,037.25 | 2,037.25 | - |
May 07, 2024 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | - |
May 03, 2024 | 2,064.25 | 2,064.25 | 2,064.25 | 2,064.25 | 2,064.25 | - |
May 02, 2024 | 2,110.50 | 2,110.50 | 2,110.50 | 2,134.00 | 2,134.00 | 5 |
May 01, 2024 | 2,076.50 | 2,076.50 | 2,076.50 | 2,148.75 | 2,148.75 | 6 |
Apr 30, 2024 | 2,129.50 | 2,129.50 | 2,129.50 | 2,129.50 | 2,129.50 | - |
Apr 29, 2024 | 2,115.75 | 2,115.75 | 2,115.75 | 2,115.75 | 2,115.75 | - |
Apr 26, 2024 | 2,116.50 | 2,116.50 | 2,116.50 | 2,116.50 | 2,116.50 | - |
Apr 25, 2024 | 2,206.50 | 2,206.50 | 2,206.50 | 2,206.50 | 2,206.50 | - |
Apr 24, 2024 | 2,117.50 | 2,117.50 | 2,117.50 | 2,117.50 | 2,117.50 | - |
Apr 23, 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,115.50 | 2,115.50 | 5 |
Apr 22, 2024 | 2,177.50 | 2,177.50 | 2,177.50 | 2,177.50 | 2,177.50 | - |
Apr 19, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Apr 18, 2024 | 2,081.25 | 2,081.25 | 2,081.25 | 2,081.25 | 2,081.25 | - |
Apr 17, 2024 | 2,064.50 | 2,064.50 | 2,059.50 | 2,092.50 | 2,092.50 | 10 |
Apr 16, 2024 | 2,085.75 | 2,085.75 | 2,085.75 | 2,085.75 | 2,085.75 | - |
Apr 15, 2024 | 2,039.25 | 2,039.25 | 2,039.25 | 2,039.25 | 2,039.25 | - |
Apr 12, 2024 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | - |
Apr 11, 2024 | 2,035.50 | 2,035.50 | 2,035.50 | 2,035.50 | 2,035.50 | - |
Apr 10, 2024 | 2,041.75 | 2,041.75 | 2,041.75 | 2,041.75 | 2,041.75 | - |
Apr 09, 2024 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | - |
Apr 08, 2024 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | - |
Apr 05, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Apr 04, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
Apr 03, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Apr 02, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
Mar 28, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Mar 27, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Mar 26, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Mar 25, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
Mar 22, 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,050.75 | 2,050.75 | 3 |
Mar 21, 2024 | 2,036.75 | 2,036.75 | 2,036.75 | 2,036.75 | 2,036.75 | - |
Mar 20, 2024 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | - |
Mar 19, 2024 | 2,064.25 | 2,064.25 | 2,064.25 | 2,064.25 | 2,064.25 | - |
Mar 18, 2024 | 2,058.25 | 2,058.25 | 2,058.25 | 2,058.25 | 2,058.25 | - |
Mar 15, 2024 | 2,076.00 | 2,076.00 | 2,076.00 | 2,103.50 | 2,103.50 | 10 |
Mar 14, 2024 | 2,059.75 | 2,059.75 | 2,059.75 | 2,059.75 | 2,059.75 | - |
Mar 13, 2024 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | - |
Mar 12, 2024 | 2,083.75 | 2,083.75 | 2,083.75 | 2,083.75 | 2,083.75 | - |
Mar 11, 2024 | 2,103.75 | 2,103.75 | 2,103.75 | 2,103.75 | 2,103.75 | - |
Mar 08, 2024 | 2,060.25 | 2,060.25 | 2,060.25 | 2,060.25 | 2,060.25 | - |
Mar 07, 2024 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | - |
Mar 06, 2024 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | - |
Mar 05, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Mar 04, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
Mar 01, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Feb 29, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Feb 28, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
Feb 27, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Feb 26, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Feb 23, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
Feb 22, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
Feb 21, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
Feb 20, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Feb 19, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Feb 16, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Feb 15, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
Feb 14, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
Feb 13, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
Feb 12, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Feb 09, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
Feb 08, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
Feb 07, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
Feb 06, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
Feb 05, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Feb 02, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
Feb 01, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
Jan 31, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Jan 30, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Jan 29, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Jan 26, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Jan 25, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Jan 24, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Jan 23, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Jan 22, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
Jan 19, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
Jan 18, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Jan 17, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Jan 16, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Jan 15, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Jan 12, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Jan 11, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Jan 10, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
Jan 09, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Jan 08, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Jan 05, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Jan 04, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Jan 03, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Jan 02, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Dec 29, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Dec 28, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Dec 27, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |