Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,634.50 | 1,634.50 | 1,616.00 | 1,629.00 | 1,629.00 | 16,681 |
02 May 2024 | 1,615.50 | 1,621.00 | 1,603.00 | 1,617.25 | 1,617.25 | 2,526 |
01 May 2024 | 1,586.00 | 1,593.50 | 1,581.01 | 1,588.00 | 1,588.00 | 8,698 |
30 Apr 2024 | 1,598.00 | 1,610.50 | 1,591.00 | 1,591.25 | 1,591.25 | 1,915 |
29 Apr 2024 | 1,597.00 | 1,614.00 | 1,587.00 | 1,598.25 | 1,598.25 | 1,484 |
26 Apr 2024 | 1,588.50 | 1,597.50 | 1,587.86 | 1,595.00 | 1,595.00 | 4,334 |
25 Apr 2024 | 1,580.00 | 1,591.00 | 1,572.74 | 1,582.00 | 1,582.00 | 2,107 |
24 Apr 2024 | 1,601.50 | 1,608.50 | 1,594.00 | 1,595.25 | 1,595.25 | 5,802 |
23 Apr 2024 | 1,614.00 | 1,623.00 | 1,606.50 | 1,609.50 | 1,609.50 | 3,073 |
22 Apr 2024 | 1,590.50 | 1,604.50 | 1,590.00 | 1,603.25 | 1,603.25 | 4,847 |
19 Apr 2024 | 1,573.00 | 1,582.50 | 1,572.50 | 1,588.75 | 1,588.75 | 3,604 |
18 Apr 2024 | 1,590.00 | 1,595.00 | 1,577.50 | 1,587.50 | 1,587.50 | 560 |
17 Apr 2024 | 1,587.00 | 1,588.00 | 1,574.50 | 1,582.50 | 1,582.50 | 9,927 |
16 Apr 2024 | 1,593.00 | 1,593.00 | 1,578.00 | 1,580.50 | 1,580.50 | 3,125 |
15 Apr 2024 | 1,597.50 | 1,619.50 | 1,597.50 | 1,604.00 | 1,604.00 | 2,396 |
12 Apr 2024 | 1,626.00 | 1,633.50 | 1,624.50 | 1,621.25 | 1,621.25 | 762 |
11 Apr 2024 | 1,630.50 | 1,630.52 | 1,617.00 | 1,612.00 | 1,612.00 | 3,023 |
10 Apr 2024 | 1,626.00 | 1,646.50 | 1,625.50 | 1,630.50 | 1,630.50 | 12,526 |
09 Apr 2024 | 1,636.00 | 1,642.61 | 1,634.00 | 1,634.00 | 1,634.00 | 2,987 |
08 Apr 2024 | 1,636.00 | 1,640.50 | 1,628.00 | 1,634.00 | 1,634.00 | 3,828 |
05 Apr 2024 | 1,622.00 | 1,626.00 | 1,614.00 | 1,624.50 | 1,624.50 | 1,832 |
04 Apr 2024 | 1,621.00 | 1,628.00 | 1,615.23 | 1,625.25 | 1,625.25 | 1,915 |
03 Apr 2024 | 1,624.50 | 1,626.50 | 1,612.50 | 1,621.00 | 1,621.00 | 4,433 |
02 Apr 2024 | 1,649.50 | 1,654.00 | 1,635.00 | 1,639.25 | 1,639.25 | 4,387 |
28 Mar 2024 | 1,653.50 | 1,654.20 | 1,639.50 | 1,651.75 | 1,651.75 | 1,572 |
27 Mar 2024 | 1,643.50 | 1,657.00 | 1,632.98 | 1,643.50 | 1,643.50 | 4,806 |
26 Mar 2024 | 1,637.00 | 1,640.00 | 1,623.00 | 1,641.25 | 1,641.25 | 11,100 |
25 Mar 2024 | 1,636.50 | 1,643.00 | 1,629.50 | 1,632.50 | 1,632.50 | 3,894 |
22 Mar 2024 | 1,655.00 | 1,655.00 | 1,633.00 | 1,636.75 | 1,636.75 | 11,641 |
21 Mar 2024 | 1,637.00 | 1,642.00 | 1,627.00 | 1,639.75 | 1,639.75 | 8,040 |
20 Mar 2024 | 1,621.50 | 1,622.00 | 1,607.00 | 1,615.75 | 1,615.75 | 933 |
19 Mar 2024 | 1,611.50 | 1,620.50 | 1,609.00 | 1,618.00 | 1,618.00 | 4,273 |
18 Mar 2024 | 1,600.00 | 1,605.00 | 1,589.00 | 1,594.00 | 1,594.00 | 577 |
15 Mar 2024 | 1,592.00 | 1,607.00 | 1,592.00 | 1,598.50 | 1,598.50 | 15,680 |
14 Mar 2024 | 1,580.00 | 1,590.50 | 1,577.50 | 1,577.50 | 1,577.50 | 2,703 |
13 Mar 2024 | 1,572.00 | 1,583.16 | 1,570.00 | 1,570.00 | 1,570.00 | 125 |
12 Mar 2024 | 1,578.50 | 1,591.00 | 1,575.50 | 1,585.25 | 1,585.25 | 1,004 |
11 Mar 2024 | 1,578.50 | 1,581.00 | 1,568.00 | 1,574.50 | 1,574.50 | 709 |
08 Mar 2024 | 1,590.50 | 1,592.50 | 1,577.23 | 1,578.00 | 1,578.00 | 2,583 |
07 Mar 2024 | 1,577.00 | 1,577.50 | 1,571.28 | 1,575.75 | 1,575.75 | 2,644 |
06 Mar 2024 | 1,567.50 | 1,584.50 | 1,567.50 | 1,577.25 | 1,577.25 | 1,061 |
05 Mar 2024 | 1,553.00 | 1,569.50 | 1,553.00 | 1,562.00 | 1,562.00 | 3,777 |
04 Mar 2024 | 1,580.00 | 1,581.00 | 1,557.00 | 1,566.25 | 1,566.25 | 2,018 |
01 Mar 2024 | 1,571.50 | 1,579.00 | 1,565.86 | 1,579.00 | 1,579.00 | 2,783 |
29 Feb 2024 | 1,562.50 | 1,571.00 | 1,561.00 | 1,561.00 | 1,561.00 | 2,653 |
28 Feb 2024 | 1,559.50 | 1,571.50 | 1,559.00 | 1,562.25 | 1,562.25 | 5,794 |
27 Feb 2024 | 1,562.50 | 1,568.00 | 1,556.00 | 1,563.50 | 1,563.50 | 740 |
26 Feb 2024 | 1,570.50 | 1,575.50 | 1,561.00 | 1,566.25 | 1,566.25 | 1,850 |
23 Feb 2024 | 1,570.50 | 1,576.00 | 1,565.50 | 1,571.50 | 1,571.50 | 20,970 |
22 Feb 2024 | 1,573.00 | 1,581.00 | 1,571.00 | 1,574.50 | 1,574.50 | 1,567 |
21 Feb 2024 | 1,571.00 | 1,575.00 | 1,566.44 | 1,571.75 | 1,571.75 | 3,560 |
20 Feb 2024 | 1,569.00 | 1,573.00 | 1,559.50 | 1,566.75 | 1,566.75 | 3,554 |
19 Feb 2024 | 1,565.50 | 1,570.00 | 1,557.00 | 1,567.25 | 1,567.25 | 2,200 |
16 Feb 2024 | 1,579.50 | 1,583.00 | 1,573.00 | 1,579.25 | 1,579.25 | 1,282 |
15 Feb 2024 | 1,570.00 | 1,578.00 | 1,562.50 | 1,572.75 | 1,572.75 | 1,261 |
14 Feb 2024 | 1,569.00 | 1,580.00 | 1,565.00 | 1,578.00 | 1,578.00 | 4,181 |
13 Feb 2024 | 1,586.50 | 1,590.00 | 1,577.00 | 1,576.25 | 1,576.25 | 1,584 |
12 Feb 2024 | 1,602.50 | 1,606.00 | 1,596.50 | 1,601.25 | 1,601.25 | 3,106 |
09 Feb 2024 | 1,593.00 | 1,596.50 | 1,582.50 | 1,585.25 | 1,585.25 | 3,148 |
08 Feb 2024 | 1,591.50 | 1,600.67 | 1,586.00 | 1,587.25 | 1,587.25 | 1,421 |
07 Feb 2024 | 1,594.50 | 1,605.00 | 1,594.50 | 1,599.25 | 1,599.25 | 276 |
06 Feb 2024 | 1,599.00 | 1,607.00 | 1,592.45 | 1,600.25 | 1,600.25 | 5,935 |
05 Feb 2024 | 1,601.00 | 1,603.50 | 1,590.50 | 1,597.75 | 1,597.75 | 2,047 |
02 Feb 2024 | 1,590.00 | 1,608.00 | 1,583.50 | 1,588.00 | 1,588.00 | 13,997 |
01 Feb 2024 | 1,597.50 | 1,597.50 | 1,586.00 | 1,586.25 | 1,586.25 | 1,905 |
31 Jan 2024 | 1,607.50 | 1,614.00 | 1,597.00 | 1,608.75 | 1,608.75 | 1,110 |
30 Jan 2024 | 1,602.50 | 1,602.50 | 1,585.00 | 1,602.00 | 1,602.00 | 8,626 |
29 Jan 2024 | 1,603.50 | 1,603.50 | 1,584.50 | 1,593.50 | 1,593.50 | 1,219 |
26 Jan 2024 | 1,600.00 | 1,600.00 | 1,588.50 | 1,590.50 | 1,590.50 | 4,026 |
25 Jan 2024 | 1,593.00 | 1,598.50 | 1,580.50 | 1,588.00 | 1,588.00 | 376 |
24 Jan 2024 | 1,601.00 | 1,612.50 | 1,598.50 | 1,604.50 | 1,604.50 | 692 |
23 Jan 2024 | 1,602.50 | 1,603.50 | 1,587.50 | 1,598.25 | 1,598.25 | 2,334 |
22 Jan 2024 | 1,609.00 | 1,611.00 | 1,598.89 | 1,606.75 | 1,606.75 | 1,732 |
19 Jan 2024 | 1,585.50 | 1,597.00 | 1,585.50 | 1,588.50 | 1,588.50 | 305 |
18 Jan 2024 | 1,584.00 | 1,592.56 | 1,584.00 | 1,593.00 | 1,593.00 | 1,366 |
17 Jan 2024 | 1,613.50 | 1,613.50 | 1,589.00 | 1,590.50 | 1,590.50 | 5,237 |
16 Jan 2024 | 1,640.64 | 1,643.50 | 1,637.00 | 1,638.25 | 1,638.25 | 626 |
15 Jan 2024 | 1,650.00 | 1,654.50 | 1,647.50 | 1,654.50 | 1,654.50 | 256 |
12 Jan 2024 | 1,644.50 | 1,653.50 | 1,644.50 | 1,653.50 | 1,653.50 | 843 |
11 Jan 2024 | 1,640.50 | 1,652.18 | 1,634.00 | 1,637.00 | 1,637.00 | 1,409 |
10 Jan 2024 | 1,645.50 | 1,651.50 | 1,631.50 | 1,640.75 | 1,640.75 | 952 |
09 Jan 2024 | 1,638.00 | 1,653.08 | 1,635.00 | 1,638.00 | 1,638.00 | 781 |
08 Jan 2024 | 1,632.00 | 1,644.50 | 1,632.00 | 1,641.00 | 1,641.00 | 1,041 |
05 Jan 2024 | 1,642.00 | 1,651.00 | 1,638.00 | 1,646.25 | 1,646.25 | 1,754 |
04 Jan 2024 | 1,638.50 | 1,638.69 | 1,626.50 | 1,628.75 | 1,628.75 | 8,359 |
03 Jan 2024 | 1,658.50 | 1,664.60 | 1,644.00 | 1,644.00 | 1,644.00 | 2,298 |
02 Jan 2024 | 1,675.00 | 1,678.00 | 1,659.50 | 1,669.25 | 1,669.25 | 5,699 |
29 Dec 2023 | 1,683.00 | 1,695.50 | 1,651.00 | 1,673.75 | 1,673.75 | 663 |
28 Dec 2023 | 1,667.50 | 1,673.50 | 1,659.00 | 1,668.25 | 1,668.25 | 1,513 |
27 Dec 2023 | 1,659.50 | 1,673.00 | 1,626.00 | 1,637.75 | 1,637.75 | 1,836 |
22 Dec 2023 | 1,639.00 | 1,653.50 | 1,631.50 | 1,646.00 | 1,646.00 | 1,490 |
21 Dec 2023 | 1,646.00 | 1,649.50 | 1,641.04 | 1,649.25 | 1,649.25 | 1,289 |
20 Dec 2023 | 1,640.50 | 1,661.00 | 1,616.50 | 1,638.50 | 1,638.50 | 1,270 |
19 Dec 2023 | 1,633.00 | 1,641.00 | 1,628.00 | 1,629.75 | 1,629.75 | 1,414 |
18 Dec 2023 | 1,639.00 | 1,641.00 | 1,629.00 | 1,642.50 | 1,642.50 | 4,824 |
15 Dec 2023 | 1,653.00 | 1,654.00 | 1,643.50 | 1,650.50 | 1,650.50 | 784 |
14 Dec 2023 | 1,648.00 | 1,660.00 | 1,641.50 | 1,649.50 | 1,649.50 | 1,284 |
13 Dec 2023 | 1,610.50 | 1,615.50 | 1,609.50 | 1,612.50 | 1,612.50 | 3,226 |
12 Dec 2023 | 1,612.00 | 1,619.00 | 1,605.50 | 1,609.25 | 1,609.25 | 5,254 |
11 Dec 2023 | 1,604.00 | 1,613.50 | 1,594.50 | 1,610.00 | 1,610.00 | 4,037 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |