Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1,178.67 | 1,187.11 | 1,178.49 | 1,181.10 | 1,181.10 | - |
01 May 2024 | 1,185.04 | 1,185.04 | 1,177.05 | 1,178.67 | 1,178.67 | - |
30 Apr 2024 | 1,181.54 | 1,193.82 | 1,181.54 | 1,185.04 | 1,185.04 | - |
29 Apr 2024 | 1,177.67 | 1,190.86 | 1,176.92 | 1,181.54 | 1,181.54 | - |
26 Apr 2024 | 1,178.07 | 1,188.35 | 1,176.12 | 1,177.67 | 1,177.67 | - |
25 Apr 2024 | 1,187.55 | 1,187.55 | 1,173.23 | 1,178.07 | 1,178.07 | - |
24 Apr 2024 | 1,192.23 | 1,196.10 | 1,186.92 | 1,187.55 | 1,187.55 | - |
23 Apr 2024 | 1,193.01 | 1,206.91 | 1,191.06 | 1,192.23 | 1,192.23 | - |
22 Apr 2024 | 1,174.39 | 1,198.43 | 1,174.39 | 1,193.01 | 1,193.01 | - |
19 Apr 2024 | 1,166.36 | 1,174.39 | 1,158.81 | 1,174.39 | 1,174.39 | - |
18 Apr 2024 | 1,155.73 | 1,174.24 | 1,155.73 | 1,166.36 | 1,166.36 | - |
17 Apr 2024 | 1,142.51 | 1,159.67 | 1,136.98 | 1,155.73 | 1,155.73 | - |
16 Apr 2024 | 1,153.47 | 1,153.47 | 1,139.98 | 1,142.51 | 1,142.51 | - |
15 Apr 2024 | 1,158.25 | 1,159.47 | 1,150.41 | 1,153.47 | 1,153.47 | - |
12 Apr 2024 | 1,160.73 | 1,169.21 | 1,157.16 | 1,158.25 | 1,158.25 | - |
11 Apr 2024 | 1,163.50 | 1,167.31 | 1,160.24 | 1,160.73 | 1,160.73 | - |
10 Apr 2024 | 1,162.05 | 1,173.30 | 1,157.90 | 1,163.50 | 1,163.50 | - |
09 Apr 2024 | 1,168.39 | 1,173.72 | 1,162.05 | 1,162.05 | 1,162.05 | - |
08 Apr 2024 | 1,171.94 | 1,172.55 | 1,162.88 | 1,168.39 | 1,168.39 | - |
05 Apr 2024 | 1,191.83 | 1,191.83 | 1,170.71 | 1,171.94 | 1,171.94 | - |
04 Apr 2024 | 1,198.48 | 1,198.48 | 1,189.26 | 1,191.83 | 1,191.83 | - |
03 Apr 2024 | 1,207.95 | 1,207.96 | 1,193.66 | 1,198.48 | 1,198.48 | - |
02 Apr 2024 | 1,205.87 | 1,215.32 | 1,204.13 | 1,207.95 | 1,207.95 | - |
28 Mar 2024 | 1,205.16 | 1,210.98 | 1,204.51 | 1,205.87 | 1,205.87 | - |
27 Mar 2024 | 1,196.54 | 1,207.69 | 1,190.17 | 1,205.16 | 1,205.16 | - |
26 Mar 2024 | 1,187.77 | 1,196.54 | 1,180.91 | 1,196.54 | 1,196.54 | - |
25 Mar 2024 | 1,190.58 | 1,190.58 | 1,178.14 | 1,187.77 | 1,187.77 | - |
22 Mar 2024 | 1,181.53 | 1,194.70 | 1,181.53 | 1,190.58 | 1,190.58 | - |
21 Mar 2024 | 1,175.52 | 1,184.73 | 1,170.11 | 1,181.53 | 1,181.53 | - |
20 Mar 2024 | 1,179.58 | 1,181.24 | 1,170.82 | 1,175.52 | 1,175.52 | - |
19 Mar 2024 | 1,184.74 | 1,190.25 | 1,177.69 | 1,179.58 | 1,179.58 | - |
18 Mar 2024 | 1,181.21 | 1,187.67 | 1,181.21 | 1,184.74 | 1,184.74 | - |
15 Mar 2024 | 1,190.51 | 1,190.51 | 1,181.21 | 1,181.21 | 1,181.21 | - |
14 Mar 2024 | 1,195.19 | 1,207.16 | 1,187.63 | 1,190.51 | 1,190.51 | - |
13 Mar 2024 | 1,189.01 | 1,198.24 | 1,187.04 | 1,195.19 | 1,195.19 | - |
12 Mar 2024 | 1,175.64 | 1,197.38 | 1,175.64 | 1,189.01 | 1,189.01 | - |
11 Mar 2024 | 1,163.68 | 1,179.00 | 1,159.39 | 1,175.64 | 1,175.64 | - |
08 Mar 2024 | 1,164.44 | 1,165.53 | 1,156.86 | 1,163.68 | 1,163.68 | - |
07 Mar 2024 | 1,165.73 | 1,166.82 | 1,156.49 | 1,164.44 | 1,164.44 | - |
06 Mar 2024 | 1,172.20 | 1,175.00 | 1,162.20 | 1,165.73 | 1,165.73 | - |
05 Mar 2024 | 1,172.91 | 1,177.55 | 1,166.42 | 1,172.20 | 1,172.20 | - |
04 Mar 2024 | 1,186.74 | 1,186.74 | 1,171.70 | 1,172.91 | 1,172.91 | - |
01 Mar 2024 | 1,188.06 | 1,197.87 | 1,182.59 | 1,186.74 | 1,186.74 | - |
29 Feb 2024 | 1,193.78 | 1,198.22 | 1,181.33 | 1,188.06 | 1,188.06 | - |
28 Feb 2024 | 1,205.70 | 1,209.27 | 1,193.60 | 1,193.78 | 1,193.78 | - |
27 Feb 2024 | 1,207.80 | 1,212.43 | 1,202.72 | 1,205.70 | 1,205.70 | - |
26 Feb 2024 | 1,210.56 | 1,214.47 | 1,205.24 | 1,207.80 | 1,207.80 | - |
23 Feb 2024 | 1,209.21 | 1,214.26 | 1,202.56 | 1,210.56 | 1,210.56 | - |
22 Feb 2024 | 1,207.45 | 1,210.96 | 1,200.10 | 1,209.21 | 1,209.21 | - |
21 Feb 2024 | 1,207.07 | 1,212.89 | 1,201.95 | 1,207.45 | 1,207.45 | - |
20 Feb 2024 | 1,200.76 | 1,207.82 | 1,197.47 | 1,207.07 | 1,207.07 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,200.68 | 1,211.50 | 1,197.66 | 1,205.44 | 1,205.44 | - |
15 Feb 2024 | 1,194.39 | 1,205.53 | 1,190.59 | 1,200.68 | 1,200.68 | - |
14 Feb 2024 | 1,190.55 | 1,198.48 | 1,188.16 | 1,194.39 | 1,194.39 | - |
13 Feb 2024 | 1,202.49 | 1,204.58 | 1,189.38 | 1,190.55 | 1,190.55 | - |
12 Feb 2024 | 1,199.20 | 1,205.07 | 1,195.11 | 1,202.49 | 1,202.49 | - |
09 Feb 2024 | 1,213.72 | 1,213.76 | 1,196.67 | 1,199.20 | 1,199.20 | - |
08 Feb 2024 | 1,189.86 | 1,224.99 | 1,189.07 | 1,213.72 | 1,213.72 | - |
07 Feb 2024 | 1,205.64 | 1,207.07 | 1,189.86 | 1,189.86 | 1,189.86 | - |
06 Feb 2024 | 1,209.34 | 1,212.38 | 1,198.78 | 1,205.64 | 1,205.64 | - |
05 Feb 2024 | 1,198.65 | 1,213.50 | 1,198.65 | 1,209.34 | 1,209.34 | - |
02 Feb 2024 | 1,190.26 | 1,214.99 | 1,190.26 | 1,198.65 | 1,198.65 | - |
01 Feb 2024 | 1,185.49 | 1,191.78 | 1,180.45 | 1,190.26 | 1,190.26 | - |
31 Jan 2024 | 1,189.47 | 1,193.25 | 1,183.37 | 1,185.49 | 1,185.49 | - |
30 Jan 2024 | 1,187.47 | 1,201.75 | 1,167.60 | 1,189.47 | 1,189.47 | - |
29 Jan 2024 | 1,186.89 | 1,197.54 | 1,180.29 | 1,187.47 | 1,187.47 | - |
26 Jan 2024 | 1,152.94 | 1,188.82 | 1,152.94 | 1,186.89 | 1,186.89 | - |
25 Jan 2024 | 1,153.36 | 1,154.89 | 1,149.23 | 1,152.94 | 1,152.94 | - |
24 Jan 2024 | 1,145.57 | 1,155.00 | 1,145.57 | 1,153.36 | 1,153.36 | - |
23 Jan 2024 | 1,154.02 | 1,155.94 | 1,144.27 | 1,145.57 | 1,145.57 | - |
22 Jan 2024 | 1,150.02 | 1,159.84 | 1,150.02 | 1,154.02 | 1,154.02 | - |
19 Jan 2024 | 1,150.71 | 1,163.22 | 1,145.26 | 1,150.02 | 1,150.02 | - |
18 Jan 2024 | 1,158.06 | 1,158.09 | 1,149.42 | 1,150.71 | 1,150.71 | - |
17 Jan 2024 | 1,174.20 | 1,174.20 | 1,152.61 | 1,158.06 | 1,158.06 | - |
16 Jan 2024 | 1,175.86 | 1,176.12 | 1,165.60 | 1,174.20 | 1,174.20 | - |
15 Jan 2024 | 1,173.44 | 1,176.75 | 1,170.04 | 1,175.86 | 1,175.86 | - |
12 Jan 2024 | 1,172.02 | 1,179.78 | 1,167.43 | 1,173.44 | 1,173.44 | - |
11 Jan 2024 | 1,170.82 | 1,178.40 | 1,168.63 | 1,172.02 | 1,172.02 | - |
10 Jan 2024 | 1,171.34 | 1,175.73 | 1,167.90 | 1,170.82 | 1,170.82 | - |
09 Jan 2024 | 1,171.99 | 1,177.32 | 1,167.07 | 1,171.34 | 1,171.34 | - |
08 Jan 2024 | 1,167.50 | 1,173.80 | 1,159.60 | 1,171.99 | 1,171.99 | - |
05 Jan 2024 | 1,178.17 | 1,178.17 | 1,160.34 | 1,167.50 | 1,167.50 | - |
04 Jan 2024 | 1,166.77 | 1,178.17 | 1,166.77 | 1,178.17 | 1,178.17 | - |
03 Jan 2024 | 1,170.65 | 1,180.51 | 1,162.76 | 1,166.77 | 1,166.77 | - |
02 Jan 2024 | 1,170.01 | 1,176.49 | 1,159.87 | 1,170.65 | 1,170.65 | - |
29 Dec 2023 | 1,166.09 | 1,174.35 | 1,166.09 | 1,170.01 | 1,170.01 | - |
28 Dec 2023 | 1,168.01 | 1,172.38 | 1,164.86 | 1,166.09 | 1,166.09 | - |
27 Dec 2023 | 1,167.67 | 1,174.34 | 1,164.77 | 1,168.01 | 1,168.01 | - |
22 Dec 2023 | 1,167.44 | 1,169.38 | 1,163.72 | 1,167.67 | 1,167.67 | - |
21 Dec 2023 | 1,178.50 | 1,178.50 | 1,160.91 | 1,167.44 | 1,167.44 | - |
20 Dec 2023 | 1,170.69 | 1,192.10 | 1,170.69 | 1,178.50 | 1,178.50 | - |
19 Dec 2023 | 1,172.81 | 1,177.98 | 1,167.59 | 1,170.69 | 1,170.69 | - |
18 Dec 2023 | 1,167.56 | 1,173.38 | 1,160.23 | 1,172.81 | 1,172.81 | - |
15 Dec 2023 | 1,183.21 | 1,183.21 | 1,164.00 | 1,167.56 | 1,167.56 | - |
14 Dec 2023 | 1,160.92 | 1,200.00 | 1,160.92 | 1,183.21 | 1,183.21 | - |
13 Dec 2023 | 1,160.99 | 1,166.14 | 1,158.96 | 1,160.92 | 1,160.92 | - |
12 Dec 2023 | 1,162.97 | 1,171.69 | 1,160.72 | 1,160.99 | 1,160.99 | - |
11 Dec 2023 | 1,169.64 | 1,169.64 | 1,154.60 | 1,162.97 | 1,162.97 | - |
08 Dec 2023 | 1,159.03 | 1,174.39 | 1,155.37 | 1,169.64 | 1,169.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |