Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 1,039.56 | 1,039.56 | 1,039.56 | 1,039.56 | 1,039.56 | - |
17 May 2024 | 1,027.82 | 1,027.82 | 1,027.82 | 1,027.82 | 1,027.82 | - |
16 May 2024 | 1,028.70 | 1,028.70 | 1,028.70 | 1,028.70 | 1,028.70 | - |
15 May 2024 | 1,030.64 | 1,030.64 | 1,030.64 | 1,030.64 | 1,030.64 | - |
14 May 2024 | 1,024.12 | 1,024.12 | 1,024.12 | 1,024.12 | 1,024.12 | - |
13 May 2024 | 1,025.41 | 1,025.41 | 1,025.41 | 1,025.41 | 1,025.41 | - |
10 May 2024 | 1,028.52 | 1,028.52 | 1,028.52 | 1,028.52 | 1,028.52 | - |
09 May 2024 | 1,014.84 | 1,014.84 | 1,014.84 | 1,014.84 | 1,014.84 | - |
08 May 2024 | 1,009.54 | 1,009.54 | 1,009.54 | 1,009.54 | 1,009.54 | - |
07 May 2024 | 1,003.94 | 1,003.94 | 1,003.94 | 1,003.94 | 1,003.94 | - |
03 May 2024 | 993.90 | 993.90 | 993.90 | 993.90 | 993.90 | - |
02 May 2024 | 989.55 | 989.55 | 989.55 | 989.55 | 989.55 | - |
01 May 2024 | 992.19 | 992.19 | 992.19 | 992.19 | 992.19 | - |
30 Apr 2024 | 995.18 | 995.18 | 995.18 | 995.18 | 995.18 | - |
29 Apr 2024 | 995.89 | 995.89 | 995.89 | 995.89 | 995.89 | - |
26 Apr 2024 | 988.76 | 988.76 | 988.76 | 988.76 | 988.76 | - |
25 Apr 2024 | 982.08 | 982.08 | 982.08 | 982.08 | 982.08 | - |
24 Apr 2024 | 978.13 | 978.13 | 978.13 | 978.13 | 978.13 | - |
23 Apr 2024 | 975.45 | 975.45 | 975.45 | 975.45 | 975.45 | - |
22 Apr 2024 | 967.95 | 967.95 | 967.95 | 967.95 | 967.95 | - |
19 Apr 2024 | 949.47 | 949.47 | 949.47 | 949.47 | 949.47 | - |
18 Apr 2024 | 949.94 | 949.94 | 949.94 | 949.94 | 949.94 | - |
17 Apr 2024 | 946.80 | 946.80 | 946.80 | 946.80 | 946.80 | - |
16 Apr 2024 | 946.91 | 946.91 | 946.91 | 946.91 | 946.91 | - |
15 Apr 2024 | 958.77 | 958.77 | 958.77 | 958.77 | 958.77 | - |
12 Apr 2024 | 965.21 | 965.21 | 965.21 | 965.21 | 965.21 | - |
11 Apr 2024 | 956.03 | 956.03 | 956.03 | 956.03 | 956.03 | - |
10 Apr 2024 | 959.30 | 959.30 | 959.30 | 959.30 | 959.30 | - |
09 Apr 2024 | 955.14 | 955.14 | 955.14 | 955.14 | 955.14 | - |
08 Apr 2024 | 953.65 | 953.65 | 953.65 | 953.65 | 953.65 | - |
05 Apr 2024 | 950.20 | 950.20 | 950.20 | 950.20 | 950.20 | - |
04 Apr 2024 | 959.30 | 959.30 | 959.30 | 959.30 | 959.30 | - |
03 Apr 2024 | 949.78 | 949.78 | 949.78 | 949.78 | 949.78 | - |
02 Apr 2024 | 956.31 | 956.31 | 956.31 | 956.31 | 956.31 | - |
28 Mar 2024 | 950.60 | 950.60 | 950.60 | 950.60 | 950.60 | - |
27 Mar 2024 | 944.43 | 944.43 | 944.43 | 944.43 | 944.43 | - |
26 Mar 2024 | 943.60 | 943.60 | 943.60 | 943.60 | 943.60 | - |
25 Mar 2024 | 939.35 | 939.35 | 939.35 | 939.35 | 939.35 | - |
22 Mar 2024 | 942.32 | 942.32 | 942.32 | 942.32 | 942.32 | - |
21 Mar 2024 | 933.35 | 933.35 | 933.35 | 933.35 | 933.35 | - |
20 Mar 2024 | 922.69 | 922.69 | 922.69 | 922.69 | 922.69 | - |
19 Mar 2024 | 924.06 | 924.06 | 924.06 | 924.06 | 924.06 | - |
18 Mar 2024 | 927.45 | 927.45 | 927.45 | 927.45 | 927.45 | - |
15 Mar 2024 | 930.26 | 930.26 | 930.26 | 930.26 | 930.26 | - |
14 Mar 2024 | 932.27 | 932.27 | 932.27 | 932.27 | 932.27 | - |
13 Mar 2024 | 925.82 | 925.82 | 925.82 | 925.82 | 925.82 | - |
12 Mar 2024 | 928.11 | 928.11 | 928.11 | 928.11 | 928.11 | - |
11 Mar 2024 | 916.58 | 916.58 | 916.58 | 916.58 | 916.58 | - |
08 Mar 2024 | 918.17 | 918.17 | 918.17 | 918.17 | 918.17 | - |
07 Mar 2024 | 918.17 | 918.17 | 918.17 | 918.17 | 918.17 | - |
06 Mar 2024 | 913.22 | 913.22 | 913.22 | 913.22 | 913.22 | - |
05 Mar 2024 | 908.94 | 908.94 | 908.94 | 908.94 | 908.94 | - |
04 Mar 2024 | 903.52 | 903.52 | 903.52 | 903.52 | 903.52 | - |
01 Mar 2024 | 905.61 | 905.61 | 905.61 | 905.61 | 905.61 | - |
29 Feb 2024 | 901.27 | 901.27 | 901.27 | 901.27 | 901.27 | - |
28 Feb 2024 | 895.87 | 895.87 | 895.87 | 895.87 | 895.87 | - |
27 Feb 2024 | 902.21 | 902.21 | 902.21 | 902.21 | 902.21 | - |
26 Feb 2024 | 904.14 | 904.14 | 904.14 | 904.14 | 904.14 | - |
23 Feb 2024 | 903.82 | 903.82 | 903.82 | 903.82 | 903.82 | - |
22 Feb 2024 | 909.12 | 909.12 | 909.12 | 909.12 | 909.12 | - |
21 Feb 2024 | 905.22 | 905.22 | 905.22 | 905.22 | 905.22 | - |
20 Feb 2024 | 908.97 | 908.97 | 908.97 | 908.97 | 908.97 | - |
19 Feb 2024 | 905.42 | 905.42 | 905.42 | 905.42 | 905.42 | - |
16 Feb 2024 | 902.23 | 902.23 | 902.23 | 902.23 | 902.23 | - |
15 Feb 2024 | 888.89 | 888.89 | 888.89 | 888.89 | 888.89 | - |
14 Feb 2024 | 891.80 | 891.80 | 891.80 | 891.80 | 891.80 | - |
13 Feb 2024 | 891.73 | 891.73 | 891.73 | 891.73 | 891.73 | - |
12 Feb 2024 | 891.04 | 891.04 | 891.04 | 891.04 | 891.04 | - |
09 Feb 2024 | 894.56 | 894.56 | 894.56 | 894.56 | 894.56 | - |
08 Feb 2024 | 898.67 | 898.67 | 898.67 | 898.67 | 898.67 | - |
07 Feb 2024 | 904.61 | 904.61 | 904.61 | 904.61 | 904.61 | - |
06 Feb 2024 | 907.47 | 907.47 | 907.47 | 907.47 | 907.47 | - |
05 Feb 2024 | 907.36 | 907.36 | 907.36 | 907.36 | 907.36 | - |
02 Feb 2024 | 910.03 | 910.03 | 910.03 | 910.03 | 910.03 | - |
01 Feb 2024 | 913.17 | 913.17 | 913.17 | 913.17 | 913.17 | - |
31 Jan 2024 | 912.87 | 912.87 | 912.87 | 912.87 | 912.87 | - |
30 Jan 2024 | 914.64 | 914.64 | 914.64 | 914.64 | 914.64 | - |
29 Jan 2024 | 912.14 | 912.14 | 912.14 | 912.14 | 912.14 | - |
26 Jan 2024 | 910.25 | 910.25 | 910.25 | 910.25 | 910.25 | - |
25 Jan 2024 | 900.75 | 900.75 | 900.75 | 900.75 | 900.75 | - |
24 Jan 2024 | 901.70 | 901.70 | 901.70 | 901.70 | 901.70 | - |
23 Jan 2024 | 898.19 | 898.19 | 898.19 | 898.19 | 898.19 | - |
22 Jan 2024 | 896.28 | 896.28 | 896.28 | 896.28 | 896.28 | - |
19 Jan 2024 | 896.97 | 896.97 | 896.97 | 896.97 | 896.97 | - |
18 Jan 2024 | 894.36 | 894.36 | 894.36 | 894.36 | 894.36 | - |
17 Jan 2024 | 894.03 | 894.03 | 894.03 | 894.03 | 894.03 | - |
16 Jan 2024 | 913.40 | 913.40 | 913.40 | 913.40 | 913.40 | - |
15 Jan 2024 | 917.87 | 917.87 | 917.87 | 917.87 | 917.87 | - |
12 Jan 2024 | 916.88 | 916.88 | 916.88 | 916.88 | 916.88 | - |
11 Jan 2024 | 919.27 | 919.27 | 919.27 | 919.27 | 919.27 | - |
10 Jan 2024 | 920.80 | 920.80 | 920.80 | 920.80 | 920.80 | - |
09 Jan 2024 | 925.76 | 925.76 | 925.76 | 925.76 | 925.76 | - |
08 Jan 2024 | 921.96 | 921.96 | 921.96 | 921.96 | 921.96 | - |
05 Jan 2024 | 921.58 | 921.58 | 921.58 | 921.58 | 921.58 | - |
04 Jan 2024 | 926.42 | 926.42 | 926.42 | 926.42 | 926.42 | - |
03 Jan 2024 | 918.58 | 918.58 | 918.58 | 918.58 | 918.58 | - |
02 Jan 2024 | 921.85 | 921.85 | 921.85 | 921.85 | 921.85 | - |
29 Dec 2023 | 921.48 | 921.48 | 921.48 | 921.48 | 921.48 | - |
28 Dec 2023 | 920.37 | 920.37 | 920.37 | 920.37 | 920.37 | - |
27 Dec 2023 | 922.44 | 922.44 | 922.44 | 922.44 | 922.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |