Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 841.20 | 855.20 | 841.20 | 852.40 | 852.40 | 34,098 |
02 May 2024 | 846.00 | 850.60 | 839.00 | 841.20 | 841.20 | 172,595 |
01 May 2024 | 847.00 | 855.00 | 834.80 | 836.40 | 836.40 | 83,878 |
30 Apr 2024 | 859.00 | 859.60 | 844.60 | 846.40 | 846.40 | 274,442 |
29 Apr 2024 | 865.00 | 868.40 | 857.40 | 861.80 | 861.80 | 237,270 |
26 Apr 2024 | 873.00 | 873.40 | 854.20 | 863.40 | 863.40 | 422,774 |
25 Apr 2024 | 926.80 | 929.20 | 836.40 | 864.20 | 864.20 | 380,397 |
24 Apr 2024 | 920.00 | 927.00 | 918.40 | 922.00 | 922.00 | 131,267 |
23 Apr 2024 | 905.00 | 917.20 | 905.00 | 916.60 | 916.60 | 163,807 |
22 Apr 2024 | 907.60 | 911.60 | 892.00 | 900.80 | 900.80 | 189,725 |
19 Apr 2024 | 896.00 | 906.00 | 895.20 | 906.00 | 906.00 | 175,872 |
18 Apr 2024 | 897.20 | 906.80 | 888.00 | 896.20 | 896.20 | 165,299 |
17 Apr 2024 | 917.00 | 919.20 | 899.60 | 900.40 | 900.40 | 137,835 |
16 Apr 2024 | 910.80 | 919.20 | 906.40 | 915.20 | 915.20 | 182,039 |
15 Apr 2024 | 907.60 | 921.00 | 907.60 | 914.80 | 914.80 | 124,558 |
12 Apr 2024 | 943.40 | 947.20 | 907.60 | 907.60 | 907.60 | 244,374 |
11 Apr 2024 | 923.80 | 939.80 | 919.60 | 933.80 | 933.80 | 221,376 |
10 Apr 2024 | 918.80 | 926.20 | 914.00 | 925.00 | 925.00 | 143,508 |
09 Apr 2024 | 915.20 | 918.40 | 908.40 | 914.40 | 914.40 | 140,645 |
08 Apr 2024 | 918.20 | 920.80 | 909.40 | 915.20 | 915.20 | 145,471 |
05 Apr 2024 | 914.00 | 922.20 | 912.60 | 919.00 | 919.00 | 157,626 |
04 Apr 2024 | 926.20 | 935.00 | 919.00 | 920.80 | 920.80 | 170,501 |
03 Apr 2024 | 919.60 | 926.60 | 918.60 | 922.20 | 922.20 | 205,033 |
02 Apr 2024 | 926.20 | 935.60 | 912.00 | 919.60 | 919.60 | 282,846 |
27 Mar 2024 | 929.40 | 938.00 | 927.40 | 932.40 | 932.40 | 174,742 |
26 Mar 2024 | 932.20 | 933.40 | 924.60 | 927.40 | 927.40 | 120,503 |
25 Mar 2024 | 931.40 | 936.60 | 926.00 | 932.20 | 932.20 | 108,908 |
22 Mar 2024 | 930.40 | 935.80 | 926.40 | 931.80 | 931.80 | 87,361 |
21 Mar 2024 | 941.60 | 942.40 | 920.20 | 930.00 | 930.00 | 215,857 |
20 Mar 2024 | 921.60 | 941.40 | 916.40 | 934.40 | 934.40 | 209,728 |
19 Mar 2024 | 929.80 | 931.20 | 913.40 | 923.40 | 923.40 | 229,733 |
18 Mar 2024 | 939.40 | 941.80 | 928.20 | 930.60 | 930.60 | 147,863 |
15 Mar 2024 | 935.00 | 950.00 | 928.00 | 939.40 | 939.40 | 279,332 |
14 Mar 2024 | 957.60 | 957.80 | 930.20 | 936.20 | 936.20 | 227,786 |
13 Mar 2024 | 976.00 | 976.00 | 956.00 | 956.00 | 956.00 | 149,487 |
12 Mar 2024 | 966.20 | 977.60 | 960.00 | 976.00 | 976.00 | 244,221 |
11 Mar 2024 | 965.80 | 971.00 | 961.40 | 965.20 | 965.20 | 143,853 |
08 Mar 2024 | 956.40 | 974.60 | 955.20 | 972.60 | 972.60 | 239,267 |
07 Mar 2024 | 937.80 | 958.20 | 937.40 | 956.20 | 956.20 | 259,135 |
06 Mar 2024 | 930.20 | 942.60 | 925.80 | 938.60 | 938.60 | 180,020 |
05 Mar 2024 | 929.80 | 937.00 | 925.40 | 931.60 | 931.60 | 199,065 |
04 Mar 2024 | 920.00 | 932.00 | 918.00 | 931.40 | 931.40 | 202,408 |
01 Mar 2024 | 913.40 | 917.20 | 904.60 | 917.00 | 917.00 | 216,159 |
29 Feb 2024 | 907.00 | 919.40 | 905.00 | 915.60 | 915.60 | 1,285,808 |
28 Feb 2024 | 910.60 | 911.00 | 896.20 | 903.20 | 903.20 | 254,872 |
27 Feb 2024 | 919.80 | 921.20 | 911.00 | 917.60 | 917.60 | 199,067 |
26 Feb 2024 | 912.60 | 918.80 | 912.00 | 918.60 | 918.60 | 165,511 |
23 Feb 2024 | 903.40 | 914.40 | 900.80 | 913.40 | 913.40 | 322,948 |
22 Feb 2024 | 891.80 | 905.80 | 891.80 | 904.20 | 904.20 | 259,551 |
21 Feb 2024 | 877.40 | 893.20 | 876.20 | 888.60 | 888.60 | 222,366 |
20 Feb 2024 | 881.80 | 885.60 | 870.00 | 885.60 | 885.60 | 156,830 |
19 Feb 2024 | 890.00 | 890.00 | 875.20 | 885.20 | 885.20 | 234,789 |
16 Feb 2024 | 888.40 | 898.20 | 880.80 | 894.00 | 894.00 | 321,886 |
15 Feb 2024 | 883.80 | 893.40 | 879.60 | 886.80 | 886.80 | 164,473 |
14 Feb 2024 | 862.00 | 882.40 | 862.00 | 878.60 | 878.60 | 173,054 |
13 Feb 2024 | 871.00 | 876.00 | 843.40 | 856.00 | 856.00 | 538,936 |
12 Feb 2024 | 893.60 | 894.00 | 871.00 | 879.80 | 879.80 | 272,134 |
09 Feb 2024 | 856.20 | 902.40 | 850.00 | 891.00 | 891.00 | 790,106 |
08 Feb 2024 | 813.00 | 817.20 | 806.00 | 812.20 | 812.20 | 353,806 |
07 Feb 2024 | 803.00 | 812.20 | 800.20 | 809.20 | 809.20 | 205,290 |
06 Feb 2024 | 796.00 | 804.00 | 784.00 | 802.60 | 802.60 | 203,391 |
05 Feb 2024 | 784.80 | 795.40 | 784.80 | 792.80 | 792.80 | 140,052 |
02 Feb 2024 | 799.80 | 807.80 | 785.60 | 786.20 | 786.20 | 247,563 |
01 Feb 2024 | 802.40 | 809.80 | 793.40 | 799.80 | 799.80 | 261,670 |
31 Jan 2024 | 776.20 | 801.80 | 770.60 | 797.60 | 797.60 | 336,458 |
30 Jan 2024 | 775.80 | 787.20 | 775.40 | 775.80 | 775.80 | 150,313 |
29 Jan 2024 | 769.00 | 775.80 | 764.00 | 775.80 | 775.80 | 181,345 |
26 Jan 2024 | 775.80 | 782.20 | 766.40 | 769.00 | 769.00 | 184,143 |
25 Jan 2024 | 769.40 | 771.40 | 764.60 | 770.80 | 770.80 | 160,902 |
24 Jan 2024 | 780.40 | 785.60 | 768.60 | 769.40 | 769.40 | 188,139 |
23 Jan 2024 | 778.80 | 779.60 | 771.60 | 774.00 | 774.00 | 170,331 |
22 Jan 2024 | 784.60 | 788.40 | 777.80 | 778.20 | 778.20 | 166,246 |
19 Jan 2024 | 785.60 | 788.60 | 779.80 | 781.60 | 781.60 | 142,601 |
18 Jan 2024 | 802.00 | 802.20 | 778.00 | 785.60 | 785.60 | 279,068 |
17 Jan 2024 | 776.40 | 807.00 | 775.40 | 807.00 | 807.00 | 282,537 |
16 Jan 2024 | 793.20 | 794.20 | 781.40 | 784.20 | 784.20 | 193,652 |
15 Jan 2024 | 801.20 | 801.60 | 795.60 | 798.40 | 798.40 | 84,604 |
12 Jan 2024 | 810.00 | 826.00 | 809.20 | 820.20 | 820.20 | 227,699 |
11 Jan 2024 | 787.00 | 807.20 | 786.40 | 807.20 | 807.20 | 237,283 |
10 Jan 2024 | 782.00 | 790.40 | 777.40 | 784.00 | 784.00 | 141,420 |
09 Jan 2024 | 776.00 | 789.80 | 771.60 | 786.80 | 786.80 | 131,982 |
08 Jan 2024 | 763.40 | 776.60 | 758.40 | 776.60 | 776.60 | 103,833 |
05 Jan 2024 | 765.00 | 767.80 | 757.80 | 764.40 | 764.40 | 159,945 |
04 Jan 2024 | 769.40 | 781.40 | 769.40 | 770.20 | 770.20 | 172,577 |
03 Jan 2024 | 774.80 | 774.80 | 761.40 | 770.80 | 770.80 | 202,401 |
02 Jan 2024 | 773.00 | 776.80 | 769.20 | 776.20 | 776.20 | 116,906 |
29 Dec 2023 | 777.00 | 778.00 | 770.40 | 772.00 | 772.00 | 110,042 |
28 Dec 2023 | 776.40 | 779.60 | 771.20 | 773.60 | 773.60 | 73,036 |
27 Dec 2023 | 778.00 | 780.20 | 768.80 | 777.80 | 777.80 | 124,678 |
22 Dec 2023 | 773.20 | 778.40 | 768.80 | 778.40 | 778.40 | 119,717 |
21 Dec 2023 | 762.00 | 775.80 | 761.40 | 774.20 | 774.20 | 148,234 |
20 Dec 2023 | 760.00 | 770.80 | 759.20 | 764.60 | 764.60 | 236,935 |
19 Dec 2023 | 776.20 | 776.60 | 760.00 | 760.80 | 760.80 | 255,500 |
18 Dec 2023 | 783.60 | 788.00 | 778.80 | 781.80 | 781.80 | 225,877 |
15 Dec 2023 | 793.60 | 795.80 | 778.60 | 786.60 | 786.60 | 499,524 |
14 Dec 2023 | 775.60 | 798.60 | 775.60 | 794.80 | 794.80 | 367,693 |
13 Dec 2023 | 756.60 | 762.80 | 752.60 | 761.20 | 761.20 | 154,050 |
12 Dec 2023 | 745.00 | 759.00 | 744.00 | 752.20 | 752.20 | 142,191 |
11 Dec 2023 | 767.00 | 767.40 | 748.40 | 748.40 | 748.40 | 182,783 |
08 Dec 2023 | 762.40 | 768.20 | 760.40 | 767.40 | 767.40 | 154,527 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |