Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 4,872.41 | 4,872.41 | 4,872.41 | 4,872.41 | 4,872.41 | - |
Mar 26, 2024 | 4,871.62 | 4,871.62 | 4,871.62 | 4,871.62 | 4,871.62 | - |
Mar 22, 2024 | 4,868.23 | 4,868.23 | 4,868.23 | 4,868.23 | 4,868.23 | - |
Mar 21, 2024 | 4,867.73 | 4,867.73 | 4,867.73 | 4,867.73 | 4,867.73 | - |
Mar 20, 2024 | 4,867.00 | 4,867.00 | 4,867.00 | 4,867.00 | 4,867.00 | - |
Mar 19, 2024 | 4,866.08 | 4,866.08 | 4,866.08 | 4,866.08 | 4,866.08 | - |
Mar 18, 2024 | 4,865.14 | 4,865.14 | 4,865.14 | 4,865.14 | 4,865.14 | - |
Mar 15, 2024 | 4,862.19 | 4,862.19 | 4,862.19 | 4,862.19 | 4,862.19 | - |
Mar 14, 2024 | 4,861.36 | 4,861.36 | 4,861.36 | 4,861.36 | 4,861.36 | - |
Mar 13, 2024 | 4,860.54 | 4,860.54 | 4,860.54 | 4,860.54 | 4,860.54 | - |
Mar 12, 2024 | 4,859.43 | 4,859.43 | 4,859.43 | 4,859.43 | 4,859.43 | - |
Mar 11, 2024 | 4,858.28 | 4,858.28 | 4,858.28 | 4,858.28 | 4,858.28 | - |
Mar 07, 2024 | 4,854.38 | 4,854.38 | 4,854.38 | 4,854.38 | 4,854.38 | - |
Mar 06, 2024 | 4,853.27 | 4,853.27 | 4,853.27 | 4,853.27 | 4,853.27 | - |
Mar 05, 2024 | 4,852.33 | 4,852.33 | 4,852.33 | 4,852.33 | 4,852.33 | - |
Mar 04, 2024 | 4,851.27 | 4,851.27 | 4,851.27 | 4,851.27 | 4,851.27 | - |
Mar 01, 2024 | 4,848.33 | 4,848.33 | 4,848.33 | 4,848.33 | 4,848.33 | - |
Feb 29, 2024 | 4,847.40 | 4,847.40 | 4,847.40 | 4,847.40 | 4,847.40 | - |
Feb 28, 2024 | 4,846.31 | 4,846.31 | 4,846.31 | 4,846.31 | 4,846.31 | - |
Feb 27, 2024 | 4,845.29 | 4,845.29 | 4,845.29 | 4,845.29 | 4,845.29 | - |
Feb 26, 2024 | 4,844.20 | 4,844.20 | 4,844.20 | 4,844.20 | 4,844.20 | - |
Feb 23, 2024 | 4,841.36 | 4,841.36 | 4,841.36 | 4,841.36 | 4,841.36 | - |
Feb 22, 2024 | 4,840.38 | 4,840.38 | 4,840.38 | 4,840.38 | 4,840.38 | - |
Feb 21, 2024 | 4,839.19 | 4,839.19 | 4,839.19 | 4,839.19 | 4,839.19 | - |
Feb 20, 2024 | 4,838.13 | 4,838.13 | 4,838.13 | 4,838.13 | 4,838.13 | - |
Feb 19, 2024 | 4,837.12 | 4,837.12 | 4,837.12 | 4,837.12 | 4,837.12 | - |
Feb 16, 2024 | 4,834.29 | 4,834.29 | 4,834.29 | 4,834.29 | 4,834.29 | - |
Feb 15, 2024 | 4,833.24 | 4,833.24 | 4,833.24 | 4,833.24 | 4,833.24 | - |
Feb 14, 2024 | 4,832.11 | 4,832.11 | 4,832.11 | 4,832.11 | 4,832.11 | - |
Feb 13, 2024 | 4,831.14 | 4,831.14 | 4,831.14 | 4,831.14 | 4,831.14 | - |
Feb 12, 2024 | 4,830.14 | 4,830.14 | 4,830.14 | 4,830.14 | 4,830.14 | - |
Feb 09, 2024 | 4,827.36 | 4,827.36 | 4,827.36 | 4,827.36 | 4,827.36 | - |
Feb 08, 2024 | 4,826.47 | 4,826.47 | 4,826.47 | 4,826.47 | 4,826.47 | - |
Feb 07, 2024 | 4,825.57 | 4,825.57 | 4,825.57 | 4,825.57 | 4,825.57 | - |
Feb 06, 2024 | 4,824.65 | 4,824.65 | 4,824.65 | 4,824.65 | 4,824.65 | - |
Feb 05, 2024 | 4,823.78 | 4,823.78 | 4,823.78 | 4,823.78 | 4,823.78 | - |
Feb 02, 2024 | 4,820.91 | 4,820.91 | 4,820.91 | 4,820.91 | 4,820.91 | - |
Feb 01, 2024 | 4,819.84 | 4,819.84 | 4,819.84 | 4,819.84 | 4,819.84 | - |
Jan 31, 2024 | 4,818.94 | 4,818.94 | 4,818.94 | 4,818.94 | 4,818.94 | - |
Jan 30, 2024 | 4,817.96 | 4,817.96 | 4,817.96 | 4,817.96 | 4,817.96 | - |
Jan 29, 2024 | 4,817.03 | 4,817.03 | 4,817.03 | 4,817.03 | 4,817.03 | - |
Jan 25, 2024 | 4,813.18 | 4,813.18 | 4,813.18 | 4,813.18 | 4,813.18 | - |
Jan 24, 2024 | 4,812.36 | 4,812.36 | 4,812.36 | 4,812.36 | 4,812.36 | - |
Jan 23, 2024 | 4,811.59 | 4,811.59 | 4,811.59 | 4,811.59 | 4,811.59 | - |
Jan 19, 2024 | 4,808.09 | 4,808.09 | 4,808.09 | 4,808.09 | 4,808.09 | - |
Jan 18, 2024 | 4,807.30 | 4,807.30 | 4,807.30 | 4,807.30 | 4,807.30 | - |
Jan 17, 2024 | 4,806.43 | 4,806.43 | 4,806.43 | 4,806.43 | 4,806.43 | - |
Jan 16, 2024 | 4,805.66 | 4,805.66 | 4,805.66 | 4,805.66 | 4,805.66 | - |
Jan 15, 2024 | 4,804.81 | 4,804.81 | 4,804.81 | 4,804.81 | 4,804.81 | - |
Jan 12, 2024 | 4,802.09 | 4,802.09 | 4,802.09 | 4,802.09 | 4,802.09 | - |
Jan 11, 2024 | 4,801.09 | 4,801.09 | 4,801.09 | 4,801.09 | 4,801.09 | - |
Jan 10, 2024 | 4,800.17 | 4,800.17 | 4,800.17 | 4,800.17 | 4,800.17 | - |
Jan 09, 2024 | 4,799.17 | 4,799.17 | 4,799.17 | 4,799.17 | 4,799.17 | - |
Jan 08, 2024 | 4,798.08 | 4,798.08 | 4,798.08 | 4,798.08 | 4,798.08 | - |
Jan 05, 2024 | 4,795.19 | 4,795.19 | 4,795.19 | 4,795.19 | 4,795.19 | - |
Jan 04, 2024 | 4,794.22 | 4,794.22 | 4,794.22 | 4,794.22 | 4,794.22 | - |
Jan 03, 2024 | 4,793.14 | 4,793.14 | 4,793.14 | 4,793.14 | 4,793.14 | - |
Jan 02, 2024 | 4,792.12 | 4,792.12 | 4,792.12 | 4,792.12 | 4,792.12 | - |
Jan 01, 2024 | 4,790.94 | 4,790.94 | 4,790.94 | 4,790.94 | 4,790.94 | - |
Dec 29, 2023 | 4,787.76 | 4,787.76 | 4,787.76 | 4,787.76 | 4,787.76 | - |
Dec 28, 2023 | 4,785.90 | 4,785.90 | 4,785.90 | 4,785.90 | 4,785.90 | - |
Dec 27, 2023 | 4,784.61 | 4,784.61 | 4,784.61 | 4,784.61 | 4,784.61 | - |
Dec 26, 2023 | 4,783.88 | 4,783.88 | 4,783.88 | 4,783.88 | 4,783.88 | - |
Dec 22, 2023 | 4,780.14 | 4,780.14 | 4,780.14 | 4,780.14 | 4,780.14 | - |
Dec 21, 2023 | 4,779.24 | 4,779.24 | 4,779.24 | 4,779.24 | 4,779.24 | - |
Dec 20, 2023 | 4,778.25 | 4,778.25 | 4,778.25 | 4,778.25 | 4,778.25 | - |
Dec 19, 2023 | 4,777.28 | 4,777.28 | 4,777.28 | 4,777.28 | 4,777.28 | - |
Dec 18, 2023 | 4,776.14 | 4,776.14 | 4,776.14 | 4,776.14 | 4,776.14 | - |
Dec 15, 2023 | 4,773.55 | 4,773.55 | 4,773.55 | 4,773.55 | 4,773.55 | - |
Dec 14, 2023 | 4,772.79 | 4,772.79 | 4,772.79 | 4,772.79 | 4,772.79 | - |
Dec 13, 2023 | 4,771.96 | 4,771.96 | 4,771.96 | 4,771.96 | 4,771.96 | - |
Dec 12, 2023 | 4,771.01 | 4,771.01 | 4,771.01 | 4,771.01 | 4,771.01 | - |
Dec 11, 2023 | 4,770.31 | 4,770.31 | 4,770.31 | 4,770.31 | 4,770.31 | - |
Dec 08, 2023 | 4,767.69 | 4,767.69 | 4,767.69 | 4,767.69 | 4,767.69 | - |
Dec 07, 2023 | 4,766.83 | 4,766.83 | 4,766.83 | 4,766.83 | 4,766.83 | - |
Dec 06, 2023 | 4,765.85 | 4,765.85 | 4,765.85 | 4,765.85 | 4,765.85 | - |
Dec 05, 2023 | 4,764.86 | 4,764.86 | 4,764.86 | 4,764.86 | 4,764.86 | - |
Dec 04, 2023 | 4,763.89 | 4,763.89 | 4,763.89 | 4,763.89 | 4,763.89 | - |
Dec 01, 2023 | 4,761.18 | 4,761.18 | 4,761.18 | 4,761.18 | 4,761.18 | - |
Nov 30, 2023 | 4,760.37 | 4,760.37 | 4,760.37 | 4,760.37 | 4,760.37 | - |
Nov 29, 2023 | 4,759.51 | 4,759.51 | 4,759.51 | 4,759.51 | 4,759.51 | - |
Nov 28, 2023 | 4,758.66 | 4,758.66 | 4,758.66 | 4,758.66 | 4,758.66 | - |
Nov 24, 2023 | 4,755.03 | 4,755.03 | 4,755.03 | 4,755.03 | 4,755.03 | - |
Nov 23, 2023 | 4,754.16 | 4,754.16 | 4,754.16 | 4,754.16 | 4,754.16 | - |
Nov 22, 2023 | 4,753.28 | 4,753.28 | 4,753.28 | 4,753.28 | 4,753.28 | - |
Nov 21, 2023 | 4,752.40 | 4,752.40 | 4,752.40 | 4,752.40 | 4,752.40 | - |
Nov 20, 2023 | 4,751.48 | 4,751.48 | 4,751.48 | 4,751.48 | 4,751.48 | - |
Nov 17, 2023 | 4,748.74 | 4,748.74 | 4,748.74 | 4,748.74 | 4,748.74 | - |
Nov 16, 2023 | 4,747.88 | 4,747.88 | 4,747.88 | 4,747.88 | 4,747.88 | - |
Nov 15, 2023 | 4,747.01 | 4,747.01 | 4,747.01 | 4,747.01 | 4,747.01 | - |
Nov 13, 2023 | 4,745.15 | 4,745.15 | 4,745.15 | 4,745.15 | 4,745.15 | - |
Nov 10, 2023 | 4,742.33 | 4,742.33 | 4,742.33 | 4,742.33 | 4,742.33 | - |
Nov 09, 2023 | 4,741.48 | 4,741.48 | 4,741.48 | 4,741.48 | 4,741.48 | - |
Nov 08, 2023 | 4,740.68 | 4,740.68 | 4,740.68 | 4,740.68 | 4,740.68 | - |
Nov 07, 2023 | 4,739.84 | 4,739.84 | 4,739.84 | 4,739.84 | 4,739.84 | - |
Nov 06, 2023 | 4,738.96 | 4,738.96 | 4,738.96 | 4,738.96 | 4,738.96 | - |
Nov 03, 2023 | 4,736.20 | 4,736.20 | 4,736.20 | 4,736.20 | 4,736.20 | - |
Nov 02, 2023 | 4,735.32 | 4,735.32 | 4,735.32 | 4,735.32 | 4,735.32 | - |
Nov 01, 2023 | 4,734.34 | 4,734.34 | 4,734.34 | 4,734.34 | 4,734.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |