Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 1,053.47 | 1,053.47 | 1,053.47 | 1,053.47 | 1,053.47 | - |
Mar 26, 2024 | 1,052.76 | 1,052.76 | 1,052.76 | 1,052.76 | 1,052.76 | - |
Mar 25, 2024 | 1,052.81 | 1,052.81 | 1,052.81 | 1,052.81 | 1,052.81 | - |
Mar 22, 2024 | 1,053.62 | 1,053.62 | 1,053.62 | 1,053.62 | 1,053.62 | - |
Mar 21, 2024 | 1,050.51 | 1,050.51 | 1,050.51 | 1,050.51 | 1,050.51 | - |
Mar 20, 2024 | 1,046.39 | 1,046.39 | 1,046.39 | 1,046.39 | 1,046.39 | - |
Mar 19, 2024 | 1,045.45 | 1,045.45 | 1,045.45 | 1,045.45 | 1,045.45 | - |
Mar 18, 2024 | 1,046.64 | 1,046.64 | 1,046.64 | 1,046.64 | 1,046.64 | - |
Mar 15, 2024 | 1,046.69 | 1,046.69 | 1,046.69 | 1,046.69 | 1,046.69 | - |
Mar 14, 2024 | 1,048.86 | 1,048.86 | 1,048.86 | 1,048.86 | 1,048.86 | - |
Mar 13, 2024 | 1,049.77 | 1,049.77 | 1,049.77 | 1,049.77 | 1,049.77 | - |
Mar 12, 2024 | 1,049.79 | 1,049.79 | 1,049.79 | 1,049.79 | 1,049.79 | - |
Mar 11, 2024 | 1,048.88 | 1,048.88 | 1,048.88 | 1,048.88 | 1,048.88 | - |
Mar 08, 2024 | 1,048.14 | 1,048.14 | 1,048.14 | 1,048.14 | 1,048.14 | - |
Mar 07, 2024 | 1,046.14 | 1,046.14 | 1,046.14 | 1,046.14 | 1,046.14 | - |
Mar 06, 2024 | 1,044.24 | 1,044.24 | 1,044.24 | 1,044.24 | 1,044.24 | - |
Mar 05, 2024 | 1,042.38 | 1,042.38 | 1,042.38 | 1,042.38 | 1,042.38 | - |
Mar 04, 2024 | 1,041.57 | 1,041.57 | 1,041.57 | 1,041.57 | 1,041.57 | - |
Mar 01, 2024 | 1,038.12 | 1,038.12 | 1,038.12 | 1,038.12 | 1,038.12 | - |
Feb 29, 2024 | 1,036.13 | 1,036.13 | 1,036.13 | 1,036.13 | 1,036.13 | - |
Feb 28, 2024 | 1,036.14 | 1,036.14 | 1,036.14 | 1,036.14 | 1,036.14 | - |
Feb 27, 2024 | 1,036.88 | 1,036.88 | 1,036.88 | 1,036.88 | 1,036.88 | - |
Feb 26, 2024 | 1,037.98 | 1,037.98 | 1,037.98 | 1,037.98 | 1,037.98 | - |
Feb 23, 2024 | 1,036.24 | 1,036.24 | 1,036.24 | 1,036.24 | 1,036.24 | - |
Feb 22, 2024 | 1,035.89 | 1,035.89 | 1,035.89 | 1,035.89 | 1,035.89 | - |
Feb 21, 2024 | 1,034.20 | 1,034.20 | 1,034.20 | 1,034.20 | 1,034.20 | - |
Feb 20, 2024 | 1,033.67 | 1,033.67 | 1,033.67 | 1,033.67 | 1,033.67 | - |
Feb 19, 2024 | 1,032.86 | 1,032.86 | 1,032.86 | 1,032.86 | 1,032.86 | - |
Feb 16, 2024 | 1,033.75 | 1,033.75 | 1,033.75 | 1,033.75 | 1,033.75 | - |
Feb 15, 2024 | 1,032.49 | 1,032.49 | 1,032.49 | 1,032.49 | 1,032.49 | - |
Feb 14, 2024 | 1,029.88 | 1,029.88 | 1,029.88 | 1,029.88 | 1,029.88 | - |
Feb 13, 2024 | 1,029.93 | 1,029.93 | 1,029.93 | 1,029.93 | 1,029.93 | - |
Feb 12, 2024 | 1,030.31 | 1,030.31 | 1,030.31 | 1,030.31 | 1,030.31 | - |
Feb 09, 2024 | 1,030.57 | 1,030.57 | 1,030.57 | 1,030.57 | 1,030.57 | - |
Feb 08, 2024 | 1,031.57 | 1,031.57 | 1,031.57 | 1,031.57 | 1,031.57 | - |
Feb 07, 2024 | 1,031.47 | 1,031.47 | 1,031.47 | 1,031.47 | 1,031.47 | - |
Feb 06, 2024 | 1,029.64 | 1,029.64 | 1,029.64 | 1,029.64 | 1,029.64 | - |
Feb 05, 2024 | 1,030.40 | 1,030.40 | 1,030.40 | 1,030.40 | 1,030.40 | - |
Feb 02, 2024 | 1,032.82 | 1,032.82 | 1,032.82 | 1,032.82 | 1,032.82 | - |
Feb 01, 2024 | 1,032.42 | 1,032.42 | 1,032.42 | 1,032.42 | 1,032.42 | - |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | 1,033.21 | 1,033.21 | 1,033.21 | 1,033.21 | 1,033.21 | - |
Jan 29, 2024 | 1,030.26 | 1,030.26 | 1,030.26 | 1,030.26 | 1,030.26 | - |
Jan 26, 2024 | 1,028.34 | 1,028.34 | 1,028.34 | 1,028.34 | 1,028.34 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 1,025.99 | 1,025.99 | 1,025.99 | 1,025.99 | 1,025.99 | - |
Jan 23, 2024 | 1,027.45 | 1,027.45 | 1,027.45 | 1,027.45 | 1,027.45 | - |
Jan 22, 2024 | 1,026.17 | 1,026.17 | 1,026.17 | 1,026.17 | 1,026.17 | - |
Jan 19, 2024 | 1,024.31 | 1,024.31 | 1,024.31 | 1,024.31 | 1,024.31 | - |
Jan 18, 2024 | 1,023.19 | 1,023.19 | 1,023.19 | 1,023.19 | 1,023.19 | - |
Jan 17, 2024 | 1,024.98 | 1,024.98 | 1,024.98 | 1,024.98 | 1,024.98 | - |
Jan 16, 2024 | 1,027.65 | 1,027.65 | 1,027.65 | 1,027.65 | 1,027.65 | - |
Jan 15, 2024 | 1,028.43 | 1,028.43 | 1,028.43 | 1,028.43 | 1,028.43 | - |
Jan 12, 2024 | 1,026.27 | 1,026.27 | 1,026.27 | 1,026.27 | 1,026.27 | - |
Jan 11, 2024 | 1,026.17 | 1,026.17 | 1,026.17 | 1,026.17 | 1,026.17 | - |
Jan 10, 2024 | 1,027.08 | 1,027.08 | 1,027.08 | 1,027.08 | 1,027.08 | - |
Jan 09, 2024 | 1,025.35 | 1,025.35 | 1,025.35 | 1,025.35 | 1,025.35 | - |
Jan 08, 2024 | 1,023.89 | 1,023.89 | 1,023.89 | 1,023.89 | 1,023.89 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 1,031.56 | 1,031.56 | 1,031.56 | 1,031.56 | 1,031.56 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 1,030.50 | 1,030.50 | 1,030.50 | 1,030.50 | 1,030.50 | - |
Dec 21, 2023 | 1,030.33 | 1,030.33 | 1,030.33 | 1,030.33 | 1,030.33 | - |
Dec 20, 2023 | 1,030.96 | 1,030.96 | 1,030.96 | 1,030.96 | 1,030.96 | - |
Dec 19, 2023 | 1,030.19 | 1,030.19 | 1,030.19 | 1,030.19 | 1,030.19 | - |
Dec 18, 2023 | 1,030.79 | 1,030.79 | 1,030.79 | 1,030.79 | 1,030.79 | - |
Dec 15, 2023 | 1,030.28 | 1,030.28 | 1,030.28 | 1,030.28 | 1,030.28 | - |
Dec 14, 2023 | 1,026.15 | 1,026.15 | 1,026.15 | 1,026.15 | 1,026.15 | - |
Dec 13, 2023 | 1,020.90 | 1,020.90 | 1,020.90 | 1,020.90 | 1,020.90 | - |
Dec 12, 2023 | 1,019.07 | 1,019.07 | 1,019.07 | 1,019.07 | 1,019.07 | - |
Dec 11, 2023 | 1,017.82 | 1,017.82 | 1,017.82 | 1,017.82 | 1,017.82 | - |
Dec 08, 2023 | 1,017.22 | 1,017.22 | 1,017.22 | 1,017.22 | 1,017.22 | - |
Dec 07, 2023 | 1,017.95 | 1,017.95 | 1,017.95 | 1,017.95 | 1,017.95 | - |
Dec 06, 2023 | 1,017.17 | 1,017.17 | 1,017.17 | 1,017.17 | 1,017.17 | - |
Dec 05, 2023 | 1,015.90 | 1,015.90 | 1,015.90 | 1,015.90 | 1,015.90 | - |
Dec 04, 2023 | 1,014.99 | 1,014.99 | 1,014.99 | 1,014.99 | 1,014.99 | - |
Dec 01, 2023 | 1,012.31 | 1,012.31 | 1,012.31 | 1,012.31 | 1,012.31 | - |
Nov 30, 2023 | 1,011.59 | 1,011.59 | 1,011.59 | 1,011.59 | 1,011.59 | - |
Nov 29, 2023 | 1,009.81 | 1,009.81 | 1,009.81 | 1,009.81 | 1,009.81 | - |
Nov 28, 2023 | 1,008.32 | 1,008.32 | 1,008.32 | 1,008.32 | 1,008.32 | - |
Nov 27, 2023 | 1,006.63 | 1,006.63 | 1,006.63 | 1,006.63 | 1,006.63 | - |
Nov 24, 2023 | 1,007.38 | 1,007.38 | 1,007.38 | 1,007.38 | 1,007.38 | - |
Nov 23, 2023 | 1,007.72 | 1,007.72 | 1,007.72 | 1,007.72 | 1,007.72 | - |
Nov 22, 2023 | 1,008.01 | 1,008.01 | 1,008.01 | 1,008.01 | 1,008.01 | - |
Nov 21, 2023 | 1,006.48 | 1,006.48 | 1,006.48 | 1,006.48 | 1,006.48 | - |
Nov 20, 2023 | 1,005.37 | 1,005.37 | 1,005.37 | 1,005.37 | 1,005.37 | - |
Nov 17, 2023 | 1,004.37 | 1,004.37 | 1,004.37 | 1,004.37 | 1,004.37 | - |
Nov 16, 2023 | 1,004.49 | 1,004.49 | 1,004.49 | 1,004.49 | 1,004.49 | - |
Nov 15, 2023 | 1,003.65 | 1,003.65 | 1,003.65 | 1,003.65 | 1,003.65 | - |
Nov 14, 2023 | 997.79 | 997.79 | 997.79 | 997.79 | 997.79 | - |
Nov 13, 2023 | 996.59 | 996.59 | 996.59 | 996.59 | 996.59 | - |
Nov 10, 2023 | 996.88 | 996.88 | 996.88 | 996.88 | 996.88 | - |
Nov 09, 2023 | 997.04 | 997.04 | 997.04 | 997.04 | 997.04 | - |
Nov 08, 2023 | 997.44 | 997.44 | 997.44 | 997.44 | 997.44 | - |
Nov 07, 2023 | 996.99 | 996.99 | 996.99 | 996.99 | 996.99 | - |
Nov 06, 2023 | 997.65 | 997.65 | 997.65 | 997.65 | 997.65 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |