Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,046.18 | 1,054.91 | 1,042.17 | 1,042.17 | 1,042.17 | 80 |
25 Apr 2024 | 1,018.54 | 1,062.47 | 1,005.79 | 1,062.36 | 1,062.36 | 293 |
24 Apr 2024 | 1,075.83 | 1,097.40 | 1,075.83 | 1,094.96 | 1,094.96 | 632 |
23 Apr 2024 | 1,095.00 | 1,102.55 | 1,085.80 | 1,089.78 | 1,089.78 | 30 |
22 Apr 2024 | 1,103.55 | 1,103.55 | 1,081.45 | 1,087.36 | 1,087.36 | 64 |
19 Apr 2024 | 1,100.61 | 1,105.00 | 1,081.64 | 1,085.43 | 1,085.43 | 142 |
18 Apr 2024 | 1,108.40 | 1,114.35 | 1,095.17 | 1,101.71 | 1,101.71 | 711 |
17 Apr 2024 | 1,101.11 | 1,103.38 | 1,093.86 | 1,095.61 | 1,095.61 | 100 |
16 Apr 2024 | 1,077.96 | 1,090.20 | 1,077.25 | 1,087.48 | 1,087.48 | 207 |
15 Apr 2024 | 1,086.03 | 1,094.99 | 1,070.74 | 1,073.70 | 1,073.70 | 219 |
12 Apr 2024 | 1,079.65 | 1,081.50 | 1,072.94 | 1,075.82 | 1,075.82 | 85 |
11 Apr 2024 | 1,090.62 | 1,095.00 | 1,077.64 | 1,087.18 | 1,087.18 | 109 |
10 Apr 2024 | 1,093.64 | 1,094.46 | 1,088.33 | 1,093.25 | 1,093.25 | 23 |
09 Apr 2024 | 1,107.27 | 1,113.86 | 1,092.65 | 1,097.38 | 1,097.38 | 75 |
08 Apr 2024 | 1,116.84 | 1,120.04 | 1,107.27 | 1,109.57 | 1,109.57 | 166 |
05 Apr 2024 | 1,100.01 | 1,120.66 | 1,100.01 | 1,117.95 | 1,117.95 | 355 |
04 Apr 2024 | 1,130.88 | 1,131.36 | 1,109.04 | 1,109.10 | 1,109.10 | 196 |
03 Apr 2024 | 1,138.35 | 1,148.41 | 1,138.35 | 1,146.70 | 1,146.70 | 56 |
02 Apr 2024 | 1,132.59 | 1,141.03 | 1,132.15 | 1,135.43 | 1,135.43 | 267 |
28 Mar 2024 | 1,136.01 | 1,141.84 | 1,127.10 | 1,132.11 | 1,132.11 | 110 |
27 Mar 2024 | 1,144.05 | 1,144.05 | 1,124.99 | 1,124.99 | 1,124.99 | 40 |
26 Mar 2024 | 1,123.86 | 1,136.69 | 1,123.86 | 1,134.59 | 1,134.59 | 95 |
25 Mar 2024 | 1,158.31 | 1,165.98 | 1,140.25 | 1,141.77 | 1,141.77 | 249 |
22 Mar 2024 | 1,161.74 | 1,167.13 | 1,155.75 | 1,166.74 | 1,166.74 | 79 |
21 Mar 2024 | 1,147.25 | 1,168.08 | 1,145.30 | 1,167.90 | 1,167.90 | 125 |
20 Mar 2024 | 1,140.02 | 1,144.99 | 1,137.04 | 1,140.87 | 1,140.87 | 156 |
19 Mar 2024 | 1,121.07 | 1,133.52 | 1,116.61 | 1,129.44 | 1,129.44 | 72 |
18 Mar 2024 | 1,124.99 | 1,125.49 | 1,115.12 | 1,117.25 | 1,117.25 | 143 |
15 Mar 2024 | 1,121.14 | 1,123.85 | 1,112.80 | 1,112.80 | 1,112.80 | 65 |
14 Mar 2024 | 1,107.02 | 1,113.01 | 1,100.06 | 1,111.26 | 1,111.26 | 174 |
13 Mar 2024 | 1,093.90 | 1,105.27 | 1,089.66 | 1,100.60 | 1,100.60 | 105 |
12 Mar 2024 | 1,088.19 | 1,095.00 | 1,081.14 | 1,093.52 | 1,093.52 | 46 |
11 Mar 2024 | 1,076.71 | 1,088.19 | 1,073.16 | 1,083.45 | 1,083.45 | 53 |
08 Mar 2024 | 1,080.95 | 1,088.95 | 1,080.00 | 1,086.97 | 1,086.97 | 36 |
07 Mar 2024 | 1,090.59 | 1,095.16 | 1,087.83 | 1,087.86 | 1,087.86 | 86 |
06 Mar 2024 | 1,083.62 | 1,087.00 | 1,076.28 | 1,077.66 | 1,077.66 | 205 |
05 Mar 2024 | 1,081.82 | 1,085.30 | 1,075.42 | 1,082.86 | 1,082.86 | 104 |
04 Mar 2024 | 1,091.69 | 1,091.69 | 1,074.72 | 1,076.12 | 1,076.12 | 66 |
01 Mar 2024 | 1,080.00 | 1,090.06 | 1,080.00 | 1,087.84 | 1,087.84 | 786 |
29 Feb 2024 | 1,091.50 | 1,095.00 | 1,078.62 | 1,084.83 | 1,084.83 | 53 |
28 Feb 2024 | 1,074.51 | 1,093.20 | 1,074.51 | 1,087.91 | 1,087.91 | 31 |
27 Feb 2024 | 1,065.01 | 1,078.69 | 1,060.07 | 1,078.19 | 1,078.19 | 73 |
26 Feb 2024 | 1,063.08 | 1,068.19 | 1,055.03 | 1,061.83 | 1,061.83 | 11 |
23 Feb 2024 | 1,059.40 | 1,065.68 | 1,056.22 | 1,056.22 | 1,056.22 | 36 |
22 Feb 2024 | 1,039.77 | 1,052.82 | 1,039.77 | 1,052.82 | 1,052.82 | 1,689 |
21 Feb 2024 | 1,041.46 | 1,046.27 | 1,035.33 | 1,042.11 | 1,042.11 | 31 |
20 Feb 2024 | 1,056.07 | 1,057.81 | 1,034.13 | 1,034.13 | 1,034.13 | 1,281 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,047.90 | 1,057.20 | 1,042.87 | 1,051.80 | 1,051.80 | 169 |
15 Feb 2024 | 1,050.00 | 1,058.05 | 1,035.21 | 1,055.52 | 1,055.52 | 58 |
14 Feb 2024 | 1,043.64 | 1,047.94 | 1,034.64 | 1,047.46 | 1,047.46 | 150 |
13 Feb 2024 | 1,028.00 | 1,039.51 | 1,022.46 | 1,034.47 | 1,034.47 | 34 |
12 Feb 2024 | 1,028.54 | 1,028.54 | 1,016.54 | 1,021.22 | 1,021.22 | 235 |
09 Feb 2024 | 1,021.64 | 1,040.97 | 1,021.64 | 1,036.73 | 1,036.73 | 122 |
08 Feb 2024 | 1,015.53 | 1,058.84 | 1,009.75 | 1,012.73 | 1,012.73 | 137 |
07 Feb 2024 | 1,056.90 | 1,070.83 | 1,053.32 | 1,070.83 | 1,070.83 | 78 |
06 Feb 2024 | 1,060.00 | 1,060.00 | 1,047.95 | 1,049.85 | 1,049.85 | 80 |
05 Feb 2024 | 1,045.00 | 1,053.64 | 1,040.00 | 1,052.10 | 1,052.10 | 137 |
02 Feb 2024 | 1,040.67 | 1,053.22 | 1,035.95 | 1,052.80 | 1,052.80 | 109 |
01 Feb 2024 | 1,028.53 | 1,041.09 | 1,022.34 | 1,037.51 | 1,037.51 | 942 |
31 Jan 2024 | 1,042.22 | 1,042.22 | 1,026.08 | 1,028.42 | 1,028.42 | 46 |
30 Jan 2024 | 1,034.85 | 1,046.82 | 1,029.87 | 1,043.51 | 1,043.51 | 907 |
29 Jan 2024 | 1,027.96 | 1,029.64 | 1,020.85 | 1,029.08 | 1,029.08 | 86 |
26 Jan 2024 | 1,025.07 | 1,028.00 | 1,019.59 | 1,021.59 | 1,021.59 | 51 |
25 Jan 2024 | 1,019.00 | 1,025.00 | 1,015.36 | 1,015.36 | 1,015.36 | 77 |
24 Jan 2024 | 1,025.00 | 1,025.00 | 1,011.11 | 1,020.93 | 1,020.93 | 69 |
23 Jan 2024 | 1,037.50 | 1,038.59 | 1,012.53 | 1,018.39 | 1,018.39 | 14 |
22 Jan 2024 | 1,032.77 | 1,037.23 | 1,015.35 | 1,029.64 | 1,029.64 | 19 |
19 Jan 2024 | 1,012.16 | 1,037.19 | 1,012.16 | 1,035.74 | 1,035.74 | 126 |
18 Jan 2024 | 993.73 | 1,006.31 | 986.01 | 1,006.31 | 1,006.31 | 254 |
17 Jan 2024 | 989.01 | 1,003.46 | 984.50 | 991.47 | 991.47 | 41 |
16 Jan 2024 | 971.04 | 996.05 | 959.96 | 995.35 | 995.35 | 250 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 950.00 | 957.47 | 944.71 | 949.71 | 949.71 | 14 |
11 Jan 2024 | 942.39 | 942.39 | 936.38 | 940.95 | 940.95 | 30 |
10 Jan 2024 | 931.49 | 936.30 | 927.00 | 930.14 | 930.14 | 45 |
09 Jan 2024 | 924.76 | 928.84 | 923.93 | 925.29 | 925.29 | 16 |
08 Jan 2024 | 929.11 | 932.63 | 916.68 | 920.27 | 920.27 | 521 |
05 Jan 2024 | 930.78 | 935.71 | 928.10 | 928.10 | 928.10 | 34 |
04 Jan 2024 | 946.37 | 947.49 | 939.92 | 939.92 | 939.92 | 64 |
03 Jan 2024 | 951.74 | 957.80 | 945.43 | 950.24 | 950.24 | 60 |
02 Jan 2024 | 953.00 | 965.68 | 945.96 | 945.96 | 945.96 | 2,884 |
29 Dec 2023 | 945.05 | 949.52 | 941.40 | 949.49 | 949.49 | 187 |
28 Dec 2023 | 945.80 | 947.94 | 939.70 | 941.60 | 941.60 | 3,519 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 956.00 | 959.69 | 956.00 | 959.05 | 959.05 | 11 |
21 Dec 2023 | 953.78 | 959.05 | 953.78 | 957.26 | 957.26 | 14 |
20 Dec 2023 | 964.16 | 968.99 | 959.29 | 964.82 | 964.82 | 11 |
19 Dec 2023 | 964.00 | 966.05 | 960.95 | 962.24 | 962.24 | 37 |
18 Dec 2023 | 955.86 | 963.33 | 953.36 | 958.82 | 958.82 | 177 |
15 Dec 2023 | 943.10 | 952.41 | 937.00 | 946.02 | 946.02 | 22 |
14 Dec 2023 | 988.43 | 988.43 | 946.41 | 949.00 | 949.00 | 54 |
13 Dec 2023 | 977.10 | 982.42 | 977.10 | 981.51 | 981.51 | 39 |
12 Dec 2023 | 971.93 | 972.86 | 967.48 | 968.74 | 968.74 | 4,800 |
11 Dec 2023 | 955.55 | 968.85 | 951.00 | 963.78 | 963.78 | 297 |
08 Dec 2023 | 954.25 | 957.44 | 943.13 | 943.60 | 943.60 | 166 |
07 Dec 2023 | 988.00 | 988.00 | 960.35 | 960.86 | 960.86 | 153 |
06 Dec 2023 | 981.61 | 985.81 | 980.93 | 985.81 | 985.81 | 72 |
05 Dec 2023 | 983.22 | 983.22 | 971.50 | 977.01 | 977.01 | 1,678 |
04 Dec 2023 | 987.19 | 987.96 | 971.78 | 977.20 | 977.20 | 56 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |