Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1,138.03 | 1,151.12 | 1,131.29 | 1,150.37 | 1,150.37 | 2 |
30 Apr 2024 | 1,148.51 | 1,158.34 | 1,136.29 | 1,136.78 | 1,136.78 | 11 |
29 Apr 2024 | 1,116.40 | 1,140.00 | 1,115.58 | 1,140.00 | 1,140.00 | 73 |
26 Apr 2024 | 1,136.83 | 1,155.23 | 1,113.71 | 1,114.84 | 1,114.84 | 63 |
25 Apr 2024 | 1,184.50 | 1,207.86 | 1,169.95 | 1,197.22 | 1,197.22 | 30 |
24 Apr 2024 | 1,201.49 | 1,206.07 | 1,178.81 | 1,189.78 | 1,189.78 | 36 |
23 Apr 2024 | 1,165.05 | 1,182.28 | 1,151.95 | 1,180.22 | 1,180.22 | 4 |
22 Apr 2024 | 1,132.52 | 1,153.43 | 1,132.52 | 1,152.52 | 1,152.52 | 16 |
19 Apr 2024 | 1,156.79 | 1,166.90 | 1,131.00 | 1,133.00 | 1,133.00 | 95 |
18 Apr 2024 | 1,165.50 | 1,202.00 | 1,149.37 | 1,168.93 | 1,168.93 | 115 |
17 Apr 2024 | 1,161.01 | 1,161.01 | 1,151.51 | 1,160.35 | 1,160.35 | 32 |
16 Apr 2024 | 1,157.27 | 1,161.17 | 1,131.45 | 1,142.96 | 1,142.96 | 107 |
15 Apr 2024 | 1,185.21 | 1,194.98 | 1,162.07 | 1,162.25 | 1,162.25 | 102 |
12 Apr 2024 | 1,180.86 | 1,190.00 | 1,169.11 | 1,172.66 | 1,172.66 | 126 |
11 Apr 2024 | 1,184.80 | 1,199.50 | 1,176.36 | 1,193.77 | 1,193.77 | 69 |
10 Apr 2024 | 1,196.01 | 1,219.08 | 1,185.73 | 1,185.73 | 1,185.73 | 3,057 |
09 Apr 2024 | 1,246.45 | 1,251.00 | 1,209.84 | 1,220.55 | 1,220.55 | 71 |
08 Apr 2024 | 1,245.97 | 1,245.97 | 1,228.77 | 1,238.25 | 1,238.25 | 8 |
05 Apr 2024 | 1,233.25 | 1,245.59 | 1,216.94 | 1,238.73 | 1,238.73 | 45 |
04 Apr 2024 | 1,261.67 | 1,265.05 | 1,244.84 | 1,261.11 | 1,261.11 | 113 |
03 Apr 2024 | 1,243.62 | 1,259.75 | 1,243.62 | 1,259.75 | 1,259.75 | 38 |
02 Apr 2024 | 1,230.33 | 1,237.01 | 1,228.93 | 1,237.01 | 1,237.01 | 148 |
28 Mar 2024 | 1,259.11 | 1,266.07 | 1,251.62 | 1,257.94 | 1,257.94 | 56 |
27 Mar 2024 | 1,300.37 | 1,300.37 | 1,255.06 | 1,255.06 | 1,255.06 | 196 |
26 Mar 2024 | 1,266.61 | 1,289.93 | 1,266.61 | 1,287.10 | 1,287.10 | 4,347 |
25 Mar 2024 | 1,270.73 | 1,276.79 | 1,258.88 | 1,266.87 | 1,266.87 | 94 |
22 Mar 2024 | 1,284.20 | 1,285.05 | 1,265.78 | 1,277.54 | 1,277.54 | 259 |
21 Mar 2024 | 1,260.00 | 1,285.60 | 1,248.60 | 1,283.52 | 1,283.52 | 332 |
20 Mar 2024 | 1,243.38 | 1,245.53 | 1,227.04 | 1,234.04 | 1,234.04 | 39 |
19 Mar 2024 | 1,222.08 | 1,235.26 | 1,214.64 | 1,235.26 | 1,235.26 | 48 |
18 Mar 2024 | 1,217.97 | 1,243.00 | 1,216.69 | 1,227.00 | 1,227.00 | 312 |
15 Mar 2024 | 1,192.72 | 1,203.21 | 1,177.27 | 1,197.46 | 1,197.46 | 142 |
14 Mar 2024 | 1,256.92 | 1,259.27 | 1,196.80 | 1,206.77 | 1,206.77 | 363 |
13 Mar 2024 | 1,325.00 | 1,332.87 | 1,251.13 | 1,251.13 | 1,251.13 | 64 |
12 Mar 2024 | 1,293.57 | 1,317.13 | 1,282.84 | 1,317.13 | 1,317.13 | 54 |
11 Mar 2024 | 1,282.50 | 1,297.37 | 1,265.30 | 1,280.66 | 1,280.66 | 86 |
08 Mar 2024 | 1,350.00 | 1,350.00 | 1,317.94 | 1,317.94 | 1,317.94 | 6,785 |
07 Mar 2024 | 1,310.00 | 1,331.99 | 1,296.05 | 1,331.99 | 1,331.99 | 33 |
06 Mar 2024 | 1,279.91 | 1,289.47 | 1,275.00 | 1,287.14 | 1,287.14 | 162 |
05 Mar 2024 | 1,291.05 | 1,303.00 | 1,253.90 | 1,265.57 | 1,265.57 | 45 |
04 Mar 2024 | 1,294.50 | 1,311.86 | 1,291.95 | 1,311.86 | 1,311.86 | 71 |
01 Mar 2024 | 1,267.68 | 1,294.67 | 1,259.67 | 1,294.67 | 1,294.67 | 29 |
29 Feb 2024 | 1,288.32 | 1,288.96 | 1,269.37 | 1,276.61 | 1,276.61 | 70 |
28 Feb 2024 | 1,273.88 | 1,285.48 | 1,273.88 | 1,277.08 | 1,277.08 | 4 |
27 Feb 2024 | 1,291.63 | 1,291.63 | 1,273.02 | 1,274.17 | 1,274.17 | 34 |
26 Feb 2024 | 1,283.91 | 1,302.96 | 1,283.91 | 1,302.96 | 1,302.96 | 95 |
23 Feb 2024 | 1,291.89 | 1,293.93 | 1,278.90 | 1,283.20 | 1,283.20 | 38 |
22 Feb 2024 | 1,281.68 | 1,287.68 | 1,272.06 | 1,287.23 | 1,287.23 | 39 |
21 Feb 2024 | 1,246.21 | 1,259.29 | 1,229.16 | 1,233.92 | 1,233.92 | 65 |
20 Feb 2024 | 1,283.22 | 1,288.95 | 1,253.11 | 1,258.32 | 1,258.32 | 139 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,302.70 | 1,305.46 | 1,288.78 | 1,298.89 | 1,298.89 | 82 |
15 Feb 2024 | 1,299.60 | 1,305.40 | 1,286.22 | 1,294.52 | 1,294.52 | 55 |
14 Feb 2024 | 1,294.88 | 1,297.53 | 1,279.01 | 1,287.60 | 1,287.60 | 25 |
13 Feb 2024 | 1,273.44 | 1,302.50 | 1,248.36 | 1,286.45 | 1,286.45 | 115 |
12 Feb 2024 | 1,343.79 | 1,343.79 | 1,298.30 | 1,304.04 | 1,304.04 | 47 |
09 Feb 2024 | 1,335.61 | 1,339.42 | 1,318.76 | 1,323.30 | 1,323.30 | 109 |
08 Feb 2024 | 1,293.58 | 1,319.62 | 1,291.67 | 1,319.62 | 1,319.62 | 63 |
07 Feb 2024 | 1,260.00 | 1,282.08 | 1,260.00 | 1,277.92 | 1,277.92 | 53 |
06 Feb 2024 | 1,265.92 | 1,265.92 | 1,230.00 | 1,249.68 | 1,249.68 | 40 |
05 Feb 2024 | 1,263.79 | 1,263.79 | 1,232.18 | 1,255.48 | 1,255.48 | 157 |
02 Feb 2024 | 1,248.92 | 1,255.26 | 1,241.07 | 1,255.26 | 1,255.26 | 68 |
01 Feb 2024 | 1,209.33 | 1,226.52 | 1,199.03 | 1,226.52 | 1,226.52 | 48 |
31 Jan 2024 | 1,209.62 | 1,210.45 | 1,185.37 | 1,209.22 | 1,209.22 | 42 |
30 Jan 2024 | 1,222.81 | 1,225.47 | 1,200.05 | 1,201.62 | 1,201.62 | 297 |
29 Jan 2024 | 1,198.00 | 1,230.76 | 1,197.26 | 1,218.30 | 1,218.30 | 48 |
26 Jan 2024 | 1,232.93 | 1,277.85 | 1,203.53 | 1,218.00 | 1,218.00 | 307 |
25 Jan 2024 | 1,292.34 | 1,294.47 | 1,276.21 | 1,278.83 | 1,278.83 | 122 |
24 Jan 2024 | 1,310.05 | 1,310.05 | 1,283.12 | 1,285.65 | 1,285.65 | 109 |
23 Jan 2024 | 1,278.97 | 1,295.05 | 1,272.48 | 1,273.41 | 1,273.41 | 50 |
22 Jan 2024 | 1,278.31 | 1,296.13 | 1,267.80 | 1,281.92 | 1,281.92 | 92 |
19 Jan 2024 | 1,262.27 | 1,264.89 | 1,251.50 | 1,264.00 | 1,264.00 | 238 |
18 Jan 2024 | 1,249.62 | 1,255.36 | 1,234.07 | 1,241.98 | 1,241.98 | 63 |
17 Jan 2024 | 1,215.93 | 1,228.11 | 1,201.11 | 1,218.73 | 1,218.73 | 11 |
16 Jan 2024 | 1,238.77 | 1,252.00 | 1,212.47 | 1,213.83 | 1,213.83 | 112 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,225.90 | 1,230.97 | 1,217.02 | 1,226.63 | 1,226.63 | 271 |
11 Jan 2024 | 1,210.79 | 1,213.41 | 1,191.08 | 1,193.89 | 1,193.89 | 38 |
10 Jan 2024 | 1,159.66 | 1,193.59 | 1,156.07 | 1,193.59 | 1,193.59 | 693 |
09 Jan 2024 | 1,139.85 | 1,160.92 | 1,139.85 | 1,158.78 | 1,158.78 | 33 |
08 Jan 2024 | 1,123.31 | 1,141.92 | 1,123.31 | 1,141.92 | 1,141.92 | 105 |
05 Jan 2024 | 1,119.55 | 1,119.55 | 1,119.55 | 1,119.55 | 1,119.55 | 6 |
04 Jan 2024 | 1,135.31 | 1,135.31 | 1,126.40 | 1,128.15 | 1,128.15 | 30 |
03 Jan 2024 | 1,126.86 | 1,140.10 | 1,116.69 | 1,124.58 | 1,124.58 | 114 |
02 Jan 2024 | 1,156.73 | 1,160.78 | 1,118.96 | 1,121.42 | 1,121.42 | 143 |
29 Dec 2023 | 1,162.35 | 1,175.91 | 1,158.25 | 1,159.47 | 1,159.47 | 14 |
28 Dec 2023 | 1,175.66 | 1,175.66 | 1,168.70 | 1,172.64 | 1,172.64 | 6 |
27 Dec 2023 | 1,168.79 | 1,168.79 | 1,164.06 | 1,164.06 | 1,164.06 | 7 |
22 Dec 2023 | 1,181.64 | 1,185.87 | 1,159.45 | 1,172.99 | 1,172.99 | 10 |
21 Dec 2023 | 1,159.90 | 1,175.04 | 1,156.81 | 1,157.50 | 1,157.50 | 15 |
20 Dec 2023 | 1,146.18 | 1,178.43 | 1,146.18 | 1,175.60 | 1,175.60 | 24 |
19 Dec 2023 | 1,162.09 | 1,162.09 | 1,148.42 | 1,153.92 | 1,153.92 | 347 |
18 Dec 2023 | 1,144.02 | 1,144.02 | 1,130.60 | 1,138.40 | 1,138.40 | 49 |
15 Dec 2023 | 1,129.29 | 1,135.66 | 1,122.71 | 1,132.87 | 1,132.87 | 52 |
14 Dec 2023 | 1,166.78 | 1,181.73 | 1,134.45 | 1,142.22 | 1,142.22 | 2,312 |
13 Dec 2023 | 1,170.98 | 1,170.98 | 1,156.62 | 1,161.44 | 1,161.44 | 21 |
12 Dec 2023 | 1,143.88 | 1,151.01 | 1,131.50 | 1,151.01 | 1,151.01 | 2,158 |
11 Dec 2023 | 1,134.75 | 1,138.15 | 1,120.90 | 1,136.83 | 1,136.83 | 235 |
08 Dec 2023 | 1,124.99 | 1,129.33 | 1,107.18 | 1,127.61 | 1,127.61 | 43 |
07 Dec 2023 | 1,125.28 | 1,125.28 | 1,106.63 | 1,116.41 | 1,116.41 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |