Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 3 |
May 06, 2024 | 1,201.25 | 1,201.25 | 1,201.25 | 1,201.25 | 1,201.25 | 3 |
May 03, 2024 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | 20 |
May 02, 2024 | 1,171.50 | 1,176.75 | 1,171.50 | 1,176.75 | 1,176.75 | 4 |
May 01, 2024 | 1,162.75 | 1,162.75 | 1,162.75 | 1,162.75 | 1,162.75 | 5 |
Apr 30, 2024 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 6 |
Apr 29, 2024 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | - |
Apr 26, 2024 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | - |
Apr 25, 2024 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | - |
Apr 24, 2024 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 24 |
Apr 23, 2024 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | - |
Apr 22, 2024 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | - |
Apr 19, 2024 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
Apr 18, 2024 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | - |
Apr 17, 2024 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - |
Apr 16, 2024 | 1,151.75 | 1,153.50 | 1,151.75 | 1,153.50 | 1,153.50 | 2 |
Apr 15, 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | - |
Apr 12, 2024 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | 1,165.25 | 2 |
Apr 11, 2024 | 1,160.00 | 1,160.00 | 1,159.00 | 1,159.00 | 1,159.00 | 3 |
Apr 10, 2024 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | - |
Apr 09, 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 4 |
Apr 08, 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | - |
Apr 05, 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1 |
Apr 04, 2024 | 1,177.25 | 1,177.25 | 1,177.25 | 1,177.25 | 1,177.25 | - |
Apr 03, 2024 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | - |
Apr 02, 2024 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | - |
Apr 01, 2024 | 1,168.75 | 1,168.75 | 1,168.75 | 1,168.75 | 1,168.75 | 10 |
Mar 28, 2024 | 1,168.75 | 1,170.25 | 1,168.75 | 1,170.25 | 1,170.25 | 11 |
Mar 27, 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 20 |
Mar 26, 2024 | 1,168.75 | 1,168.75 | 1,168.75 | 1,168.75 | 1,168.75 | 22 |
Mar 25, 2024 | 1,174.25 | 1,177.50 | 1,174.25 | 1,177.50 | 1,177.50 | 23 |
Mar 22, 2024 | 1,169.00 | 1,169.00 | 1,165.75 | 1,169.00 | 1,169.00 | 21 |
Mar 21, 2024 | 1,179.75 | 1,185.50 | 1,179.75 | 1,185.50 | 1,185.50 | 8 |
Mar 20, 2024 | 1,183.75 | 1,183.75 | 1,183.75 | 1,183.75 | 1,183.75 | 7 |
Mar 19, 2024 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | - |
Mar 18, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
Mar 15, 2024 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | - |
Mar 14, 2024 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | 2 |
Mar 13, 2024 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | 1,174.75 | - |
Mar 12, 2024 | 1,174.25 | 1,174.25 | 1,174.25 | 1,174.25 | 1,174.25 | - |
Mar 11, 2024 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | - |
Mar 08, 2024 | 1,161.75 | 1,161.75 | 1,161.75 | 1,161.75 | 1,161.75 | - |
Mar 07, 2024 | 1,144.25 | 1,144.25 | 1,144.25 | 1,144.25 | 1,144.25 | - |
Mar 06, 2024 | 1,136.75 | 1,136.75 | 1,136.75 | 1,136.75 | 1,136.75 | - |
Mar 05, 2024 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | - |
Mar 04, 2024 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | - |
Mar 01, 2024 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | - |
Feb 29, 2024 | 1,127.75 | 1,127.75 | 1,127.75 | 1,127.75 | 1,127.75 | - |
Feb 28, 2024 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | 1,128.75 | - |
Feb 27, 2024 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | - |
Feb 26, 2024 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 3 |
Feb 23, 2024 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | - |
Feb 22, 2024 | 1,135.50 | 1,135.50 | 1,132.50 | 1,132.50 | 1,132.50 | 61 |
Feb 21, 2024 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | - |
Feb 20, 2024 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | - |
Feb 16, 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
Feb 15, 2024 | 1,136.00 | 1,136.00 | 1,134.00 | 1,134.25 | 1,134.25 | 16 |
Feb 14, 2024 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | - |
Feb 13, 2024 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | - |
Feb 12, 2024 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | - |
Feb 09, 2024 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | - |
Feb 08, 2024 | 1,157.50 | 1,157.50 | 1,157.50 | 1,157.50 | 1,157.50 | - |
Feb 07, 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | - |
Feb 06, 2024 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | - |
Feb 05, 2024 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | - |
Feb 02, 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | - |
Feb 01, 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
Jan 31, 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
Jan 30, 2024 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | - |
Jan 29, 2024 | 1,166.50 | 1,167.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1 |
Jan 26, 2024 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | - |
Jan 25, 2024 | 1,177.25 | 1,177.25 | 1,177.25 | 1,177.25 | 1,177.25 | - |
Jan 24, 2024 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | - |
Jan 23, 2024 | 1,186.50 | 1,186.50 | 1,186.50 | 1,186.50 | 1,186.50 | - |
Jan 22, 2024 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | - |
Jan 19, 2024 | 1,170.75 | 1,170.75 | 1,170.75 | 1,170.75 | 1,170.75 | - |
Jan 18, 2024 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | - |
Jan 17, 2024 | 1,171.25 | 1,171.25 | 1,171.25 | 1,171.25 | 1,171.25 | - |
Jan 16, 2024 | 1,182.75 | 1,182.75 | 1,182.75 | 1,182.75 | 1,182.75 | - |
Jan 12, 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
Jan 11, 2024 | 1,187.75 | 1,187.75 | 1,187.75 | 1,187.75 | 1,187.75 | - |
Jan 10, 2024 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | - |
Jan 09, 2024 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | - |
Jan 08, 2024 | 1,183.25 | 1,183.25 | 1,183.25 | 1,183.25 | 1,183.25 | - |
Jan 05, 2024 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | - |
Jan 04, 2024 | 1,199.75 | 1,199.75 | 1,199.75 | 1,199.75 | 1,199.75 | - |
Jan 03, 2024 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | - |
Jan 02, 2024 | 1,202.25 | 1,202.25 | 1,202.25 | 1,202.25 | 1,202.25 | - |
Dec 29, 2023 | 1,224.25 | 1,224.25 | 1,224.25 | 1,224.25 | 1,224.25 | - |
Dec 28, 2023 | 1,237.25 | 1,237.25 | 1,237.25 | 1,237.25 | 1,237.25 | - |
Dec 27, 2023 | 1,241.75 | 1,241.75 | 1,241.75 | 1,241.75 | 1,241.75 | - |
Dec 26, 2023 | 1,243.25 | 1,243.25 | 1,243.25 | 1,243.25 | 1,243.25 | - |
Dec 22, 2023 | 1,235.75 | 1,235.75 | 1,235.75 | 1,235.75 | 1,235.75 | - |
Dec 21, 2023 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | - |
Dec 20, 2023 | 1,241.25 | 1,241.25 | 1,241.25 | 1,241.25 | 1,241.25 | - |
Dec 19, 2023 | 1,247.50 | 1,247.50 | 1,247.50 | 1,247.50 | 1,247.50 | - |
Dec 18, 2023 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - |
Dec 15, 2023 | 1,252.50 | 1,252.50 | 1,252.50 | 1,252.50 | 1,252.50 | - |
Dec 14, 2023 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - |
Dec 13, 2023 | 1,251.25 | 1,251.25 | 1,251.25 | 1,251.25 | 1,251.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |