Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 968.00 | 973.00 | 962.00 | 963.00 | 963.00 | 225,315 |
03 May 2024 | 965.00 | 971.00 | 951.00 | 971.00 | 971.00 | 60,040 |
02 May 2024 | 952.00 | 969.00 | 948.00 | 969.00 | 969.00 | 87,524 |
01 May 2024 | 946.00 | 952.00 | 945.00 | 953.00 | 953.00 | 144,594 |
30 Apr 2024 | 950.00 | 950.00 | 940.00 | 948.00 | 948.00 | 166,389 |
29 Apr 2024 | 947.00 | 949.22 | 939.00 | 945.00 | 945.00 | 150,442 |
26 Apr 2024 | 934.00 | 945.00 | 934.00 | 945.00 | 945.00 | 110,866 |
25 Apr 2024 | 938.00 | 942.00 | 933.00 | 939.00 | 939.00 | 46,954 |
24 Apr 2024 | 935.00 | 943.00 | 934.43 | 935.00 | 935.00 | 118,233 |
23 Apr 2024 | 935.00 | 940.00 | 930.50 | 940.00 | 940.00 | 162,111 |
22 Apr 2024 | 925.00 | 932.00 | 922.41 | 932.00 | 932.00 | 61,680 |
19 Apr 2024 | 910.00 | 927.00 | 910.00 | 920.00 | 920.00 | 56,748 |
18 Apr 2024 | 920.00 | 928.00 | 911.00 | 911.00 | 911.00 | 38,530 |
17 Apr 2024 | 923.00 | 926.00 | 913.00 | 916.00 | 916.00 | 113,673 |
16 Apr 2024 | 918.00 | 924.75 | 916.00 | 917.00 | 917.00 | 89,843 |
15 Apr 2024 | 926.00 | 927.00 | 915.00 | 925.00 | 925.00 | 123,163 |
12 Apr 2024 | 922.00 | 928.00 | 918.00 | 926.00 | 926.00 | 91,038 |
11 Apr 2024 | 915.00 | 921.00 | 915.00 | 919.00 | 919.00 | 53,199 |
10 Apr 2024 | 916.00 | 918.00 | 913.00 | 917.00 | 917.00 | 150,844 |
09 Apr 2024 | 916.00 | 920.00 | 913.00 | 914.00 | 914.00 | 101,985 |
08 Apr 2024 | 908.00 | 915.00 | 901.35 | 913.00 | 913.00 | 83,353 |
05 Apr 2024 | 903.00 | 908.00 | 901.00 | 908.00 | 908.00 | 82,042 |
04 Apr 2024 | 906.00 | 913.00 | 900.00 | 905.00 | 905.00 | 121,593 |
03 Apr 2024 | 906.00 | 911.00 | 902.00 | 906.00 | 906.00 | 68,655 |
02 Apr 2024 | 907.00 | 909.08 | 898.00 | 902.00 | 902.00 | 104,440 |
28 Mar 2024 | 908.00 | 910.00 | 902.00 | 904.00 | 904.00 | 113,226 |
27 Mar 2024 | 898.00 | 902.00 | 894.00 | 898.00 | 898.00 | 109,478 |
26 Mar 2024 | 886.00 | 898.00 | 886.00 | 898.00 | 898.00 | 87,112 |
25 Mar 2024 | 894.00 | 894.00 | 886.00 | 890.00 | 890.00 | 183,486 |
22 Mar 2024 | 894.00 | 898.00 | 887.33 | 894.00 | 894.00 | 121,043 |
21 Mar 2024 | 894.00 | 894.80 | 887.68 | 892.00 | 892.00 | 149,716 |
20 Mar 2024 | 890.00 | 894.00 | 886.00 | 886.00 | 886.00 | 56,737 |
19 Mar 2024 | 898.00 | 898.00 | 886.00 | 890.00 | 890.00 | 125,292 |
18 Mar 2024 | 898.00 | 899.52 | 890.90 | 894.00 | 894.00 | 70,829 |
15 Mar 2024 | 900.00 | 904.00 | 887.98 | 890.00 | 890.00 | 198,866 |
14 Mar 2024 | 896.00 | 912.00 | 894.00 | 898.00 | 898.00 | 147,140 |
13 Mar 2024 | 920.00 | 924.00 | 896.00 | 896.00 | 896.00 | 197,230 |
12 Mar 2024 | 920.00 | 929.72 | 920.00 | 920.00 | 920.00 | 86,087 |
11 Mar 2024 | 928.00 | 934.00 | 919.76 | 928.00 | 928.00 | 79,782 |
08 Mar 2024 | 932.00 | 934.50 | 926.00 | 932.00 | 932.00 | 75,205 |
07 Mar 2024 | 936.00 | 936.00 | 930.00 | 932.00 | 932.00 | 55,012 |
06 Mar 2024 | 932.00 | 936.00 | 930.00 | 932.00 | 932.00 | 75,497 |
05 Mar 2024 | 932.00 | 940.00 | 930.00 | 932.00 | 932.00 | 56,487 |
04 Mar 2024 | 938.00 | 940.00 | 934.00 | 936.00 | 936.00 | 92,821 |
01 Mar 2024 | 930.00 | 938.00 | 928.00 | 938.00 | 938.00 | 92,343 |
29 Feb 2024 | 930.00 | 933.36 | 922.00 | 922.00 | 922.00 | 86,186 |
28 Feb 2024 | 932.00 | 932.00 | 922.00 | 926.00 | 926.00 | 74,398 |
27 Feb 2024 | 928.00 | 932.00 | 924.00 | 930.00 | 930.00 | 83,448 |
26 Feb 2024 | 930.00 | 936.00 | 924.00 | 928.00 | 928.00 | 82,794 |
23 Feb 2024 | 932.00 | 936.00 | 930.00 | 930.00 | 930.00 | 105,277 |
22 Feb 2024 | 930.00 | 940.00 | 928.00 | 932.00 | 932.00 | 112,367 |
21 Feb 2024 | 938.00 | 938.00 | 928.00 | 928.00 | 928.00 | 88,793 |
20 Feb 2024 | 938.00 | 940.00 | 935.00 | 936.00 | 936.00 | 72,016 |
19 Feb 2024 | 936.00 | 940.00 | 928.02 | 934.00 | 934.00 | 93,008 |
16 Feb 2024 | 934.00 | 940.00 | 932.00 | 932.00 | 932.00 | 79,070 |
15 Feb 2024 | 936.00 | 938.00 | 928.00 | 932.00 | 932.00 | 61,041 |
14 Feb 2024 | 920.00 | 934.00 | 915.75 | 926.00 | 926.00 | 188,869 |
13 Feb 2024 | 924.00 | 930.00 | 916.00 | 916.00 | 916.00 | 33,461 |
12 Feb 2024 | 936.00 | 936.00 | 920.00 | 922.00 | 922.00 | 114,908 |
09 Feb 2024 | 932.00 | 933.97 | 922.00 | 928.00 | 928.00 | 63,244 |
08 Feb 2024 | 934.00 | 936.00 | 923.99 | 924.00 | 924.00 | 87,256 |
07 Feb 2024 | 932.00 | 936.00 | 928.00 | 928.00 | 928.00 | 109,188 |
06 Feb 2024 | 930.00 | 938.00 | 926.00 | 926.00 | 926.00 | 87,466 |
05 Feb 2024 | 926.00 | 930.00 | 920.00 | 920.00 | 920.00 | 93,618 |
02 Feb 2024 | 920.00 | 926.00 | 912.00 | 926.00 | 926.00 | 73,669 |
01 Feb 2024 | 924.00 | 924.00 | 912.00 | 916.00 | 916.00 | 93,176 |
31 Jan 2024 | 914.00 | 924.00 | 910.00 | 920.00 | 920.00 | 113,889 |
30 Jan 2024 | 922.00 | 922.00 | 906.00 | 908.00 | 908.00 | 51,543 |
29 Jan 2024 | 916.00 | 918.00 | 906.00 | 912.00 | 912.00 | 116,973 |
26 Jan 2024 | 914.00 | 918.00 | 906.00 | 906.00 | 906.00 | 164,296 |
25 Jan 2024 | 910.00 | 918.00 | 908.00 | 910.00 | 910.00 | 118,695 |
24 Jan 2024 | 914.00 | 920.00 | 912.00 | 914.00 | 914.00 | 68,532 |
23 Jan 2024 | 920.00 | 932.00 | 906.00 | 914.00 | 914.00 | 78,299 |
22 Jan 2024 | 926.00 | 926.00 | 922.00 | 922.00 | 922.00 | 220,320 |
19 Jan 2024 | 926.00 | 930.00 | 919.92 | 926.00 | 926.00 | 103,281 |
18 Jan 2024 | 932.00 | 934.00 | 918.00 | 918.00 | 918.00 | 34,615 |
17 Jan 2024 | 930.00 | 932.08 | 918.00 | 918.00 | 918.00 | 108,362 |
16 Jan 2024 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | 133,298 |
15 Jan 2024 | 934.00 | 940.00 | 930.00 | 936.00 | 936.00 | 55,554 |
12 Jan 2024 | 934.00 | 934.00 | 924.00 | 930.00 | 930.00 | 164,161 |
11 Jan 2024 | 920.00 | 936.00 | 920.00 | 922.00 | 922.00 | 114,061 |
10 Jan 2024 | 924.00 | 930.00 | 922.00 | 924.00 | 924.00 | 60,908 |
09 Jan 2024 | 932.00 | 940.00 | 922.00 | 922.00 | 922.00 | 66,036 |
08 Jan 2024 | 930.00 | 938.00 | 922.00 | 922.00 | 922.00 | 38,113 |
05 Jan 2024 | 940.00 | 940.00 | 928.00 | 928.00 | 928.00 | 45,014 |
04 Jan 2024 | 942.00 | 942.00 | 928.04 | 932.00 | 932.00 | 46,635 |
03 Jan 2024 | 928.00 | 938.00 | 926.00 | 934.00 | 934.00 | 79,662 |
02 Jan 2024 | 930.00 | 940.00 | 930.00 | 934.00 | 934.00 | 82,457 |
29 Dec 2023 | 934.00 | 938.32 | 930.00 | 938.00 | 938.00 | 18,011 |
28 Dec 2023 | 932.00 | 938.00 | 924.00 | 938.00 | 938.00 | 57,314 |
27 Dec 2023 | 926.00 | 930.00 | 918.00 | 930.00 | 930.00 | 44,576 |
22 Dec 2023 | 916.00 | 924.00 | 912.00 | 918.00 | 918.00 | 42,711 |
21 Dec 2023 | 920.00 | 924.00 | 910.00 | 924.00 | 924.00 | 71,338 |
20 Dec 2023 | 922.00 | 922.00 | 910.00 | 922.00 | 922.00 | 90,732 |
19 Dec 2023 | 916.00 | 920.25 | 912.33 | 916.00 | 916.00 | 126,771 |
18 Dec 2023 | 914.00 | 916.00 | 910.00 | 916.00 | 916.00 | 158,305 |
15 Dec 2023 | 914.00 | 914.00 | 904.00 | 912.00 | 912.00 | 168,877 |
14 Dec 2023 | 906.00 | 916.00 | 904.00 | 906.00 | 906.00 | 121,112 |
13 Dec 2023 | 904.00 | 906.00 | 896.00 | 902.00 | 902.00 | 136,428 |
12 Dec 2023 | 910.00 | 910.00 | 896.00 | 902.00 | 902.00 | 83,331 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |