Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1,272.06 | 1,278.23 | 1,270.80 | 1,273.74 | 1,273.74 | - |
09 May 2024 | 1,265.32 | 1,272.32 | 1,263.52 | 1,272.06 | 1,272.06 | - |
08 May 2024 | 1,265.82 | 1,266.43 | 1,260.25 | 1,265.32 | 1,265.32 | - |
07 May 2024 | 1,264.77 | 1,269.15 | 1,264.05 | 1,265.82 | 1,265.82 | - |
06 May 2024 | 1,251.19 | 1,264.79 | 1,251.19 | 1,264.77 | 1,264.77 | - |
03 May 2024 | 1,236.25 | 1,254.70 | 1,236.25 | 1,251.19 | 1,251.19 | - |
02 May 2024 | 1,224.36 | 1,238.43 | 1,222.56 | 1,236.25 | 1,236.25 | - |
01 May 2024 | 1,227.96 | 1,243.69 | 1,222.63 | 1,224.36 | 1,224.36 | - |
30 Apr 2024 | 1,248.20 | 1,248.20 | 1,227.90 | 1,227.96 | 1,227.96 | - |
29 Apr 2024 | 1,244.12 | 1,250.05 | 1,241.65 | 1,248.20 | 1,248.20 | - |
26 Apr 2024 | 1,231.90 | 1,247.73 | 1,231.90 | 1,244.12 | 1,244.12 | - |
25 Apr 2024 | 1,237.47 | 1,237.47 | 1,217.53 | 1,231.92 | 1,231.92 | - |
24 Apr 2024 | 1,237.35 | 1,242.27 | 1,231.33 | 1,237.47 | 1,237.47 | - |
23 Apr 2024 | 1,222.11 | 1,238.96 | 1,222.11 | 1,237.35 | 1,237.35 | - |
22 Apr 2024 | 1,211.34 | 1,228.99 | 1,211.34 | 1,222.11 | 1,222.11 | - |
19 Apr 2024 | 1,221.53 | 1,223.68 | 1,207.92 | 1,211.34 | 1,211.34 | - |
18 Apr 2024 | 1,224.17 | 1,232.95 | 1,219.21 | 1,221.53 | 1,221.53 | - |
17 Apr 2024 | 1,231.58 | 1,238.08 | 1,220.73 | 1,224.17 | 1,224.17 | - |
16 Apr 2024 | 1,234.27 | 1,238.36 | 1,228.50 | 1,231.58 | 1,231.58 | - |
15 Apr 2024 | 1,250.01 | 1,261.00 | 1,231.87 | 1,234.27 | 1,234.27 | - |
12 Apr 2024 | 1,269.06 | 1,269.06 | 1,246.23 | 1,250.01 | 1,250.01 | - |
11 Apr 2024 | 1,260.11 | 1,272.09 | 1,254.68 | 1,269.06 | 1,269.06 | - |
10 Apr 2024 | 1,272.92 | 1,272.92 | 1,254.85 | 1,260.11 | 1,260.11 | - |
09 Apr 2024 | 1,271.07 | 1,276.55 | 1,261.07 | 1,272.92 | 1,272.92 | - |
08 Apr 2024 | 1,270.99 | 1,275.01 | 1,269.81 | 1,271.07 | 1,271.07 | - |
05 Apr 2024 | 1,257.17 | 1,275.33 | 1,257.17 | 1,270.99 | 1,270.99 | - |
04 Apr 2024 | 1,272.72 | 1,283.96 | 1,256.82 | 1,257.17 | 1,257.17 | - |
03 Apr 2024 | 1,271.04 | 1,276.84 | 1,268.73 | 1,272.73 | 1,272.73 | - |
02 Apr 2024 | 1,281.01 | 1,281.01 | 1,265.81 | 1,271.04 | 1,271.04 | - |
01 Apr 2024 | 1,284.21 | 1,286.07 | 1,277.61 | 1,281.01 | 1,281.01 | - |
28 Mar 2024 | 1,282.78 | 1,286.69 | 1,282.39 | 1,284.21 | 1,284.21 | - |
27 Mar 2024 | 1,271.56 | 1,283.00 | 1,271.56 | 1,282.78 | 1,282.78 | - |
26 Mar 2024 | 1,274.72 | 1,279.11 | 1,271.52 | 1,271.56 | 1,271.56 | - |
25 Mar 2024 | 1,277.99 | 1,277.99 | 1,274.19 | 1,274.72 | 1,274.72 | - |
22 Mar 2024 | 1,280.59 | 1,281.04 | 1,276.84 | 1,277.99 | 1,277.99 | - |
21 Mar 2024 | 1,275.67 | 1,285.33 | 1,275.67 | 1,280.59 | 1,280.59 | - |
20 Mar 2024 | 1,263.50 | 1,276.23 | 1,262.16 | 1,275.67 | 1,275.67 | - |
19 Mar 2024 | 1,256.55 | 1,263.89 | 1,252.16 | 1,263.50 | 1,263.50 | - |
18 Mar 2024 | 1,249.47 | 1,262.61 | 1,249.47 | 1,256.55 | 1,256.55 | - |
15 Mar 2024 | 1,257.26 | 1,257.26 | 1,246.55 | 1,249.47 | 1,249.47 | - |
14 Mar 2024 | 1,262.20 | 1,264.62 | 1,250.43 | 1,257.26 | 1,257.26 | - |
13 Mar 2024 | 1,264.13 | 1,265.75 | 1,259.07 | 1,262.20 | 1,262.20 | - |
12 Mar 2024 | 1,250.84 | 1,265.25 | 1,249.72 | 1,264.13 | 1,264.13 | - |
11 Mar 2024 | 1,252.67 | 1,252.67 | 1,244.46 | 1,250.84 | 1,250.84 | - |
08 Mar 2024 | 1,260.76 | 1,269.06 | 1,250.93 | 1,252.67 | 1,252.67 | - |
07 Mar 2024 | 1,247.91 | 1,262.63 | 1,247.91 | 1,260.76 | 1,260.76 | - |
06 Mar 2024 | 1,240.88 | 1,253.45 | 1,240.88 | 1,247.91 | 1,247.91 | - |
05 Mar 2024 | 1,254.10 | 1,254.10 | 1,235.62 | 1,240.88 | 1,240.88 | - |
04 Mar 2024 | 1,255.19 | 1,258.77 | 1,253.29 | 1,254.10 | 1,254.10 | - |
01 Mar 2024 | 1,245.29 | 1,255.90 | 1,244.48 | 1,255.19 | 1,255.19 | - |
29 Feb 2024 | 1,238.68 | 1,247.31 | 1,236.66 | 1,245.27 | 1,245.27 | - |
28 Feb 2024 | 1,240.76 | 1,240.76 | 1,235.70 | 1,238.68 | 1,238.68 | - |
27 Feb 2024 | 1,238.08 | 1,241.33 | 1,235.74 | 1,240.76 | 1,240.76 | - |
26 Feb 2024 | 1,242.03 | 1,244.02 | 1,238.04 | 1,238.08 | 1,238.08 | - |
23 Feb 2024 | 1,241.39 | 1,247.13 | 1,239.90 | 1,242.03 | 1,242.03 | - |
22 Feb 2024 | 1,216.12 | 1,243.16 | 1,216.12 | 1,241.39 | 1,241.39 | - |
21 Feb 2024 | 1,215.51 | 1,216.41 | 1,207.44 | 1,216.12 | 1,216.12 | - |
20 Feb 2024 | 1,223.42 | 1,223.42 | 1,210.30 | 1,215.51 | 1,215.51 | - |
16 Feb 2024 | 1,229.76 | 1,231.12 | 1,222.17 | 1,227.74 | 1,227.74 | - |
15 Feb 2024 | 1,221.94 | 1,230.56 | 1,221.94 | 1,229.78 | 1,229.78 | - |
14 Feb 2024 | 1,209.04 | 1,222.34 | 1,209.04 | 1,221.94 | 1,221.94 | - |
13 Feb 2024 | 1,227.00 | 1,227.00 | 1,201.01 | 1,209.03 | 1,209.03 | - |
12 Feb 2024 | 1,227.39 | 1,233.46 | 1,225.68 | 1,227.00 | 1,227.00 | - |
09 Feb 2024 | 1,219.89 | 1,228.38 | 1,219.89 | 1,227.39 | 1,227.39 | - |
08 Feb 2024 | 1,217.93 | 1,220.49 | 1,216.96 | 1,219.89 | 1,219.89 | - |
07 Feb 2024 | 1,208.21 | 1,219.43 | 1,208.21 | 1,217.93 | 1,217.93 | - |
06 Feb 2024 | 1,204.64 | 1,208.91 | 1,203.23 | 1,208.21 | 1,208.21 | - |
05 Feb 2024 | 1,209.53 | 1,209.53 | 1,198.27 | 1,204.64 | 1,204.64 | - |
02 Feb 2024 | 1,197.47 | 1,213.47 | 1,197.09 | 1,209.53 | 1,209.53 | - |
01 Feb 2024 | 1,182.71 | 1,197.50 | 1,182.71 | 1,197.47 | 1,197.47 | - |
31 Jan 2024 | 1,202.54 | 1,202.54 | 1,182.49 | 1,182.71 | 1,182.71 | - |
30 Jan 2024 | 1,203.78 | 1,204.11 | 1,200.49 | 1,202.54 | 1,202.54 | - |
29 Jan 2024 | 1,193.78 | 1,203.98 | 1,193.50 | 1,203.78 | 1,203.78 | - |
26 Jan 2024 | 1,194.23 | 1,197.79 | 1,191.65 | 1,193.78 | 1,193.78 | - |
25 Jan 2024 | 1,188.20 | 1,195.50 | 1,188.20 | 1,194.23 | 1,194.23 | - |
24 Jan 2024 | 1,188.11 | 1,197.21 | 1,187.56 | 1,188.20 | 1,188.20 | - |
23 Jan 2024 | 1,185.15 | 1,188.56 | 1,183.22 | 1,188.11 | 1,188.11 | - |
22 Jan 2024 | 1,181.43 | 1,189.70 | 1,181.43 | 1,185.15 | 1,185.15 | - |
19 Jan 2024 | 1,166.98 | 1,181.68 | 1,166.98 | 1,181.43 | 1,181.43 | - |
18 Jan 2024 | 1,156.99 | 1,168.08 | 1,156.93 | 1,166.98 | 1,166.98 | - |
17 Jan 2024 | 1,163.75 | 1,163.75 | 1,150.91 | 1,156.99 | 1,156.99 | - |
16 Jan 2024 | 1,168.46 | 1,168.46 | 1,159.11 | 1,163.75 | 1,163.75 | - |
12 Jan 2024 | 1,168.01 | 1,173.96 | 1,165.03 | 1,168.46 | 1,168.46 | - |
11 Jan 2024 | 1,168.96 | 1,172.27 | 1,157.87 | 1,168.01 | 1,168.01 | - |
10 Jan 2024 | 1,162.68 | 1,170.80 | 1,162.01 | 1,168.96 | 1,168.96 | - |
09 Jan 2024 | 1,164.67 | 1,165.05 | 1,156.39 | 1,162.68 | 1,162.68 | - |
08 Jan 2024 | 1,147.93 | 1,164.87 | 1,147.93 | 1,164.67 | 1,164.67 | - |
05 Jan 2024 | 1,145.69 | 1,153.99 | 1,144.65 | 1,147.93 | 1,147.93 | - |
04 Jan 2024 | 1,149.28 | 1,154.77 | 1,145.43 | 1,145.69 | 1,145.69 | - |
03 Jan 2024 | 1,160.23 | 1,160.23 | 1,148.11 | 1,149.28 | 1,149.28 | - |
02 Jan 2024 | 1,167.72 | 1,167.72 | 1,155.35 | 1,160.23 | 1,160.23 | - |
29 Dec 2023 | 1,171.93 | 1,172.89 | 1,163.72 | 1,167.72 | 1,167.72 | - |
28 Dec 2023 | 1,171.53 | 1,174.24 | 1,171.38 | 1,171.93 | 1,171.93 | - |
27 Dec 2023 | 1,169.78 | 1,172.63 | 1,168.39 | 1,171.53 | 1,171.53 | - |
26 Dec 2023 | 1,164.48 | 1,172.31 | 1,164.48 | 1,169.78 | 1,169.78 | - |
22 Dec 2023 | 1,162.23 | 1,168.85 | 1,159.98 | 1,164.48 | 1,164.48 | - |
21 Dec 2023 | 1,149.80 | 1,162.70 | 1,149.80 | 1,162.23 | 1,162.23 | - |
20 Dec 2023 | 1,167.48 | 1,169.98 | 1,149.65 | 1,149.80 | 1,149.80 | - |
19 Dec 2023 | 1,159.93 | 1,167.53 | 1,159.93 | 1,167.48 | 1,167.48 | - |
18 Dec 2023 | 1,154.93 | 1,162.07 | 1,154.93 | 1,159.93 | 1,159.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |