Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1,269.80 | 1,276.20 | 1,241.20 | 1,249.40 | 1,249.40 | 10,632 |
16 May 2024 | 1,300.00 | 1,300.00 | 1,271.60 | 1,294.30 | 1,294.30 | 1,733 |
15 May 2024 | 1,258.30 | 1,290.40 | 1,253.60 | 1,284.00 | 1,284.00 | 43,950 |
14 May 2024 | 1,258.10 | 1,277.40 | 1,241.00 | 1,269.40 | 1,269.40 | 53,779 |
13 May 2024 | 1,246.50 | 1,269.80 | 1,236.00 | 1,250.50 | 1,250.50 | 3,261 |
10 May 2024 | 1,230.10 | 1,253.00 | 1,218.60 | 1,229.00 | 1,229.00 | 3,225 |
09 May 2024 | 1,221.20 | 1,241.60 | 1,207.60 | 1,241.60 | 1,241.60 | 93,841 |
08 May 2024 | 1,216.00 | 1,226.00 | 1,211.00 | 1,219.70 | 1,219.70 | 83,845 |
07 May 2024 | 1,185.00 | 1,219.80 | 1,169.60 | 1,211.10 | 1,211.10 | 3,571 |
03 May 2024 | 1,135.30 | 1,165.80 | 1,132.80 | 1,161.00 | 1,161.00 | 2,132 |
02 May 2024 | 1,118.70 | 1,106.32 | 1,106.27 | 1,115.70 | 1,115.70 | 109,265 |
01 May 2024 | 1,130.20 | 1,130.20 | 1,130.20 | 1,137.20 | 1,137.20 | 1,150 |
30 Apr 2024 | 1,152.00 | 1,204.00 | 1,124.00 | 1,137.20 | 1,137.20 | 11,791 |
29 Apr 2024 | 1,200.00 | 1,194.40 | 1,131.60 | 1,143.50 | 1,143.50 | 8,404 |
26 Apr 2024 | 1,176.20 | 1,212.00 | 1,150.00 | 1,195.70 | 1,195.70 | 76,854 |
25 Apr 2024 | 1,212.00 | 1,294.00 | 1,146.80 | 1,164.00 | 1,164.00 | 156,514 |
24 Apr 2024 | 1,402.10 | 1,438.00 | 1,389.00 | 1,430.30 | 1,430.30 | 32,594 |
23 Apr 2024 | 1,397.80 | 1,413.80 | 1,373.00 | 1,401.20 | 1,401.20 | 21,154 |
22 Apr 2024 | 1,404.00 | 1,420.00 | 1,373.60 | 1,389.40 | 1,389.40 | 38,193 |
19 Apr 2024 | 1,413.80 | 1,449.60 | 1,372.80 | 1,381.20 | 1,381.20 | 35,554 |
18 Apr 2024 | 1,445.00 | 1,445.80 | 1,404.40 | 1,436.80 | 1,436.80 | 99,843 |
17 Apr 2024 | 1,430.10 | 1,569.27 | 1,420.80 | 1,435.30 | 1,435.30 | 12,885 |
16 Apr 2024 | 1,438.10 | 1,458.40 | 1,402.60 | 1,422.90 | 1,422.90 | 19,072 |
15 Apr 2024 | 1,418.10 | 1,462.60 | 1,421.60 | 1,456.80 | 1,456.80 | 75,225 |
12 Apr 2024 | 1,450.10 | 1,475.40 | 1,421.60 | 1,442.30 | 1,442.30 | 36,653 |
11 Apr 2024 | 1,436.60 | 1,481.80 | 1,434.60 | 1,471.70 | 1,471.70 | 20,149 |
10 Apr 2024 | 1,488.00 | 1,497.00 | 1,427.00 | 1,459.30 | 1,459.30 | 25,634 |
09 Apr 2024 | 1,505.00 | 1,569.27 | 1,470.40 | 1,474.10 | 1,474.10 | 52,360 |
08 Apr 2024 | 1,494.30 | 1,516.20 | 1,478.60 | 1,491.50 | 1,491.50 | 15,520 |
05 Apr 2024 | 1,524.00 | 1,524.20 | 1,474.00 | 1,490.70 | 1,490.70 | 34,486 |
04 Apr 2024 | 1,576.00 | 1,570.80 | 1,539.80 | 1,556.00 | 1,556.00 | 14,193 |
03 Apr 2024 | 1,562.90 | 1,565.80 | 1,542.40 | 1,562.50 | 1,562.50 | 42,884 |
02 Apr 2024 | 1,560.00 | 1,593.00 | 1,534.60 | 1,551.70 | 1,551.70 | 42,507 |
28 Mar 2024 | 1,594.10 | 1,585.20 | 1,560.40 | 1,582.10 | 1,582.10 | 23,451 |
27 Mar 2024 | 1,538.90 | 1,595.00 | 1,527.00 | 1,572.00 | 1,572.00 | 60,734 |
26 Mar 2024 | 1,525.00 | 1,551.80 | 1,486.60 | 1,551.70 | 1,551.70 | 31,783 |
25 Mar 2024 | 1,500.00 | 1,524.00 | 1,482.40 | 1,497.60 | 1,497.60 | 18,672 |
22 Mar 2024 | 1,505.00 | 1,507.20 | 1,488.00 | 1,502.70 | 1,502.70 | 10,349 |
21 Mar 2024 | 1,462.10 | 1,505.12 | 1,453.20 | 1,476.00 | 1,476.00 | 12,579 |
20 Mar 2024 | 1,430.90 | 1,477.20 | 1,434.80 | 1,471.50 | 1,471.50 | 5,862 |
19 Mar 2024 | 1,440.00 | 1,452.60 | 1,404.20 | 1,437.20 | 1,437.20 | 79,808 |
18 Mar 2024 | 1,457.20 | 1,466.60 | 1,430.00 | 1,457.80 | 1,457.80 | 13,095 |
15 Mar 2024 | 1,450.10 | 1,470.80 | 1,441.20 | 1,461.60 | 1,461.60 | 25,429 |
14 Mar 2024 | 1,476.20 | 1,486.00 | 1,444.60 | 1,447.10 | 1,447.10 | 51,113 |
13 Mar 2024 | 1,480.00 | 1,483.00 | 1,458.40 | 1,480.60 | 1,480.60 | 27,990 |
12 Mar 2024 | 1,480.00 | 1,493.40 | 1,468.40 | 1,479.10 | 1,479.10 | 44,393 |
11 Mar 2024 | 1,474.90 | 1,491.40 | 1,459.00 | 1,468.00 | 1,468.00 | 9,033 |
08 Mar 2024 | 1,511.30 | 1,504.20 | 1,476.40 | 1,495.70 | 1,495.70 | 22,192 |
07 Mar 2024 | 1,448.00 | 1,516.40 | 1,451.40 | 1,501.60 | 1,501.60 | 27,016 |
06 Mar 2024 | 1,430.90 | 1,465.80 | 1,422.40 | 1,458.30 | 1,458.30 | 29,874 |
05 Mar 2024 | 1,438.10 | 1,464.20 | 1,432.40 | 1,450.70 | 1,450.70 | 28,007 |
04 Mar 2024 | 1,454.90 | 1,479.40 | 1,447.40 | 1,466.90 | 1,466.90 | 30,921 |
01 Mar 2024 | 1,465.20 | 1,477.80 | 1,451.40 | 1,465.40 | 1,465.40 | 35,958 |
29 Feb 2024 | 1,458.90 | 1,466.20 | 1,437.40 | 1,452.20 | 1,452.20 | 58,245 |
28 Feb 2024 | 1,448.80 | 1,472.40 | 1,435.20 | 1,456.40 | 1,456.40 | 25,221 |
27 Feb 2024 | 1,460.00 | 1,478.40 | 1,449.00 | 1,461.40 | 1,461.40 | 65,270 |
26 Feb 2024 | 1,459.70 | 1,472.00 | 1,451.80 | 1,461.60 | 1,461.60 | 106,261 |
23 Feb 2024 | 1,472.60 | 1,484.00 | 1,458.80 | 1,475.50 | 1,475.50 | 11,868 |
22 Feb 2024 | 1,468.60 | 1,480.80 | 1,437.80 | 1,469.80 | 1,469.80 | 12,848 |
21 Feb 2024 | 1,482.30 | 1,485.20 | 1,440.00 | 1,453.00 | 1,453.00 | 15,494 |
20 Feb 2024 | 1,491.30 | 1,503.80 | 1,472.60 | 1,486.90 | 1,486.90 | 129,850 |
19 Feb 2024 | 1,499.70 | 1,517.00 | 1,482.00 | 1,504.80 | 1,504.80 | 31,488 |
16 Feb 2024 | 1,470.10 | 1,507.88 | 1,468.80 | 1,488.00 | 1,488.00 | 26,206 |
15 Feb 2024 | 1,442.10 | 1,477.75 | 1,439.00 | 1,454.30 | 1,454.30 | 23,943 |
14 Feb 2024 | 1,442.10 | 1,455.00 | 1,435.60 | 1,446.50 | 1,446.50 | 39,828 |
13 Feb 2024 | 1,490.90 | 1,516.00 | 1,417.80 | 1,436.80 | 1,436.80 | 37,510 |
12 Feb 2024 | 1,478.10 | 1,509.84 | 1,464.00 | 1,482.70 | 1,482.70 | 22,969 |
09 Feb 2024 | 1,450.10 | 1,510.00 | 1,427.60 | 1,470.30 | 1,470.30 | 46,698 |
08 Feb 2024 | 1,310.10 | 1,471.60 | 1,320.60 | 1,425.20 | 1,425.20 | 67,153 |
07 Feb 2024 | 1,188.40 | 1,198.00 | 1,162.20 | 1,181.00 | 1,181.00 | 90,914 |
06 Feb 2024 | 1,210.10 | 1,218.40 | 1,162.00 | 1,191.30 | 1,191.30 | 53,358 |
05 Feb 2024 | 1,200.00 | 1,210.60 | 1,192.80 | 1,200.40 | 1,200.40 | 18,480 |
02 Feb 2024 | 1,174.90 | 1,213.60 | 1,190.60 | 1,209.60 | 1,209.60 | 22,479 |
01 Feb 2024 | 1,171.10 | 1,208.80 | 1,162.60 | 1,190.10 | 1,190.10 | 94,078 |
31 Jan 2024 | 1,172.00 | 1,191.00 | 1,153.80 | 1,158.70 | 1,158.70 | 32,740 |
30 Jan 2024 | 1,173.00 | 1,189.40 | 1,162.20 | 1,167.70 | 1,167.70 | 13,729 |
29 Jan 2024 | 1,150.10 | 2,653.50 | 1,154.20 | 1,161.20 | 1,161.20 | 17,093 |
26 Jan 2024 | 1,145.00 | 1,161.06 | 1,122.20 | 1,143.30 | 1,143.30 | 41,848 |
25 Jan 2024 | 1,174.90 | 1,190.60 | 1,145.00 | 1,153.40 | 1,153.40 | 22,529 |
24 Jan 2024 | 1,168.20 | 1,208.00 | 1,154.80 | 1,200.60 | 1,200.60 | 26,667 |
23 Jan 2024 | 1,138.10 | 1,162.80 | 1,134.40 | 1,144.60 | 1,144.60 | 79,847 |
22 Jan 2024 | 1,130.10 | 1,175.20 | 1,131.20 | 1,164.20 | 1,164.20 | 29,080 |
19 Jan 2024 | 1,134.90 | 1,157.20 | 1,121.60 | 1,125.00 | 1,125.00 | 26,611 |
18 Jan 2024 | 1,140.00 | 1,152.40 | 1,135.60 | 1,142.90 | 1,142.90 | 32,015 |
17 Jan 2024 | 1,181.00 | 1,198.60 | 1,144.20 | 1,146.30 | 1,146.30 | 24,143 |
16 Jan 2024 | 1,198.10 | 1,204.40 | 1,186.60 | 1,201.80 | 1,201.80 | 21,331 |
15 Jan 2024 | 1,207.00 | 1,212.80 | 1,195.82 | 1,206.70 | 1,206.70 | 27,889 |
12 Jan 2024 | 1,180.00 | 1,226.00 | 1,157.40 | 1,197.00 | 1,197.00 | 35,375 |
11 Jan 2024 | 1,164.00 | 1,182.80 | 1,145.20 | 1,166.90 | 1,166.90 | 46,807 |
10 Jan 2024 | 1,142.70 | 1,171.20 | 1,135.40 | 1,151.30 | 1,151.30 | 20,005 |
09 Jan 2024 | 1,137.60 | 1,154.40 | 1,134.00 | 1,147.70 | 1,147.70 | 66,937 |
08 Jan 2024 | 1,114.90 | 1,150.60 | 1,116.40 | 1,146.70 | 1,146.70 | 45,926 |
05 Jan 2024 | 1,102.90 | 1,131.00 | 1,095.20 | 1,128.80 | 1,128.80 | 20,621 |
04 Jan 2024 | 1,130.50 | 1,143.80 | 1,095.60 | 1,109.60 | 1,109.60 | 41,315 |
03 Jan 2024 | 1,168.00 | 1,167.80 | 1,127.00 | 1,138.70 | 1,138.70 | 15,139 |
02 Jan 2024 | 1,154.90 | 1,175.00 | 1,143.20 | 1,165.40 | 1,165.40 | 9,852 |
29 Dec 2023 | 1,164.40 | 1,188.80 | 1,158.00 | 1,172.20 | 1,172.20 | 8,647 |
28 Dec 2023 | 1,181.60 | 1,184.40 | 1,155.40 | 1,157.00 | 1,157.00 | 8,265 |
27 Dec 2023 | 1,150.10 | 1,190.00 | 1,154.60 | 1,185.60 | 1,185.60 | 12,964 |
22 Dec 2023 | 1,156.60 | 1,173.40 | 1,149.20 | 1,157.20 | 1,157.20 | 18,712 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |