Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | 1,655.78 | 1,655.78 | 1,655.78 | 1,655.78 | 1,655.78 | - |
Apr 22, 2024 | 1,644.28 | 1,644.28 | 1,644.28 | 1,644.28 | 1,644.28 | - |
Apr 19, 2024 | 1,627.82 | 1,627.82 | 1,627.82 | 1,627.82 | 1,627.82 | - |
Apr 18, 2024 | 1,632.21 | 1,632.21 | 1,632.21 | 1,632.21 | 1,632.21 | - |
Apr 17, 2024 | 1,632.70 | 1,632.70 | 1,632.70 | 1,632.70 | 1,632.70 | - |
Apr 16, 2024 | 1,640.68 | 1,640.68 | 1,640.68 | 1,640.68 | 1,640.68 | - |
Apr 15, 2024 | 1,652.04 | 1,652.04 | 1,652.04 | 1,652.04 | 1,652.04 | - |
Apr 12, 2024 | 1,663.80 | 1,663.80 | 1,663.80 | 1,663.80 | 1,663.80 | - |
Apr 11, 2024 | 1,672.05 | 1,672.05 | 1,672.05 | 1,672.05 | 1,672.05 | - |
Apr 10, 2024 | 1,665.84 | 1,665.84 | 1,665.84 | 1,665.84 | 1,665.84 | - |
Apr 09, 2024 | 1,672.92 | 1,672.92 | 1,672.92 | 1,672.92 | 1,672.92 | - |
Apr 08, 2024 | 1,672.75 | 1,672.75 | 1,672.75 | 1,672.75 | 1,672.75 | - |
Apr 05, 2024 | 1,676.76 | 1,676.76 | 1,676.76 | 1,676.76 | 1,676.76 | - |
Apr 04, 2024 | 1,664.60 | 1,664.60 | 1,664.60 | 1,664.60 | 1,664.60 | - |
Apr 03, 2024 | 1,680.44 | 1,680.44 | 1,680.44 | 1,680.44 | 1,680.44 | - |
Apr 02, 2024 | 1,678.61 | 1,678.61 | 1,678.61 | 1,678.61 | 1,678.61 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1,689.94 | 1,689.94 | 1,689.94 | 1,689.94 | 1,689.94 | - |
Mar 26, 2024 | 1,674.47 | 1,674.47 | 1,674.47 | 1,674.47 | 1,674.47 | - |
Mar 25, 2024 | 1,672.51 | 1,672.51 | 1,672.51 | 1,672.51 | 1,672.51 | - |
Mar 22, 2024 | 1,675.95 | 1,675.95 | 1,675.95 | 1,675.95 | 1,675.95 | - |
Mar 21, 2024 | 1,674.13 | 1,674.13 | 1,674.13 | 1,674.13 | 1,674.13 | - |
Mar 20, 2024 | 1,658.40 | 1,658.40 | 1,658.40 | 1,658.40 | 1,658.40 | - |
Mar 19, 2024 | 1,646.97 | 1,646.97 | 1,646.97 | 1,646.97 | 1,646.97 | - |
Mar 18, 2024 | 1,636.22 | 1,636.22 | 1,636.22 | 1,636.22 | 1,636.22 | - |
Mar 15, 2024 | 1,630.93 | 1,630.93 | 1,630.93 | 1,630.93 | 1,630.93 | - |
Mar 14, 2024 | 1,631.93 | 1,631.93 | 1,631.93 | 1,631.93 | 1,631.93 | - |
Mar 13, 2024 | 1,638.09 | 1,638.09 | 1,638.09 | 1,638.09 | 1,638.09 | - |
Mar 12, 2024 | 1,640.68 | 1,640.68 | 1,640.68 | 1,640.68 | 1,640.68 | - |
Mar 11, 2024 | 1,632.48 | 1,632.48 | 1,632.48 | 1,632.48 | 1,632.48 | - |
Mar 08, 2024 | 1,631.53 | 1,631.53 | 1,631.53 | 1,631.53 | 1,631.53 | - |
Mar 07, 2024 | 1,640.57 | 1,640.57 | 1,640.57 | 1,640.57 | 1,640.57 | - |
Mar 06, 2024 | 1,626.50 | 1,626.50 | 1,626.50 | 1,626.50 | 1,626.50 | - |
Mar 05, 2024 | 1,621.04 | 1,621.04 | 1,621.04 | 1,621.04 | 1,621.04 | - |
Mar 04, 2024 | 1,630.33 | 1,630.33 | 1,630.33 | 1,630.33 | 1,630.33 | - |
Mar 01, 2024 | 1,636.24 | 1,636.24 | 1,636.24 | 1,636.24 | 1,636.24 | - |
Feb 29, 2024 | 1,615.53 | 1,615.53 | 1,615.53 | 1,615.53 | 1,615.53 | - |
Feb 28, 2024 | 1,608.58 | 1,608.58 | 1,608.58 | 1,608.58 | 1,608.58 | - |
Feb 27, 2024 | 1,611.16 | 1,611.16 | 1,611.16 | 1,611.16 | 1,611.16 | - |
Feb 26, 2024 | 1,606.48 | 1,606.48 | 1,606.48 | 1,606.48 | 1,606.48 | - |
Feb 23, 2024 | 1,613.46 | 1,613.46 | 1,613.46 | 1,613.46 | 1,613.46 | - |
Feb 22, 2024 | 1,608.81 | 1,608.81 | 1,608.81 | 1,608.81 | 1,608.81 | - |
Feb 21, 2024 | 1,588.97 | 1,588.97 | 1,588.97 | 1,588.97 | 1,588.97 | - |
Feb 20, 2024 | 1,586.01 | 1,586.01 | 1,586.01 | 1,586.01 | 1,586.01 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 1,594.84 | 1,594.84 | 1,594.84 | 1,594.84 | 1,594.84 | - |
Feb 15, 2024 | 1,599.23 | 1,599.23 | 1,599.23 | 1,599.23 | 1,599.23 | - |
Feb 14, 2024 | 1,591.01 | 1,591.01 | 1,591.01 | 1,591.01 | 1,591.01 | - |
Feb 13, 2024 | 1,578.62 | 1,578.62 | 1,578.62 | 1,578.62 | 1,578.62 | - |
Feb 12, 2024 | 1,593.76 | 1,593.76 | 1,593.76 | 1,593.76 | 1,593.76 | - |
Feb 09, 2024 | 1,583.64 | 1,583.64 | 1,583.64 | 1,583.64 | 1,583.64 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 1,579.24 | 1,579.24 | 1,579.24 | 1,579.24 | 1,579.24 | - |
Feb 06, 2024 | 1,579.55 | 1,579.55 | 1,579.55 | 1,579.55 | 1,579.55 | - |
Feb 05, 2024 | 1,578.45 | 1,578.45 | 1,578.45 | 1,578.45 | 1,578.45 | - |
Feb 02, 2024 | 1,580.78 | 1,580.78 | 1,580.78 | 1,580.78 | 1,580.78 | - |
Feb 01, 2024 | 1,579.51 | 1,579.51 | 1,579.51 | 1,579.51 | 1,579.51 | - |
Jan 31, 2024 | 1,562.77 | 1,562.77 | 1,562.77 | 1,562.77 | 1,562.77 | - |
Jan 30, 2024 | 1,575.45 | 1,575.45 | 1,575.45 | 1,575.45 | 1,575.45 | - |
Jan 29, 2024 | 1,578.75 | 1,578.75 | 1,578.75 | 1,578.75 | 1,578.75 | - |
Jan 26, 2024 | 1,563.33 | 1,563.33 | 1,563.33 | 1,563.33 | 1,563.33 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 1,551.76 | 1,551.76 | 1,551.76 | 1,551.76 | 1,551.76 | - |
Jan 23, 2024 | 1,561.44 | 1,561.44 | 1,561.44 | 1,561.44 | 1,561.44 | - |
Jan 22, 2024 | 1,557.44 | 1,557.44 | 1,557.44 | 1,557.44 | 1,557.44 | - |
Jan 19, 2024 | 1,547.07 | 1,547.07 | 1,547.07 | 1,547.07 | 1,547.07 | - |
Jan 18, 2024 | 1,541.38 | 1,541.38 | 1,541.38 | 1,541.38 | 1,541.38 | - |
Jan 17, 2024 | 1,531.33 | 1,531.33 | 1,531.33 | 1,531.33 | 1,531.33 | - |
Jan 16, 2024 | 1,539.81 | 1,539.81 | 1,539.81 | 1,539.81 | 1,539.81 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 1,536.13 | 1,536.13 | 1,536.13 | 1,536.13 | 1,536.13 | - |
Jan 11, 2024 | 1,536.38 | 1,536.38 | 1,536.38 | 1,536.38 | 1,536.38 | - |
Jan 10, 2024 | 1,532.68 | 1,532.68 | 1,532.68 | 1,532.68 | 1,532.68 | - |
Jan 09, 2024 | 1,537.51 | 1,537.51 | 1,537.51 | 1,537.51 | 1,537.51 | - |
Jan 08, 2024 | 1,533.51 | 1,533.51 | 1,533.51 | 1,533.51 | 1,533.51 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 1,526.46 | 1,526.46 | 1,526.46 | 1,526.46 | 1,526.46 | - |
Dec 28, 2023 | 1,521.96 | 1,521.96 | 1,521.96 | 1,521.96 | 1,521.96 | - |
Dec 27, 2023 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | - |
Dec 22, 2023 | 1,523.06 | 1,523.06 | 1,523.06 | 1,523.06 | 1,523.06 | - |
Dec 21, 2023 | 1,519.45 | 1,519.45 | 1,519.45 | 1,519.45 | 1,519.45 | - |
Dec 20, 2023 | 1,511.54 | 1,511.54 | 1,511.54 | 1,511.54 | 1,511.54 | - |
Dec 19, 2023 | 1,525.25 | 1,525.25 | 1,525.25 | 1,525.25 | 1,525.25 | - |
Dec 18, 2023 | 1,523.52 | 1,523.52 | 1,523.52 | 1,523.52 | 1,523.52 | - |
Dec 15, 2023 | 1,524.41 | 1,524.41 | 1,524.41 | 1,524.41 | 1,524.41 | - |
Dec 14, 2023 | 1,523.63 | 1,523.63 | 1,523.63 | 1,523.63 | 1,523.63 | - |
Dec 13, 2023 | 1,527.59 | 1,527.59 | 1,527.59 | 1,527.59 | 1,527.59 | - |
Dec 12, 2023 | 1,510.01 | 1,510.01 | 1,510.01 | 1,510.01 | 1,510.01 | - |
Dec 11, 2023 | 1,511.69 | 1,511.69 | 1,511.69 | 1,511.69 | 1,511.69 | - |
Dec 08, 2023 | 1,498.58 | 1,498.58 | 1,498.58 | 1,498.58 | 1,498.58 | - |
Dec 07, 2023 | 1,491.32 | 1,491.32 | 1,491.32 | 1,491.32 | 1,491.32 | - |
Dec 06, 2023 | 1,483.84 | 1,483.84 | 1,483.84 | 1,483.84 | 1,483.84 | - |
Dec 05, 2023 | 1,479.49 | 1,479.49 | 1,479.49 | 1,479.49 | 1,479.49 | - |
Dec 04, 2023 | 1,487.25 | 1,487.25 | 1,487.25 | 1,487.25 | 1,487.25 | - |
Dec 01, 2023 | 1,488.64 | 1,488.64 | 1,488.64 | 1,488.64 | 1,488.64 | - |
Nov 30, 2023 | 1,463.11 | 1,463.11 | 1,463.11 | 1,463.11 | 1,463.11 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |