Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 1,208.25 | 1,208.25 | 1,208.25 | 1,208.25 | 1,208.25 | 2 |
May 07, 2024 | 1,215.00 | 1,217.75 | 1,215.00 | 1,217.75 | 1,217.75 | 2 |
May 06, 2024 | 1,208.75 | 1,208.75 | 1,208.75 | 1,208.75 | 1,208.75 | 1 |
May 03, 2024 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | - |
May 02, 2024 | 1,185.25 | 1,185.25 | 1,185.25 | 1,185.25 | 1,185.25 | - |
May 01, 2024 | 1,170.75 | 1,170.75 | 1,170.75 | 1,170.75 | 1,170.75 | - |
Apr 30, 2024 | 1,165.75 | 1,165.75 | 1,165.75 | 1,165.75 | 1,165.75 | - |
Apr 29, 2024 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | - |
Apr 26, 2024 | 1,176.75 | 1,180.50 | 1,176.75 | 1,178.75 | 1,178.75 | 3 |
Apr 25, 2024 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | - |
Apr 24, 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | - |
Apr 23, 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | - |
Apr 22, 2024 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | - |
Apr 19, 2024 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | - |
Apr 18, 2024 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | - |
Apr 17, 2024 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | - |
Apr 16, 2024 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | - |
Apr 15, 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | - |
Apr 12, 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | - |
Apr 11, 2024 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | - |
Apr 10, 2024 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | - |
Apr 09, 2024 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | - |
Apr 08, 2024 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | - |
Apr 05, 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
Apr 04, 2024 | 1,186.25 | 1,186.25 | 1,186.25 | 1,186.25 | 1,186.25 | - |
Apr 03, 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
Apr 02, 2024 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | - |
Apr 01, 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - |
Mar 28, 2024 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | - |
Mar 27, 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
Mar 26, 2024 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | - |
Mar 25, 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
Mar 22, 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
Mar 21, 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 14 |
Mar 20, 2024 | 1,193.50 | 1,193.50 | 1,192.25 | 1,192.25 | 1,192.25 | 1 |
Mar 19, 2024 | 1,179.75 | 1,179.75 | 1,179.75 | 1,179.75 | 1,179.75 | 1 |
Mar 18, 2024 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | - |
Mar 15, 2024 | 1,186.25 | 1,186.25 | 1,186.25 | 1,186.25 | 1,186.25 | 3 |
Mar 14, 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1 |
Mar 13, 2024 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | - |
Mar 12, 2024 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 3 |
Mar 11, 2024 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | - |
Mar 08, 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 2 |
Mar 07, 2024 | 1,156.50 | 1,156.50 | 1,155.00 | 1,155.00 | 1,155.00 | 4 |
Mar 06, 2024 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | - |
Mar 05, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
Mar 04, 2024 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | - |
Mar 01, 2024 | 1,145.75 | 1,145.75 | 1,145.75 | 1,145.75 | 1,145.75 | - |
Feb 29, 2024 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | - |
Feb 28, 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
Feb 27, 2024 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | - |
Feb 26, 2024 | 1,137.75 | 1,139.00 | 1,137.50 | 1,137.50 | 1,137.50 | 4 |
Feb 23, 2024 | 1,143.00 | 1,143.00 | 1,139.75 | 1,139.75 | 1,139.75 | 10 |
Feb 22, 2024 | 1,141.75 | 1,141.75 | 1,141.75 | 1,141.75 | 1,141.75 | - |
Feb 21, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
Feb 20, 2024 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | 2 |
Feb 16, 2024 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | 71 |
Feb 15, 2024 | 1,150.00 | 1,150.00 | 1,145.00 | 1,145.00 | 1,145.00 | 292 |
Feb 14, 2024 | 1,145.25 | 1,145.25 | 1,145.25 | 1,145.25 | 1,145.25 | - |
Feb 13, 2024 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | - |
Feb 12, 2024 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | - |
Feb 09, 2024 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - |
Feb 08, 2024 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | - |
Feb 07, 2024 | 1,150.00 | 1,150.50 | 1,150.00 | 1,150.50 | 1,150.50 | 3 |
Feb 06, 2024 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | - |
Feb 05, 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | - |
Feb 02, 2024 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | - |
Feb 01, 2024 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | - |
Jan 31, 2024 | 1,174.25 | 1,174.25 | 1,174.25 | 1,174.25 | 1,174.25 | - |
Jan 30, 2024 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | - |
Jan 29, 2024 | 1,160.25 | 1,160.25 | 1,160.25 | 1,160.25 | 1,160.25 | - |
Jan 26, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
Jan 25, 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | - |
Jan 24, 2024 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | - |
Jan 23, 2024 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | - |
Jan 22, 2024 | 1,169.00 | 1,170.25 | 1,169.00 | 1,170.25 | 1,170.25 | 1 |
Jan 19, 2024 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | - |
Jan 18, 2024 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | - |
Jan 17, 2024 | 1,166.25 | 1,166.25 | 1,166.25 | 1,166.25 | 1,166.25 | - |
Jan 16, 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
Jan 12, 2024 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | - |
Jan 11, 2024 | 1,181.75 | 1,181.75 | 1,181.75 | 1,181.75 | 1,181.75 | - |
Jan 10, 2024 | 1,182.50 | 1,182.50 | 1,182.50 | 1,182.50 | 1,182.50 | - |
Jan 09, 2024 | 1,184.25 | 1,184.25 | 1,184.25 | 1,184.25 | 1,184.25 | - |
Jan 08, 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - |
Jan 05, 2024 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | - |
Jan 04, 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
Jan 03, 2024 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | - |
Jan 02, 2024 | 1,198.25 | 1,198.25 | 1,198.25 | 1,198.25 | 1,198.25 | - |
Dec 29, 2023 | 1,220.50 | 1,220.50 | 1,220.50 | 1,220.50 | 1,220.50 | 3 |
Dec 28, 2023 | 1,230.25 | 1,230.25 | 1,230.25 | 1,230.25 | 1,230.25 | - |
Dec 27, 2023 | 1,234.25 | 1,234.25 | 1,234.25 | 1,234.25 | 1,234.25 | - |
Dec 26, 2023 | 1,235.75 | 1,235.75 | 1,235.75 | 1,235.75 | 1,235.75 | - |
Dec 22, 2023 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
Dec 21, 2023 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
Dec 20, 2023 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
Dec 19, 2023 | 1,231.50 | 1,233.50 | 1,231.50 | 1,233.50 | 1,233.50 | 2 |
Dec 18, 2023 | 1,238.25 | 1,238.25 | 1,238.25 | 1,238.25 | 1,238.25 | - |
Dec 15, 2023 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - |
Dec 14, 2023 | 1,236.75 | 1,236.75 | 1,236.75 | 1,236.75 | 1,236.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |