Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,005.69 | 1,021.55 | 995.00 | 1,019.08 | 1,019.08 | 28,386 |
02 May 2024 | 993.74 | 1,001.81 | 986.18 | 992.99 | 992.99 | 25,108 |
01 May 2024 | 990.82 | 991.17 | 986.59 | 988.59 | 988.59 | 244 |
30 Apr 2024 | 1,013.75 | 1,014.20 | 1,003.86 | 1,006.29 | 1,006.29 | 4,413 |
29 Apr 2024 | 1,013.45 | 1,016.14 | 1,009.98 | 1,010.58 | 1,010.58 | 9,347 |
26 Apr 2024 | 1,005.40 | 1,012.75 | 1,001.70 | 1,009.57 | 1,009.57 | 10,590 |
25 Apr 2024 | 988.35 | 991.88 | 978.72 | 983.96 | 983.96 | 9,089 |
24 Apr 2024 | 1,003.32 | 1,007.80 | 997.88 | 1,000.34 | 1,000.34 | 6,259 |
23 Apr 2024 | 981.58 | 996.10 | 981.21 | 995.45 | 995.45 | 15,244 |
22 Apr 2024 | 978.59 | 980.30 | 970.00 | 973.97 | 973.97 | 14,668 |
19 Apr 2024 | 985.77 | 992.34 | 975.16 | 980.24 | 980.24 | 12,086 |
18 Apr 2024 | 1,004.24 | 1,004.69 | 990.93 | 1,001.65 | 1,001.65 | 12,998 |
17 Apr 2024 | 1,007.36 | 1,015.55 | 1,000.37 | 1,002.17 | 1,002.17 | 5,668 |
16 Apr 2024 | 1,008.41 | 1,013.18 | 1,004.59 | 1,011.58 | 1,011.58 | 16,335 |
15 Apr 2024 | 1,031.85 | 1,036.86 | 1,026.56 | 1,028.05 | 1,028.05 | 5,293 |
12 Apr 2024 | 1,044.67 | 1,045.13 | 1,027.89 | 1,032.44 | 1,032.44 | 9,677 |
11 Apr 2024 | 1,027.97 | 1,033.50 | 1,023.44 | 1,030.64 | 1,030.64 | 9,990 |
10 Apr 2024 | 1,037.28 | 1,039.13 | 1,019.94 | 1,025.55 | 1,025.55 | 7,624 |
09 Apr 2024 | 1,034.14 | 1,039.13 | 1,025.28 | 1,028.67 | 1,028.67 | 5,582 |
08 Apr 2024 | 1,031.59 | 1,036.93 | 1,029.70 | 1,034.39 | 1,034.39 | 3,158 |
05 Apr 2024 | 1,022.34 | 1,034.95 | 981.31 | 1,031.81 | 1,031.81 | 6,490 |
04 Apr 2024 | 1,039.51 | 1,047.67 | 1,039.05 | 1,043.94 | 1,043.94 | 6,092 |
03 Apr 2024 | 1,031.10 | 1,040.48 | 1,028.91 | 1,039.96 | 1,039.96 | 9,349 |
02 Apr 2024 | 1,042.05 | 1,045.00 | 1,026.84 | 1,030.41 | 1,030.41 | 14,121 |
28 Mar 2024 | 1,043.46 | 1,044.43 | 1,040.42 | 1,040.90 | 1,040.90 | 7,456 |
27 Mar 2024 | 1,041.80 | 1,047.23 | 982.62 | 1,039.36 | 1,039.36 | 6,880 |
26 Mar 2024 | 1,045.91 | 1,048.61 | 1,044.05 | 1,045.34 | 1,045.34 | 7,842 |
25 Mar 2024 | 1,044.42 | 1,045.50 | 1,037.34 | 1,042.47 | 1,042.47 | 15,688 |
22 Mar 2024 | 1,045.66 | 1,048.11 | 1,041.50 | 1,044.81 | 1,044.81 | 6,539 |
21 Mar 2024 | 1,049.63 | 1,053.27 | 966.65 | 1,052.77 | 1,052.77 | 6,779 |
20 Mar 2024 | 1,027.98 | 1,031.58 | 1,026.08 | 1,028.35 | 1,028.35 | 4,808 |
19 Mar 2024 | 1,023.56 | 1,026.85 | 1,015.74 | 1,024.65 | 1,024.65 | 8,268 |
18 Mar 2024 | 1,021.26 | 1,033.78 | 1,020.67 | 1,028.55 | 1,028.55 | 9,568 |
15 Mar 2024 | 1,024.50 | 1,030.56 | 1,012.97 | 1,015.08 | 1,015.08 | 6,055 |
14 Mar 2024 | 1,034.81 | 1,041.62 | 1,024.21 | 1,028.73 | 1,028.73 | 7,391 |
13 Mar 2024 | 1,040.00 | 1,040.46 | 1,028.39 | 1,030.04 | 1,030.04 | 10,694 |
12 Mar 2024 | 1,030.19 | 1,037.61 | 1,021.83 | 1,033.46 | 1,033.46 | 11,878 |
11 Mar 2024 | 1,027.40 | 1,028.80 | 1,018.32 | 1,025.04 | 1,025.04 | 11,117 |
08 Mar 2024 | 1,042.50 | 1,050.05 | 1,036.32 | 1,037.69 | 1,037.69 | 13,080 |
07 Mar 2024 | 1,022.69 | 1,042.01 | 1,021.20 | 1,040.54 | 1,040.54 | 10,789 |
06 Mar 2024 | 1,025.43 | 1,031.87 | 1,024.06 | 1,029.08 | 1,029.08 | 23,602 |
05 Mar 2024 | 1,034.95 | 1,035.64 | 978.35 | 1,021.35 | 1,021.35 | 7,154 |
04 Mar 2024 | 1,045.18 | 1,045.81 | 1,040.33 | 1,040.79 | 1,040.79 | 19,588 |
01 Mar 2024 | 1,032.68 | 1,038.07 | 1,026.35 | 1,036.73 | 1,036.73 | 8,116 |
29 Feb 2024 | 1,018.05 | 1,028.36 | 1,010.72 | 1,021.87 | 1,021.87 | 6,357 |
28 Feb 2024 | 1,022.34 | 1,023.07 | 961.49 | 1,021.59 | 1,021.59 | 6,038 |
27 Feb 2024 | 1,022.64 | 1,026.00 | 1,020.79 | 1,022.86 | 1,022.86 | 6,507 |
26 Feb 2024 | 1,020.45 | 1,025.71 | 1,019.80 | 1,024.80 | 1,024.80 | 9,163 |
23 Feb 2024 | 1,025.45 | 1,031.60 | 1,020.80 | 1,024.16 | 1,024.16 | 9,930 |
22 Feb 2024 | 1,015.10 | 1,022.40 | 1,014.81 | 1,021.72 | 1,021.72 | 5,835 |
21 Feb 2024 | 998.94 | 999.33 | 991.00 | 993.70 | 993.70 | 9,803 |
20 Feb 2024 | 1,006.36 | 1,006.76 | 993.05 | 996.13 | 996.13 | 9,548 |
19 Feb 2024 | 1,009.10 | 1,011.28 | 1,007.49 | 1,010.52 | 1,010.52 | 6,386 |
16 Feb 2024 | 1,020.48 | 1,024.20 | 1,005.00 | 1,014.78 | 1,014.78 | 8,192 |
15 Feb 2024 | 1,017.42 | 1,018.06 | 1,008.64 | 1,012.82 | 1,012.82 | 4,618 |
14 Feb 2024 | 1,006.71 | 1,012.86 | 1,004.83 | 1,008.08 | 1,008.08 | 8,327 |
13 Feb 2024 | 1,018.86 | 1,019.52 | 997.85 | 1,006.93 | 1,006.93 | 11,157 |
12 Feb 2024 | 1,023.46 | 1,028.60 | 1,000.00 | 1,027.42 | 1,027.42 | 12,874 |
09 Feb 2024 | 1,015.04 | 1,022.81 | 1,014.37 | 1,020.15 | 1,020.15 | 5,981 |
08 Feb 2024 | 1,012.68 | 1,014.99 | 1,003.93 | 1,014.12 | 1,014.12 | 6,869 |
07 Feb 2024 | 1,000.42 | 1,013.67 | 1,000.03 | 1,009.61 | 1,009.61 | 6,939 |
06 Feb 2024 | 1,007.39 | 1,007.80 | 997.70 | 1,000.77 | 1,000.77 | 8,444 |
05 Feb 2024 | 1,002.94 | 1,005.60 | 994.85 | 1,000.57 | 1,000.57 | 8,672 |
02 Feb 2024 | 996.93 | 1,002.24 | 990.76 | 1,002.24 | 1,002.24 | 11,411 |
01 Feb 2024 | 981.37 | 984.47 | 978.71 | 980.97 | 980.97 | 18,626 |
31 Jan 2024 | 988.74 | 989.44 | 978.57 | 981.84 | 981.84 | 9,765 |
30 Jan 2024 | 1,001.73 | 1,004.00 | 997.79 | 998.91 | 998.91 | 17,423 |
29 Jan 2024 | 993.98 | 996.49 | 992.17 | 993.95 | 993.95 | 7,164 |
26 Jan 2024 | 988.90 | 997.66 | 988.38 | 996.95 | 996.95 | 6,766 |
25 Jan 2024 | 997.89 | 1,003.86 | 993.02 | 1,003.07 | 1,003.07 | 6,057 |
24 Jan 2024 | 997.89 | 1,005.37 | 996.41 | 1,002.02 | 1,002.02 | 9,146 |
23 Jan 2024 | 988.95 | 991.70 | 984.70 | 986.33 | 986.33 | 23,775 |
22 Jan 2024 | 991.86 | 994.59 | 986.46 | 990.12 | 990.12 | 8,724 |
19 Jan 2024 | 971.79 | 976.67 | 970.31 | 974.77 | 974.77 | 15,728 |
18 Jan 2024 | 955.39 | 967.02 | 955.04 | 967.02 | 967.02 | 10,875 |
17 Jan 2024 | 951.93 | 955.70 | 943.48 | 951.63 | 951.63 | 13,765 |
16 Jan 2024 | 954.03 | 962.51 | 950.00 | 961.50 | 961.50 | 8,170 |
15 Jan 2024 | 958.76 | 961.85 | 957.31 | 958.79 | 958.79 | 7,851 |
12 Jan 2024 | 956.47 | 963.22 | 953.51 | 959.38 | 959.38 | 5,254 |
11 Jan 2024 | 961.21 | 963.16 | 947.90 | 949.25 | 949.25 | 7,198 |
10 Jan 2024 | 951.45 | 954.64 | 947.71 | 952.41 | 952.41 | 8,435 |
09 Jan 2024 | 946.48 | 947.82 | 883.54 | 947.57 | 947.57 | 13,024 |
08 Jan 2024 | 928.24 | 940.79 | 924.56 | 939.93 | 939.93 | 7,014 |
05 Jan 2024 | 925.72 | 935.80 | 922.42 | 933.10 | 933.10 | 9,754 |
04 Jan 2024 | 935.08 | 935.80 | 928.00 | 934.59 | 934.59 | 7,250 |
03 Jan 2024 | 942.48 | 943.42 | 932.73 | 935.54 | 935.54 | 26,679 |
02 Jan 2024 | 959.29 | 960.54 | 941.45 | 945.43 | 945.43 | 8,383 |
29 Dec 2023 | 964.43 | 965.52 | 956.90 | 963.16 | 963.16 | 2,714 |
28 Dec 2023 | 966.41 | 967.11 | 963.79 | 964.28 | 964.28 | 6,827 |
27 Dec 2023 | 962.20 | 967.13 | 958.01 | 962.23 | 962.23 | 36,970 |
22 Dec 2023 | 956.07 | 956.65 | 951.51 | 954.43 | 954.43 | 5,564 |
21 Dec 2023 | 949.96 | 955.43 | 945.00 | 951.57 | 951.57 | 12,053 |
20 Dec 2023 | 959.03 | 960.95 | 953.80 | 959.08 | 959.08 | 10,538 |
19 Dec 2023 | 952.53 | 957.54 | 950.97 | 956.20 | 956.20 | 10,297 |
18 Dec 2023 | 947.30 | 951.90 | 945.72 | 950.18 | 950.18 | 6,039 |
15 Dec 2023 | 944.97 | 949.59 | 942.69 | 949.59 | 949.59 | 20,979 |
14 Dec 2023 | 947.98 | 949.17 | 938.44 | 943.12 | 943.12 | 26,948 |
13 Dec 2023 | 933.64 | 936.10 | 932.60 | 933.61 | 933.61 | 7,503 |
12 Dec 2023 | 925.76 | 929.45 | 862.85 | 927.73 | 927.73 | 16,967 |
11 Dec 2023 | 914.54 | 922.10 | 913.29 | 917.92 | 917.92 | 6,706 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |