Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1 |
May 06, 2024 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | - |
May 03, 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
May 02, 2024 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | - |
May 01, 2024 | 1,098.75 | 1,098.75 | 1,098.75 | 1,098.75 | 1,098.75 | - |
Apr 30, 2024 | 1,096.25 | 1,096.25 | 1,093.75 | 1,093.75 | 1,093.75 | 1 |
Apr 29, 2024 | 1,107.25 | 1,107.25 | 1,107.25 | 1,107.25 | 1,107.25 | - |
Apr 26, 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - |
Apr 25, 2024 | 1,102.50 | 1,102.50 | 1,102.50 | 1,102.50 | 1,102.50 | - |
Apr 24, 2024 | 1,100.25 | 1,100.25 | 1,100.25 | 1,100.25 | 1,100.25 | - |
Apr 23, 2024 | 1,100.00 | 1,100.50 | 1,100.00 | 1,100.50 | 1,100.50 | 1 |
Apr 22, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
Apr 19, 2024 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - |
Apr 18, 2024 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | - |
Apr 17, 2024 | 1,097.75 | 1,097.75 | 1,097.75 | 1,097.75 | 1,097.75 | - |
Apr 16, 2024 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | - |
Apr 15, 2024 | 1,102.25 | 1,102.25 | 1,102.25 | 1,102.25 | 1,102.25 | - |
Apr 12, 2024 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | - |
Apr 11, 2024 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | - |
Apr 10, 2024 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | - |
Apr 09, 2024 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | - |
Apr 08, 2024 | 1,114.75 | 1,114.75 | 1,114.75 | 1,114.75 | 1,114.75 | - |
Apr 05, 2024 | 1,115.25 | 1,115.25 | 1,115.25 | 1,115.25 | 1,115.25 | - |
Apr 04, 2024 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | - |
Apr 03, 2024 | 1,119.25 | 1,119.25 | 1,119.25 | 1,119.25 | 1,119.25 | - |
Apr 02, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Apr 01, 2024 | 1,116.25 | 1,116.25 | 1,116.25 | 1,116.25 | 1,116.25 | - |
Mar 28, 2024 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | - |
Mar 27, 2024 | 1,108.75 | 1,108.75 | 1,108.75 | 1,108.75 | 1,108.75 | - |
Mar 26, 2024 | 1,116.75 | 1,116.75 | 1,116.75 | 1,116.75 | 1,116.75 | - |
Mar 25, 2024 | 1,125.25 | 1,125.25 | 1,125.25 | 1,125.25 | 1,125.25 | - |
Mar 22, 2024 | 1,117.25 | 1,117.25 | 1,117.25 | 1,117.25 | 1,117.25 | - |
Mar 21, 2024 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | - |
Mar 20, 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - |
Mar 19, 2024 | 1,118.75 | 1,118.75 | 1,118.75 | 1,118.75 | 1,118.75 | - |
Mar 18, 2024 | 1,117.75 | 1,117.75 | 1,117.75 | 1,117.75 | 1,117.75 | - |
Mar 15, 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - |
Mar 14, 2024 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
Mar 13, 2024 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | - |
Mar 12, 2024 | 1,122.75 | 1,122.75 | 1,122.75 | 1,122.75 | 1,122.75 | - |
Mar 11, 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - |
Mar 08, 2024 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | - |
Mar 07, 2024 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - |
Mar 06, 2024 | 1,087.25 | 1,087.25 | 1,087.25 | 1,087.25 | 1,087.25 | - |
Mar 05, 2024 | 1,089.25 | 1,089.25 | 1,089.25 | 1,089.25 | 1,089.25 | - |
Mar 04, 2024 | 1,090.50 | 1,090.50 | 1,090.50 | 1,090.50 | 1,090.50 | - |
Mar 01, 2024 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | - |
Feb 29, 2024 | 1,077.25 | 1,077.25 | 1,077.25 | 1,077.25 | 1,077.25 | - |
Feb 28, 2024 | 1,079.75 | 1,079.75 | 1,079.75 | 1,079.75 | 1,079.75 | - |
Feb 27, 2024 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - |
Feb 26, 2024 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - |
Feb 23, 2024 | 1,080.00 | 1,080.00 | 1,075.50 | 1,075.50 | 1,075.50 | 1 |
Feb 22, 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1 |
Feb 21, 2024 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - |
Feb 20, 2024 | 1,090.75 | 1,090.75 | 1,090.75 | 1,090.75 | 1,090.75 | - |
Feb 16, 2024 | 1,082.75 | 1,082.75 | 1,082.75 | 1,082.75 | 1,082.75 | - |
Feb 15, 2024 | 1,076.50 | 1,076.50 | 1,076.50 | 1,076.50 | 1,076.50 | - |
Feb 14, 2024 | 1,075.25 | 1,075.25 | 1,075.25 | 1,075.25 | 1,075.25 | - |
Feb 13, 2024 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | - |
Feb 12, 2024 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | - |
Feb 09, 2024 | 1,075.75 | 1,075.75 | 1,075.75 | 1,075.75 | 1,075.75 | - |
Feb 08, 2024 | 1,073.25 | 1,073.25 | 1,073.25 | 1,073.25 | 1,073.25 | - |
Feb 07, 2024 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - |
Feb 06, 2024 | 1,065.50 | 1,065.50 | 1,065.50 | 1,065.50 | 1,065.50 | - |
Feb 05, 2024 | 1,064.25 | 1,064.25 | 1,064.25 | 1,064.25 | 1,064.25 | - |
Feb 02, 2024 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | - |
Feb 01, 2024 | 1,072.25 | 1,072.25 | 1,072.25 | 1,072.25 | 1,072.25 | - |
Jan 31, 2024 | 1,084.25 | 1,084.25 | 1,084.25 | 1,084.25 | 1,084.25 | - |
Jan 30, 2024 | 1,082.75 | 1,082.75 | 1,082.75 | 1,082.75 | 1,082.75 | - |
Jan 29, 2024 | 1,070.25 | 1,070.25 | 1,070.25 | 1,070.25 | 1,070.25 | - |
Jan 26, 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
Jan 25, 2024 | 1,080.50 | 1,080.50 | 1,080.50 | 1,080.50 | 1,080.50 | - |
Jan 24, 2024 | 1,087.25 | 1,087.25 | 1,087.25 | 1,087.25 | 1,087.25 | - |
Jan 23, 2024 | 1,086.75 | 1,086.75 | 1,086.75 | 1,086.75 | 1,086.75 | - |
Jan 22, 2024 | 1,080.50 | 1,080.50 | 1,080.50 | 1,080.50 | 1,080.50 | - |
Jan 19, 2024 | 1,073.25 | 1,073.25 | 1,073.25 | 1,073.25 | 1,073.25 | - |
Jan 18, 2024 | 1,071.75 | 1,071.75 | 1,071.75 | 1,071.75 | 1,071.75 | - |
Jan 17, 2024 | 1,076.75 | 1,076.75 | 1,076.75 | 1,076.75 | 1,076.75 | - |
Jan 16, 2024 | 1,088.75 | 1,088.75 | 1,088.75 | 1,088.75 | 1,088.75 | - |
Jan 12, 2024 | 1,090.75 | 1,090.75 | 1,090.75 | 1,090.75 | 1,090.75 | - |
Jan 11, 2024 | 1,091.25 | 1,091.25 | 1,091.25 | 1,091.25 | 1,091.25 | - |
Jan 10, 2024 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | - |
Jan 09, 2024 | 1,093.75 | 1,093.75 | 1,093.75 | 1,093.75 | 1,093.75 | - |
Jan 08, 2024 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | - |
Jan 05, 2024 | 1,087.75 | 1,087.75 | 1,087.75 | 1,087.75 | 1,087.75 | - |
Jan 04, 2024 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | - |
Jan 03, 2024 | 1,088.50 | 1,088.50 | 1,088.50 | 1,088.50 | 1,088.50 | - |
Jan 02, 2024 | 1,089.75 | 1,089.75 | 1,089.75 | 1,089.75 | 1,089.75 | - |
Dec 29, 2023 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | - |
Dec 28, 2023 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | 1,121.75 | - |
Dec 27, 2023 | 1,125.75 | 1,125.75 | 1,125.75 | 1,125.75 | 1,125.75 | - |
Dec 26, 2023 | 1,127.25 | 1,127.25 | 1,127.25 | 1,127.25 | 1,127.25 | - |
Dec 22, 2023 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | - |
Dec 21, 2023 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | - |
Dec 20, 2023 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | - |
Dec 19, 2023 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - |
Dec 18, 2023 | 1,129.75 | 1,129.75 | 1,129.75 | 1,129.75 | 1,129.75 | - |
Dec 15, 2023 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | - |
Dec 14, 2023 | 1,128.25 | 1,128.25 | 1,128.25 | 1,128.25 | 1,128.25 | - |
Dec 13, 2023 | 1,124.25 | 1,124.25 | 1,124.25 | 1,124.25 | 1,124.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |