Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1,195.50 | 1,196.50 | 1,189.00 | 1,190.00 | 1,190.00 | 4,927 |
09 May 2024 | 1,189.00 | 1,194.00 | 1,186.00 | 1,187.00 | 1,187.00 | 2,098 |
08 May 2024 | 1,207.00 | 1,210.00 | 1,164.00 | 1,188.00 | 1,188.00 | 7,746 |
07 May 2024 | 1,201.50 | 1,210.00 | 1,163.50 | 1,188.50 | 1,188.50 | 3,885 |
03 May 2024 | 1,175.50 | 1,177.50 | 1,169.50 | 1,175.00 | 1,175.00 | 2,145 |
02 May 2024 | 1,175.50 | 1,177.50 | 1,169.50 | 1,174.00 | 1,174.00 | 2,223 |
01 May 2024 | 1,182.00 | 1,183.50 | 1,175.00 | 1,176.25 | 1,176.25 | 2,862 |
30 Apr 2024 | 1,194.50 | 1,195.50 | 1,180.68 | 1,184.00 | 1,184.00 | 9,494 |
29 Apr 2024 | 1,198.00 | 1,202.00 | 1,193.00 | 1,195.00 | 1,195.00 | 7,080 |
26 Apr 2024 | 1,203.00 | 1,204.50 | 1,200.00 | 1,204.00 | 1,204.00 | 930 |
25 Apr 2024 | 1,196.50 | 1,199.50 | 1,193.50 | 1,193.75 | 1,193.75 | 2,001 |
24 Apr 2024 | 1,200.50 | 1,202.50 | 1,197.50 | 1,202.25 | 1,202.25 | 2,139 |
23 Apr 2024 | 1,200.00 | 1,205.00 | 1,190.00 | 1,194.00 | 1,194.00 | 2,451 |
22 Apr 2024 | 1,200.00 | 1,209.50 | 1,196.00 | 1,209.00 | 1,209.00 | 3,494 |
19 Apr 2024 | 1,202.00 | 1,204.50 | 1,192.00 | 1,204.00 | 1,204.00 | 23,017 |
18 Apr 2024 | 1,194.00 | 1,199.50 | 1,190.00 | 1,192.50 | 1,192.50 | 5,667 |
17 Apr 2024 | 1,197.50 | 1,207.50 | 1,196.00 | 1,201.00 | 1,201.00 | 5,538 |
16 Apr 2024 | 1,202.50 | 1,205.50 | 1,192.50 | 1,202.00 | 1,202.00 | 5,212 |
15 Apr 2024 | 1,199.00 | 1,203.46 | 1,192.00 | 1,198.75 | 1,198.75 | 5,837 |
12 Apr 2024 | 1,202.00 | 1,223.50 | 1,198.50 | 1,211.75 | 1,211.75 | 11,765 |
11 Apr 2024 | 1,194.50 | 1,195.00 | 1,184.50 | 1,188.50 | 1,188.50 | 4,361 |
10 Apr 2024 | 1,181.00 | 1,191.00 | 1,178.86 | 1,187.50 | 1,187.50 | 5,230 |
09 Apr 2024 | 1,183.50 | 1,186.00 | 1,174.50 | 1,179.50 | 1,179.50 | 6,586 |
08 Apr 2024 | 1,187.00 | 1,200.00 | 1,155.50 | 1,179.50 | 1,179.50 | 7,490 |
05 Apr 2024 | 1,178.50 | 1,186.00 | 1,173.50 | 1,184.50 | 1,184.50 | 3,645 |
04 Apr 2024 | 1,170.00 | 1,179.50 | 1,164.50 | 1,168.50 | 1,168.50 | 4,476 |
03 Apr 2024 | 1,168.50 | 1,174.50 | 1,162.50 | 1,169.00 | 1,169.00 | 9,891 |
02 Apr 2024 | 1,171.50 | 1,185.00 | 1,134.00 | 1,164.25 | 1,164.25 | 8,409 |
28 Mar 2024 | 1,134.50 | 1,143.50 | 1,132.00 | 1,143.25 | 1,143.25 | 3,451 |
27 Mar 2024 | 1,129.50 | 1,134.00 | 1,127.50 | 1,131.00 | 1,131.00 | 6,628 |
26 Mar 2024 | 1,135.50 | 1,140.50 | 1,133.00 | 1,136.50 | 1,136.50 | 4,542 |
25 Mar 2024 | 1,137.50 | 1,140.50 | 1,132.00 | 1,138.50 | 1,138.50 | 6,744 |
22 Mar 2024 | 1,137.00 | 1,140.50 | 1,134.00 | 1,136.50 | 1,136.50 | 1,386 |
21 Mar 2024 | 1,134.50 | 1,144.00 | 1,130.00 | 1,132.50 | 1,132.50 | 11,230 |
20 Mar 2024 | 1,130.00 | 1,132.00 | 1,126.00 | 1,126.50 | 1,126.50 | 3,153 |
19 Mar 2024 | 1,134.00 | 1,134.00 | 1,129.50 | 1,130.50 | 1,130.50 | 2,010 |
18 Mar 2024 | 1,127.00 | 1,133.00 | 1,125.00 | 1,130.00 | 1,130.00 | 2,231 |
15 Mar 2024 | 1,126.00 | 1,128.50 | 1,121.50 | 1,127.00 | 1,127.00 | 4,979 |
14 Mar 2024 | 1,118.50 | 1,124.50 | 1,115.50 | 1,119.75 | 1,119.75 | 2,100 |
13 Mar 2024 | 1,109.00 | 1,116.00 | 1,106.50 | 1,116.00 | 1,116.00 | 15,734 |
12 Mar 2024 | 1,108.50 | 1,111.00 | 1,105.50 | 1,108.50 | 1,108.50 | 7,006 |
11 Mar 2024 | 1,099.00 | 1,107.50 | 1,095.50 | 1,107.50 | 1,107.50 | 6,416 |
08 Mar 2024 | 1,106.00 | 1,106.50 | 1,090.00 | 1,091.75 | 1,091.75 | 4,375 |
07 Mar 2024 | 1,102.50 | 1,106.50 | 1,100.00 | 1,103.00 | 1,103.00 | 659 |
06 Mar 2024 | 1,096.00 | 1,103.00 | 1,094.00 | 1,100.75 | 1,100.75 | 7,187 |
05 Mar 2024 | 1,100.50 | 1,106.00 | 1,096.00 | 1,097.00 | 1,097.00 | 2,496 |
04 Mar 2024 | 1,101.00 | 1,106.00 | 1,097.50 | 1,104.00 | 1,104.00 | 3,830 |
01 Mar 2024 | 1,097.50 | 1,106.50 | 1,090.00 | 1,101.50 | 1,101.50 | 1,678 |
29 Feb 2024 | 1,094.00 | 1,095.50 | 1,088.50 | 1,095.00 | 1,095.00 | 2,143 |
28 Feb 2024 | 1,092.50 | 1,098.00 | 1,090.00 | 1,093.50 | 1,093.50 | 1,543 |
27 Feb 2024 | 1,091.00 | 1,095.00 | 1,089.50 | 1,093.00 | 1,093.00 | 1,405 |
26 Feb 2024 | 1,083.50 | 1,086.00 | 1,079.82 | 1,083.75 | 1,083.75 | 5,536 |
23 Feb 2024 | 1,091.50 | 1,094.00 | 1,081.50 | 1,085.00 | 1,085.00 | 5,596 |
22 Feb 2024 | 1,091.50 | 1,096.50 | 1,091.50 | 1,094.50 | 1,094.50 | 2,158 |
21 Feb 2024 | 1,098.50 | 1,098.50 | 1,093.50 | 1,095.50 | 1,095.50 | 4,500 |
20 Feb 2024 | 1,094.50 | 1,099.50 | 1,089.50 | 1,089.50 | 1,089.50 | 960 |
19 Feb 2024 | 1,095.00 | 1,099.50 | 1,091.00 | 1,095.00 | 1,095.00 | 2,946 |
16 Feb 2024 | 1,094.50 | 1,097.00 | 1,091.24 | 1,096.50 | 1,096.50 | 6,412 |
15 Feb 2024 | 1,095.50 | 1,098.50 | 1,093.00 | 1,096.00 | 1,096.00 | 1,353 |
14 Feb 2024 | 1,102.50 | 1,103.00 | 1,098.50 | 1,099.50 | 1,099.50 | 4,642 |
13 Feb 2024 | 1,104.00 | 1,104.50 | 1,100.00 | 1,101.25 | 1,101.25 | 762 |
12 Feb 2024 | 1,104.00 | 1,106.52 | 1,102.32 | 1,104.50 | 1,104.50 | 6,262 |
09 Feb 2024 | 1,101.00 | 1,101.50 | 1,097.50 | 1,101.50 | 1,101.50 | 2,301 |
08 Feb 2024 | 1,102.00 | 1,102.24 | 1,101.00 | 1,101.00 | 1,101.00 | 8,647 |
07 Feb 2024 | 1,100.76 | 1,100.76 | 1,100.12 | 1,101.50 | 1,101.50 | 790 |
06 Feb 2024 | 1,109.00 | 1,109.00 | 1,103.98 | 1,104.50 | 1,104.50 | 3,264 |
05 Feb 2024 | 1,102.20 | 1,103.82 | 1,101.00 | 1,105.50 | 1,105.50 | 2,968 |
02 Feb 2024 | 1,100.00 | 1,100.50 | 1,097.68 | 1,100.75 | 1,100.75 | 3,531 |
01 Feb 2024 | 1,115.68 | 1,115.68 | 1,109.24 | 1,109.75 | 1,109.75 | 784 |
31 Jan 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,113.25 | 1,113.25 | 2 |
30 Jan 2024 | 1,113.50 | 1,116.08 | 1,107.24 | 1,117.00 | 1,117.00 | 957 |
29 Jan 2024 | 1,111.00 | 1,113.32 | 1,109.50 | 1,109.00 | 1,109.00 | 635 |
26 Jan 2024 | 1,111.50 | 1,111.50 | 1,105.98 | 1,107.00 | 1,107.00 | 1,103 |
25 Jan 2024 | 1,115.00 | 1,115.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,392 |
24 Jan 2024 | 1,103.00 | 1,106.50 | 1,103.00 | 1,106.50 | 1,106.50 | 6,832 |
23 Jan 2024 | 1,096.50 | 1,105.00 | 1,094.00 | 1,105.00 | 1,105.00 | 2,670 |
22 Jan 2024 | 1,086.00 | 1,090.50 | 1,086.00 | 1,091.00 | 1,091.00 | 4,692 |
19 Jan 2024 | 1,104.50 | 1,106.00 | 1,098.36 | 1,098.50 | 1,098.50 | 6,881 |
18 Jan 2024 | 1,098.50 | 1,099.00 | 1,095.00 | 1,095.50 | 1,095.50 | 1,979 |
17 Jan 2024 | 1,101.00 | 1,103.00 | 1,095.00 | 1,096.75 | 1,096.75 | 16,876 |
16 Jan 2024 | 1,108.50 | 1,114.40 | 1,107.50 | 1,108.00 | 1,108.00 | 45,968 |
15 Jan 2024 | 1,106.02 | 1,108.50 | 1,100.50 | 1,107.00 | 1,107.00 | 4,706 |
12 Jan 2024 | 1,111.00 | 1,114.50 | 1,107.24 | 1,105.75 | 1,105.75 | 3,452 |
11 Jan 2024 | 1,104.00 | 1,109.08 | 1,101.82 | 1,109.50 | 1,109.50 | 15,037 |
10 Jan 2024 | 1,106.00 | 1,108.00 | 1,104.50 | 1,102.50 | 1,102.50 | 8,222 |
09 Jan 2024 | 1,102.00 | 1,109.76 | 1,100.04 | 1,108.50 | 1,108.50 | 15,559 |
08 Jan 2024 | 1,108.00 | 1,109.00 | 1,090.50 | 1,091.50 | 1,091.50 | 10,898 |
05 Jan 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - |
04 Jan 2024 | 1,111.50 | 1,112.00 | 1,108.50 | 1,105.25 | 1,105.25 | 3,985 |
03 Jan 2024 | 1,110.50 | 1,118.00 | 1,107.00 | 1,116.50 | 1,116.50 | 38,400 |
02 Jan 2024 | 1,126.50 | 1,135.97 | 1,100.60 | 1,117.00 | 1,117.00 | 11,753 |
29 Dec 2023 | 1,121.20 | 1,121.20 | 1,116.00 | 1,117.00 | 1,117.00 | 639 |
28 Dec 2023 | 1,118.50 | 1,125.00 | 1,118.50 | 1,127.00 | 1,127.00 | 11,193 |
27 Dec 2023 | 1,123.00 | 1,128.50 | 1,120.50 | 1,120.50 | 1,120.50 | 4,784 |
22 Dec 2023 | 1,120.50 | 1,125.14 | 1,120.50 | 1,120.75 | 1,120.75 | 2,429 |
21 Dec 2023 | 1,125.50 | 1,125.50 | 1,119.00 | 1,122.50 | 1,122.50 | 2,047 |
20 Dec 2023 | 1,133.50 | 1,133.50 | 1,124.00 | 1,124.50 | 1,124.50 | 4,351 |
19 Dec 2023 | 1,121.00 | 1,121.64 | 1,120.92 | 1,120.25 | 1,120.25 | 3,450 |
18 Dec 2023 | 1,115.50 | 1,131.50 | 1,115.50 | 1,128.75 | 1,128.75 | 4,948 |
15 Dec 2023 | 1,113.36 | 1,115.50 | 1,113.36 | 1,116.50 | 1,116.50 | 240 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |