Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1,898.50 | 1,909.00 | 1,888.00 | 1,907.00 | 1,907.00 | 505,900 |
01 May 2024 | 1,886.00 | 1,897.50 | 1,875.50 | 1,897.50 | 1,897.50 | 543,800 |
30 Apr 2024 | 1,892.50 | 1,916.00 | 1,887.50 | 1,904.50 | 1,904.50 | 789,200 |
26 Apr 2024 | 1,859.50 | 1,889.50 | 1,856.00 | 1,881.50 | 1,881.50 | 725,100 |
25 Apr 2024 | 1,875.00 | 1,884.50 | 1,864.00 | 1,866.00 | 1,866.00 | 712,100 |
24 Apr 2024 | 1,846.00 | 1,874.00 | 1,845.50 | 1,870.50 | 1,870.50 | 812,500 |
23 Apr 2024 | 1,833.00 | 1,851.00 | 1,831.50 | 1,846.00 | 1,846.00 | 498,000 |
22 Apr 2024 | 1,819.50 | 1,835.50 | 1,815.00 | 1,835.50 | 1,835.50 | 578,500 |
19 Apr 2024 | 1,817.00 | 1,824.00 | 1,789.50 | 1,800.00 | 1,800.00 | 855,600 |
18 Apr 2024 | 1,811.00 | 1,821.00 | 1,800.00 | 1,817.00 | 1,817.00 | 506,600 |
17 Apr 2024 | 1,837.00 | 1,837.00 | 1,796.50 | 1,803.00 | 1,803.00 | 1,074,100 |
16 Apr 2024 | 1,875.00 | 1,877.00 | 1,832.00 | 1,846.00 | 1,846.00 | 737,200 |
15 Apr 2024 | 1,873.00 | 1,883.50 | 1,856.50 | 1,883.50 | 1,883.50 | 491,600 |
12 Apr 2024 | 1,879.50 | 1,895.00 | 1,870.00 | 1,879.00 | 1,879.00 | 790,100 |
11 Apr 2024 | 1,856.50 | 1,873.50 | 1,852.00 | 1,873.50 | 1,873.50 | 658,100 |
10 Apr 2024 | 1,878.00 | 1,888.00 | 1,876.00 | 1,887.00 | 1,887.00 | 664,000 |
09 Apr 2024 | 1,880.00 | 1,896.00 | 1,873.50 | 1,879.00 | 1,879.00 | 664,500 |
08 Apr 2024 | 1,860.50 | 1,879.50 | 1,858.00 | 1,873.00 | 1,873.00 | 650,500 |
05 Apr 2024 | 1,850.00 | 1,860.00 | 1,832.00 | 1,860.00 | 1,860.00 | 732,700 |
04 Apr 2024 | 1,870.50 | 1,881.00 | 1,861.50 | 1,864.50 | 1,864.50 | 519,600 |
03 Apr 2024 | 1,855.50 | 1,868.00 | 1,850.50 | 1,860.50 | 1,860.50 | 689,100 |
02 Apr 2024 | 1,875.00 | 1,882.50 | 1,851.00 | 1,860.00 | 1,860.00 | 755,600 |
01 Apr 2024 | 1,901.00 | 1,913.00 | 1,870.00 | 1,874.00 | 1,874.00 | 714,800 |
29 Mar 2024 | 1,880.00 | 1,900.50 | 1,871.50 | 1,894.50 | 1,894.50 | 607,800 |
28 Mar 2024 | 1,882.00 | 1,890.00 | 1,858.00 | 1,866.50 | 1,866.50 | 1,119,100 |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 1,918.00 | 1,938.50 | 1,912.50 | 1,926.00 | 1,886.00 | 1,125,100 |
26 Mar 2024 | 1,904.50 | 1,908.00 | 1,894.00 | 1,900.50 | 1,861.03 | 796,700 |
25 Mar 2024 | 1,927.00 | 1,927.00 | 1,905.50 | 1,907.50 | 1,867.88 | 914,400 |
22 Mar 2024 | 1,925.50 | 1,936.00 | 1,913.00 | 1,929.50 | 1,889.43 | 1,050,900 |
21 Mar 2024 | 1,920.50 | 1,927.00 | 1,904.50 | 1,907.50 | 1,867.88 | 1,376,200 |
19 Mar 2024 | 1,872.00 | 1,907.50 | 1,871.00 | 1,906.50 | 1,866.91 | 1,352,800 |
18 Mar 2024 | 1,891.00 | 1,891.50 | 1,862.00 | 1,871.00 | 1,832.14 | 1,588,900 |
15 Mar 2024 | 1,852.50 | 1,893.00 | 1,846.00 | 1,887.00 | 1,847.81 | 4,395,600 |
14 Mar 2024 | 1,845.50 | 1,867.50 | 1,833.50 | 1,857.50 | 1,818.92 | 1,208,500 |
13 Mar 2024 | 1,831.50 | 1,846.50 | 1,822.50 | 1,828.00 | 1,790.04 | 1,184,400 |
12 Mar 2024 | 1,817.50 | 1,831.00 | 1,799.00 | 1,829.50 | 1,791.50 | 1,328,500 |
11 Mar 2024 | 1,853.50 | 1,853.50 | 1,801.50 | 1,818.00 | 1,780.24 | 1,925,400 |
08 Mar 2024 | 1,835.00 | 1,863.00 | 1,829.50 | 1,863.00 | 1,824.31 | 1,502,600 |
07 Mar 2024 | 1,850.50 | 1,851.50 | 1,827.00 | 1,839.50 | 1,801.30 | 1,545,200 |
06 Mar 2024 | 1,866.50 | 1,867.00 | 1,846.00 | 1,849.00 | 1,810.60 | 1,430,600 |
05 Mar 2024 | 1,820.50 | 1,853.50 | 1,818.50 | 1,848.00 | 1,809.62 | 1,595,300 |
04 Mar 2024 | 1,862.50 | 1,866.50 | 1,827.00 | 1,838.00 | 1,799.83 | 1,975,400 |
01 Mar 2024 | 1,864.00 | 1,876.50 | 1,860.50 | 1,866.50 | 1,827.74 | 1,050,600 |
29 Feb 2024 | 1,870.50 | 1,873.00 | 1,848.00 | 1,854.50 | 1,815.98 | 1,584,000 |
28 Feb 2024 | 1,870.00 | 1,880.00 | 1,860.50 | 1,874.50 | 1,835.57 | 825,900 |
27 Feb 2024 | 1,890.00 | 1,893.00 | 1,868.50 | 1,873.50 | 1,834.59 | 1,121,300 |
26 Feb 2024 | 1,935.00 | 1,936.00 | 1,895.00 | 1,900.00 | 1,860.54 | 1,019,500 |
22 Feb 2024 | 1,904.00 | 1,928.00 | 1,900.50 | 1,920.00 | 1,880.12 | 910,600 |
21 Feb 2024 | 1,886.00 | 1,900.50 | 1,876.00 | 1,896.50 | 1,857.11 | 815,100 |
20 Feb 2024 | 1,891.00 | 1,894.50 | 1,874.50 | 1,878.00 | 1,839.00 | 956,200 |
19 Feb 2024 | 1,869.00 | 1,886.00 | 1,868.00 | 1,886.00 | 1,846.83 | 718,900 |
16 Feb 2024 | 1,854.00 | 1,870.50 | 1,840.00 | 1,863.00 | 1,824.31 | 964,400 |
15 Feb 2024 | 1,867.00 | 1,879.50 | 1,835.50 | 1,841.50 | 1,803.26 | 966,600 |
14 Feb 2024 | 1,847.50 | 1,875.50 | 1,827.00 | 1,862.00 | 1,823.33 | 1,417,900 |
13 Feb 2024 | 1,895.00 | 1,902.50 | 1,834.00 | 1,842.50 | 1,804.23 | 2,176,400 |
09 Feb 2024 | 1,885.00 | 1,898.50 | 1,870.50 | 1,871.50 | 1,832.63 | 1,263,300 |
08 Feb 2024 | 1,912.00 | 1,912.00 | 1,887.00 | 1,892.00 | 1,852.71 | 1,040,600 |
07 Feb 2024 | 1,911.00 | 1,926.50 | 1,903.50 | 1,918.00 | 1,878.17 | 594,400 |
06 Feb 2024 | 1,929.00 | 1,936.00 | 1,915.00 | 1,916.00 | 1,876.21 | 587,700 |
05 Feb 2024 | 1,940.00 | 1,948.50 | 1,926.50 | 1,941.50 | 1,901.18 | 770,000 |
02 Feb 2024 | 1,923.00 | 1,938.00 | 1,912.50 | 1,924.50 | 1,884.53 | 613,300 |
01 Feb 2024 | 1,915.00 | 1,925.00 | 1,907.00 | 1,923.00 | 1,883.06 | 589,000 |
31 Jan 2024 | 1,897.00 | 1,929.00 | 1,893.00 | 1,927.00 | 1,886.98 | 796,200 |
30 Jan 2024 | 1,905.00 | 1,911.00 | 1,894.50 | 1,904.50 | 1,864.95 | 605,400 |
29 Jan 2024 | 1,890.00 | 1,907.00 | 1,887.00 | 1,901.00 | 1,861.52 | 1,106,300 |
26 Jan 2024 | 1,898.50 | 1,904.50 | 1,873.00 | 1,880.00 | 1,840.96 | 1,302,700 |
25 Jan 2024 | 1,899.00 | 1,911.00 | 1,895.00 | 1,906.00 | 1,866.42 | 1,001,600 |
24 Jan 2024 | 1,925.00 | 1,929.00 | 1,902.00 | 1,908.50 | 1,868.86 | 1,253,800 |
23 Jan 2024 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 1,910.48 | 143,200 |
22 Jan 2024 | 1,976.00 | 2,001.00 | 1,975.00 | 1,982.00 | 1,940.84 | 773,500 |
19 Jan 2024 | 1,969.00 | 1,978.00 | 1,954.50 | 1,965.00 | 1,924.19 | 588,500 |
18 Jan 2024 | 1,971.00 | 1,976.00 | 1,945.00 | 1,947.00 | 1,906.56 | 610,700 |
17 Jan 2024 | 1,976.00 | 2,018.00 | 1,961.00 | 1,961.00 | 1,920.27 | 1,039,100 |
16 Jan 2024 | 1,950.00 | 1,978.00 | 1,950.00 | 1,969.00 | 1,928.11 | 759,900 |
15 Jan 2024 | 1,950.00 | 1,963.50 | 1,950.00 | 1,963.00 | 1,922.23 | 100,000 |
12 Jan 2024 | 1,974.50 | 1,974.50 | 1,940.00 | 1,947.50 | 1,907.05 | 852,400 |
11 Jan 2024 | 1,955.00 | 1,969.00 | 1,951.50 | 1,959.00 | 1,918.31 | 863,500 |
10 Jan 2024 | 1,933.50 | 1,947.50 | 1,922.00 | 1,943.00 | 1,902.65 | 805,800 |
09 Jan 2024 | 1,921.00 | 1,942.00 | 1,914.00 | 1,926.00 | 1,886.00 | 834,300 |
05 Jan 2024 | 1,897.00 | 1,924.50 | 1,891.00 | 1,913.50 | 1,873.76 | 978,000 |
04 Jan 2024 | 1,840.50 | 1,880.00 | 1,825.50 | 1,880.00 | 1,840.96 | 1,197,100 |
29 Dec 2023 | 1,838.50 | 1,845.50 | 1,824.00 | 1,832.00 | 1,793.95 | 564,900 |
28 Dec 2023 | 1,815.00 | 1,830.50 | 1,811.50 | 1,829.50 | 1,791.50 | 648,700 |
27 Dec 2023 | 1,790.00 | 1,814.50 | 1,788.00 | 1,814.50 | 1,776.82 | 642,400 |
26 Dec 2023 | 1,791.00 | 1,791.50 | 1,775.50 | 1,785.50 | 1,748.42 | 531,800 |
25 Dec 2023 | 1,800.00 | 1,800.50 | 1,779.50 | 1,782.00 | 1,744.99 | 334,500 |
22 Dec 2023 | 1,775.00 | 1,785.50 | 1,768.50 | 1,785.50 | 1,748.42 | 540,200 |
21 Dec 2023 | 1,775.50 | 1,776.50 | 1,763.00 | 1,767.50 | 1,730.79 | 596,500 |
20 Dec 2023 | 1,785.00 | 1,794.50 | 1,773.00 | 1,785.50 | 1,748.42 | 764,100 |
19 Dec 2023 | 1,771.00 | 1,776.00 | 1,752.00 | 1,775.00 | 1,738.14 | 713,600 |
18 Dec 2023 | 1,779.00 | 1,785.50 | 1,757.00 | 1,778.00 | 1,741.07 | 724,400 |
15 Dec 2023 | 1,795.50 | 1,797.00 | 1,775.50 | 1,785.00 | 1,747.93 | 1,258,500 |
14 Dec 2023 | 1,799.00 | 1,799.00 | 1,774.00 | 1,789.50 | 1,752.33 | 730,900 |
13 Dec 2023 | 1,812.00 | 1,816.00 | 1,779.00 | 1,787.00 | 1,749.89 | 759,600 |
12 Dec 2023 | 1,816.50 | 1,825.50 | 1,810.00 | 1,814.00 | 1,776.33 | 1,155,500 |
11 Dec 2023 | 1,800.50 | 1,800.50 | 1,783.00 | 1,800.00 | 1,762.62 | 1,037,300 |
08 Dec 2023 | 1,792.50 | 1,804.50 | 1,776.00 | 1,781.00 | 1,744.01 | 1,106,700 |
07 Dec 2023 | 1,808.50 | 1,823.50 | 1,805.50 | 1,821.50 | 1,783.67 | 737,300 |
06 Dec 2023 | 1,799.50 | 1,829.00 | 1,793.50 | 1,827.00 | 1,789.06 | 698,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |