Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1,351.17 | 1,366.56 | 1,351.17 | 1,364.11 | 1,364.11 | - |
03 May 2024 | 1,342.24 | 1,353.18 | 1,335.82 | 1,351.17 | 1,351.17 | - |
02 May 2024 | 1,327.28 | 1,342.24 | 1,323.67 | 1,342.24 | 1,342.24 | - |
01 May 2024 | 1,320.41 | 1,331.66 | 1,314.45 | 1,327.28 | 1,327.28 | - |
30 Apr 2024 | 1,328.96 | 1,336.26 | 1,320.41 | 1,320.41 | 1,320.41 | - |
29 Apr 2024 | 1,309.97 | 1,328.96 | 1,298.31 | 1,328.96 | 1,328.96 | - |
26 Apr 2024 | 1,293.44 | 1,313.09 | 1,292.36 | 1,309.97 | 1,309.97 | - |
25 Apr 2024 | 1,312.43 | 1,317.37 | 1,290.59 | 1,293.44 | 1,293.44 | - |
24 Apr 2024 | 1,323.44 | 1,330.00 | 1,308.32 | 1,312.43 | 1,312.43 | - |
23 Apr 2024 | 1,305.90 | 1,323.44 | 1,305.90 | 1,323.44 | 1,323.44 | - |
22 Apr 2024 | 1,264.67 | 1,312.91 | 1,264.67 | 1,305.90 | 1,305.90 | - |
19 Apr 2024 | 1,282.75 | 1,287.58 | 1,260.31 | 1,264.67 | 1,264.67 | - |
18 Apr 2024 | 1,274.50 | 1,282.75 | 1,273.99 | 1,282.75 | 1,282.75 | - |
17 Apr 2024 | 1,277.28 | 1,288.27 | 1,274.50 | 1,274.50 | 1,274.50 | - |
16 Apr 2024 | 1,303.84 | 1,303.84 | 1,275.39 | 1,277.28 | 1,277.28 | - |
15 Apr 2024 | 1,309.00 | 1,317.97 | 1,300.42 | 1,303.84 | 1,303.84 | - |
12 Apr 2024 | 1,299.28 | 1,320.08 | 1,299.28 | 1,309.00 | 1,309.00 | - |
11 Apr 2024 | 1,295.37 | 1,304.70 | 1,290.91 | 1,299.28 | 1,299.28 | - |
10 Apr 2024 | 1,292.70 | 1,308.32 | 1,288.65 | 1,295.37 | 1,295.37 | - |
09 Apr 2024 | 1,304.03 | 1,304.03 | 1,291.70 | 1,292.70 | 1,292.70 | - |
08 Apr 2024 | 1,300.22 | 1,307.81 | 1,294.34 | 1,304.03 | 1,304.03 | - |
05 Apr 2024 | 1,309.92 | 1,309.92 | 1,293.16 | 1,300.22 | 1,300.22 | - |
04 Apr 2024 | 1,311.06 | 1,313.16 | 1,305.47 | 1,309.92 | 1,309.92 | - |
03 Apr 2024 | 1,305.86 | 1,315.32 | 1,297.95 | 1,311.06 | 1,311.06 | - |
02 Apr 2024 | 1,320.02 | 1,336.46 | 1,303.37 | 1,305.86 | 1,305.86 | - |
28 Mar 2024 | 1,318.32 | 1,323.94 | 1,307.87 | 1,320.02 | 1,320.02 | - |
27 Mar 2024 | 1,318.25 | 1,329.06 | 1,313.17 | 1,318.32 | 1,318.32 | - |
26 Mar 2024 | 1,304.45 | 1,318.25 | 1,299.89 | 1,318.25 | 1,318.25 | - |
25 Mar 2024 | 1,305.83 | 1,306.83 | 1,294.60 | 1,304.45 | 1,304.45 | - |
22 Mar 2024 | 1,319.42 | 1,327.35 | 1,304.52 | 1,305.83 | 1,305.83 | - |
21 Mar 2024 | 1,304.67 | 1,319.89 | 1,304.67 | 1,319.42 | 1,319.42 | - |
20 Mar 2024 | 1,291.96 | 1,306.52 | 1,290.75 | 1,304.67 | 1,304.67 | - |
19 Mar 2024 | 1,297.09 | 1,297.09 | 1,283.64 | 1,291.96 | 1,291.96 | - |
18 Mar 2024 | 1,315.05 | 1,317.46 | 1,296.29 | 1,297.09 | 1,297.09 | - |
15 Mar 2024 | 1,313.87 | 1,330.78 | 1,313.87 | 1,315.05 | 1,315.05 | - |
14 Mar 2024 | 1,310.47 | 1,323.67 | 1,303.52 | 1,313.87 | 1,313.87 | - |
13 Mar 2024 | 1,279.53 | 1,313.60 | 1,277.80 | 1,310.47 | 1,310.47 | - |
12 Mar 2024 | 1,267.68 | 1,282.47 | 1,267.62 | 1,279.53 | 1,279.53 | - |
11 Mar 2024 | 1,287.73 | 1,288.54 | 1,267.00 | 1,267.68 | 1,267.68 | - |
08 Mar 2024 | 1,292.18 | 1,292.18 | 1,277.65 | 1,287.73 | 1,287.73 | - |
07 Mar 2024 | 1,285.39 | 1,293.05 | 1,278.15 | 1,292.18 | 1,292.18 | - |
06 Mar 2024 | 1,270.14 | 1,292.00 | 1,270.14 | 1,285.39 | 1,285.39 | - |
05 Mar 2024 | 1,269.73 | 1,279.32 | 1,268.45 | 1,270.14 | 1,270.14 | - |
04 Mar 2024 | 1,275.97 | 1,286.64 | 1,264.38 | 1,269.73 | 1,269.73 | - |
01 Mar 2024 | 1,260.21 | 1,275.97 | 1,257.74 | 1,275.97 | 1,275.97 | - |
29 Feb 2024 | 1,257.12 | 1,270.23 | 1,251.98 | 1,260.21 | 1,260.21 | - |
28 Feb 2024 | 1,262.81 | 1,269.93 | 1,250.55 | 1,257.12 | 1,257.12 | - |
27 Feb 2024 | 1,252.54 | 1,263.34 | 1,241.90 | 1,262.81 | 1,262.81 | - |
26 Feb 2024 | 1,250.71 | 1,256.58 | 1,246.75 | 1,252.54 | 1,252.54 | - |
23 Feb 2024 | 1,262.78 | 1,269.27 | 1,245.52 | 1,250.71 | 1,250.71 | - |
22 Feb 2024 | 1,248.61 | 1,268.43 | 1,248.61 | 1,262.78 | 1,262.78 | - |
21 Feb 2024 | 1,244.66 | 1,249.81 | 1,241.66 | 1,248.61 | 1,248.61 | - |
20 Feb 2024 | 1,250.79 | 1,254.84 | 1,241.48 | 1,244.66 | 1,244.66 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,226.62 | 1,242.84 | 1,226.62 | 1,242.84 | 1,242.84 | - |
15 Feb 2024 | 1,218.59 | 1,233.26 | 1,218.59 | 1,226.62 | 1,226.62 | - |
14 Feb 2024 | 1,217.49 | 1,228.06 | 1,215.20 | 1,218.59 | 1,218.59 | - |
13 Feb 2024 | 1,240.49 | 1,250.50 | 1,210.94 | 1,217.49 | 1,217.49 | - |
12 Feb 2024 | 1,234.48 | 1,246.99 | 1,233.56 | 1,240.49 | 1,240.49 | - |
09 Feb 2024 | 1,242.42 | 1,251.44 | 1,234.42 | 1,234.48 | 1,234.48 | - |
08 Feb 2024 | 1,236.12 | 1,249.26 | 1,236.12 | 1,242.42 | 1,242.42 | - |
07 Feb 2024 | 1,241.01 | 1,244.28 | 1,232.05 | 1,236.12 | 1,236.12 | - |
06 Feb 2024 | 1,235.46 | 1,246.05 | 1,226.74 | 1,241.01 | 1,241.01 | - |
05 Feb 2024 | 1,252.37 | 1,255.83 | 1,234.51 | 1,235.46 | 1,235.46 | - |
02 Feb 2024 | 1,254.45 | 1,275.51 | 1,250.32 | 1,252.37 | 1,252.37 | - |
01 Feb 2024 | 1,254.61 | 1,267.08 | 1,252.31 | 1,254.45 | 1,254.45 | - |
31 Jan 2024 | 1,256.66 | 1,261.08 | 1,253.06 | 1,254.61 | 1,254.61 | - |
30 Jan 2024 | 1,254.62 | 1,262.11 | 1,249.93 | 1,256.66 | 1,256.66 | - |
29 Jan 2024 | 1,256.84 | 1,259.13 | 1,246.05 | 1,254.62 | 1,254.62 | - |
26 Jan 2024 | 1,249.59 | 1,265.41 | 1,244.39 | 1,256.84 | 1,256.84 | - |
25 Jan 2024 | 1,239.56 | 1,250.45 | 1,233.51 | 1,249.59 | 1,249.59 | - |
24 Jan 2024 | 1,225.23 | 1,241.07 | 1,225.23 | 1,239.56 | 1,239.56 | - |
23 Jan 2024 | 1,231.29 | 1,240.27 | 1,224.80 | 1,225.23 | 1,225.23 | - |
22 Jan 2024 | 1,209.38 | 1,232.05 | 1,209.38 | 1,231.29 | 1,231.29 | - |
19 Jan 2024 | 1,210.74 | 1,223.52 | 1,204.90 | 1,209.38 | 1,209.38 | - |
18 Jan 2024 | 1,191.42 | 1,215.01 | 1,183.69 | 1,210.74 | 1,210.74 | - |
17 Jan 2024 | 1,213.29 | 1,213.29 | 1,180.15 | 1,191.42 | 1,191.42 | - |
16 Jan 2024 | 1,215.46 | 1,221.90 | 1,209.84 | 1,213.29 | 1,213.29 | - |
15 Jan 2024 | 1,214.77 | 1,227.24 | 1,207.20 | 1,215.46 | 1,215.46 | - |
12 Jan 2024 | 1,198.90 | 1,223.35 | 1,198.90 | 1,214.77 | 1,214.77 | - |
11 Jan 2024 | 1,217.02 | 1,225.76 | 1,198.90 | 1,198.90 | 1,198.90 | - |
10 Jan 2024 | 1,220.45 | 1,223.53 | 1,213.04 | 1,217.02 | 1,217.02 | - |
09 Jan 2024 | 1,227.33 | 1,237.72 | 1,217.27 | 1,220.45 | 1,220.45 | - |
08 Jan 2024 | 1,210.40 | 1,227.33 | 1,202.55 | 1,227.33 | 1,227.33 | - |
05 Jan 2024 | 1,221.93 | 1,229.51 | 1,197.43 | 1,210.40 | 1,210.40 | - |
04 Jan 2024 | 1,213.85 | 1,222.95 | 1,211.19 | 1,221.93 | 1,221.93 | - |
03 Jan 2024 | 1,237.22 | 1,244.66 | 1,209.87 | 1,213.85 | 1,213.85 | - |
02 Jan 2024 | 1,243.46 | 1,244.02 | 1,228.53 | 1,237.22 | 1,237.22 | - |
29 Dec 2023 | 1,248.22 | 1,261.34 | 1,243.46 | 1,243.46 | 1,243.46 | - |
28 Dec 2023 | 1,247.81 | 1,248.22 | 1,235.98 | 1,248.22 | 1,248.22 | - |
27 Dec 2023 | 1,246.72 | 1,256.84 | 1,240.05 | 1,247.81 | 1,247.81 | - |
22 Dec 2023 | 1,234.70 | 1,246.72 | 1,229.91 | 1,246.72 | 1,246.72 | - |
21 Dec 2023 | 1,230.83 | 1,234.70 | 1,214.09 | 1,234.70 | 1,234.70 | - |
20 Dec 2023 | 1,210.15 | 1,235.77 | 1,210.04 | 1,230.83 | 1,230.83 | - |
19 Dec 2023 | 1,204.02 | 1,211.04 | 1,199.48 | 1,210.15 | 1,210.15 | - |
18 Dec 2023 | 1,206.22 | 1,213.82 | 1,194.47 | 1,204.02 | 1,204.02 | - |
15 Dec 2023 | 1,210.34 | 1,224.45 | 1,202.76 | 1,206.22 | 1,206.22 | - |
14 Dec 2023 | 1,161.35 | 1,210.34 | 1,161.35 | 1,210.34 | 1,210.34 | - |
13 Dec 2023 | 1,151.34 | 1,170.68 | 1,151.34 | 1,161.35 | 1,161.35 | - |
12 Dec 2023 | 1,170.21 | 1,178.08 | 1,151.34 | 1,151.34 | 1,151.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |