Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,014.2300 | 1,015.1900 | 1,006.0800 | 1,009.0700 | 1,009.0700 | - |
03 May 2024 | 1,014.1100 | 1,014.1100 | 1,001.1700 | 1,014.1100 | 1,014.1100 | - |
02 May 2024 | 1,010.5200 | 1,014.1100 | 1,010.5200 | 1,010.5200 | 1,010.5200 | - |
01 May 2024 | 996.4600 | 1,010.5200 | 996.4600 | 996.4600 | 996.4600 | - |
30 Apr 2024 | 1,003.4500 | 1,003.4500 | 996.4600 | 1,003.4500 | 1,003.4500 | - |
29 Apr 2024 | 1,004.7500 | 1,004.7500 | 1,003.4500 | 1,004.7500 | 1,004.7500 | - |
26 Apr 2024 | 1,005.7600 | 1,005.7600 | 1,004.7500 | 1,005.7600 | 1,005.7600 | - |
25 Apr 2024 | 1,008.1800 | 1,008.1800 | 1,005.7600 | 1,008.1800 | 1,008.1800 | - |
24 Apr 2024 | 1,001.0100 | 1,008.1800 | 1,001.0100 | 1,001.0100 | 1,001.0100 | - |
23 Apr 2024 | 1,003.4000 | 1,003.4000 | 1,001.0100 | 1,003.4000 | 1,003.4000 | - |
22 Apr 2024 | 1,013.8600 | 1,013.8600 | 1,003.4000 | 1,013.8600 | 1,013.8600 | - |
19 Apr 2024 | 1,030.1300 | 1,030.1300 | 1,013.8600 | 1,030.1300 | 1,030.1300 | - |
18 Apr 2024 | 1,031.3101 | 1,031.3101 | 1,030.1300 | 1,031.3101 | 1,031.3101 | - |
17 Apr 2024 | 1,026.1801 | 1,031.3101 | 1,026.1801 | 1,026.1801 | 1,026.1801 | - |
16 Apr 2024 | 1,016.8200 | 1,026.1801 | 1,016.8200 | 1,016.8200 | 1,016.8200 | - |
15 Apr 2024 | 1,004.1900 | 1,016.8200 | 1,004.1900 | 1,004.1900 | 1,004.1900 | - |
12 Apr 2024 | 1,009.9800 | 1,009.9800 | 1,004.1900 | 1,009.9800 | 1,009.9800 | - |
11 Apr 2024 | 1,008.8900 | 1,009.9800 | 1,008.8900 | 1,012.6800 | 1,012.6800 | - |
10 Apr 2024 | 1,012.6800 | 1,012.6800 | 1,012.6800 | 1,012.6800 | 1,012.6800 | - |
09 Apr 2024 | 1,013.7200 | 1,013.7200 | 1,012.6800 | 1,013.7200 | 1,013.7200 | - |
08 Apr 2024 | 1,005.6300 | 1,013.7200 | 1,005.6300 | 1,005.6300 | 1,005.6300 | - |
05 Apr 2024 | 1,022.9900 | 1,022.9900 | 1,005.6300 | 1,022.9900 | 1,022.9900 | - |
04 Apr 2024 | 1,036.3500 | 1,036.3500 | 1,022.9900 | 1,036.3500 | 1,036.3500 | - |
03 Apr 2024 | 1,044.3000 | 1,044.3000 | 1,036.3500 | 1,044.3000 | 1,044.3000 | - |
02 Apr 2024 | 1,044.3000 | 1,044.3000 | 1,044.3000 | 1,043.6600 | 1,043.6600 | - |
01 Apr 2024 | 1,043.6600 | 1,043.6600 | 1,043.6600 | 1,043.6600 | 1,043.6600 | - |
29 Mar 2024 | 1,048.9399 | 1,048.9399 | 1,043.6600 | 1,048.9399 | 1,048.9399 | - |
28 Mar 2024 | 1,046.2800 | 1,048.9399 | 1,046.2800 | 1,046.2800 | 1,046.2800 | - |
27 Mar 2024 | 1,047.3101 | 1,047.3101 | 1,046.2800 | 1,047.3101 | 1,047.3101 | - |
26 Mar 2024 | 1,047.9900 | 1,047.9900 | 1,047.3101 | 1,047.9900 | 1,047.9900 | - |
25 Mar 2024 | 1,047.4100 | 1,047.9900 | 1,047.4100 | 1,047.4100 | 1,047.4100 | - |
22 Mar 2024 | 1,040.7300 | 1,047.4100 | 1,040.7300 | 1,040.7300 | 1,040.7300 | - |
21 Mar 2024 | 1,041.4301 | 1,041.4301 | 1,040.7300 | 1,041.4301 | 1,041.4301 | - |
20 Mar 2024 | 1,021.6600 | 1,041.4301 | 1,021.6600 | 1,021.6600 | 1,021.6600 | - |
19 Mar 2024 | 1,014.4300 | 1,021.6600 | 1,014.4300 | 1,014.4300 | 1,014.4300 | - |
18 Mar 2024 | 1,007.6700 | 1,014.4300 | 1,007.6700 | 1,007.6700 | 1,007.6700 | - |
15 Mar 2024 | 1,020.9000 | 1,020.9000 | 1,007.6700 | 1,020.9000 | 1,020.9000 | - |
14 Mar 2024 | 1,030.3900 | 1,030.3900 | 1,020.9000 | 1,030.3900 | 1,030.3900 | - |
13 Mar 2024 | 1,043.7500 | 1,043.7500 | 1,030.3900 | 1,043.7500 | 1,043.7500 | - |
12 Mar 2024 | 1,037.8800 | 1,043.7500 | 1,037.8800 | 1,037.8800 | 1,037.8800 | - |
11 Mar 2024 | 1,043.7800 | 1,043.7800 | 1,037.8800 | 1,043.7800 | 1,043.7800 | - |
08 Mar 2024 | 1,058.1899 | 1,058.1899 | 1,043.7800 | 1,058.1899 | 1,058.1899 | - |
07 Mar 2024 | 1,047.2300 | 1,058.1899 | 1,047.2300 | 1,047.2300 | 1,047.2300 | - |
06 Mar 2024 | 1,046.2100 | 1,047.2300 | 1,046.2100 | 1,046.2100 | 1,046.2100 | - |
05 Mar 2024 | 1,035.3101 | 1,046.2100 | 1,035.3101 | 1,035.3101 | 1,035.3101 | - |
04 Mar 2024 | 1,026.5400 | 1,035.3101 | 1,026.5400 | 1,026.5400 | 1,026.5400 | - |
01 Mar 2024 | 1,044.6899 | 1,044.6899 | 1,026.5400 | 1,044.6899 | 1,044.6899 | - |
29 Feb 2024 | 1,050.6200 | 1,050.6200 | 1,044.6899 | 1,050.6200 | 1,050.6200 | - |
28 Feb 2024 | 1,058.0200 | 1,058.0200 | 1,050.6200 | 1,058.0200 | 1,058.0200 | - |
27 Feb 2024 | 1,052.3700 | 1,058.0200 | 1,052.3700 | 1,052.3700 | 1,052.3700 | - |
26 Feb 2024 | 1,046.5601 | 1,052.3700 | 1,046.5601 | 1,046.5601 | 1,046.5601 | - |
23 Feb 2024 | 1,033.8000 | 1,046.5601 | 1,033.8000 | 1,033.8000 | 1,033.8000 | - |
22 Feb 2024 | 1,027.6200 | 1,033.8000 | 1,027.6200 | 1,027.6200 | 1,027.6200 | - |
21 Feb 2024 | 1,027.0300 | 1,027.6200 | 1,027.0300 | 1,027.0300 | 1,027.0300 | - |
20 Feb 2024 | 1,032.1400 | 1,032.1400 | 1,027.0300 | 1,032.1400 | 1,032.1400 | - |
19 Feb 2024 | 1,025.1600 | 1,032.1400 | 1,025.1600 | 1,025.1600 | 1,025.1600 | - |
16 Feb 2024 | 1,020.8800 | 1,025.1600 | 1,020.8800 | 1,020.8800 | 1,020.8800 | - |
15 Feb 2024 | 1,018.4200 | 1,020.8800 | 1,018.4200 | 1,018.4200 | 1,018.4200 | - |
14 Feb 2024 | 1,034.0000 | 1,034.0000 | 1,018.4200 | 1,034.0000 | 1,034.0000 | - |
13 Feb 2024 | 1,030.5300 | 1,034.0000 | 1,030.5300 | 1,030.5300 | 1,030.5300 | - |
12 Feb 2024 | 1,031.3700 | 1,031.3700 | 1,030.5300 | 1,031.3700 | 1,031.3700 | - |
09 Feb 2024 | 1,008.9700 | 1,031.3700 | 1,008.9700 | 1,008.9700 | 1,008.9700 | - |
08 Feb 2024 | 1,005.1500 | 1,008.9700 | 1,005.1500 | 1,005.1500 | 1,005.1500 | - |
07 Feb 2024 | 1,007.4200 | 1,007.4200 | 1,005.1500 | 1,007.4200 | 1,007.4200 | - |
06 Feb 2024 | 1,005.9500 | 1,007.4200 | 1,005.9500 | 1,005.9500 | 1,005.9500 | - |
05 Feb 2024 | 1,000.5800 | 1,005.9500 | 1,000.5800 | 1,000.5800 | 1,000.5800 | - |
02 Feb 2024 | 1,003.1300 | 1,003.1300 | 1,000.5800 | 1,003.1300 | 1,003.1300 | - |
01 Feb 2024 | 991.2100 | 1,003.1300 | 991.2100 | 991.2100 | 991.2100 | - |
31 Jan 2024 | 994.2400 | 994.2400 | 991.2100 | 994.2400 | 994.2400 | - |
30 Jan 2024 | 984.1500 | 994.2400 | 984.1500 | 984.1500 | 984.1500 | - |
29 Jan 2024 | 972.2100 | 984.1500 | 972.2100 | 972.2100 | 972.2100 | - |
26 Jan 2024 | 976.0300 | 976.0300 | 972.2100 | 976.0300 | 976.0300 | - |
25 Jan 2024 | 973.0200 | 976.0300 | 973.0200 | 973.0200 | 973.0200 | - |
24 Jan 2024 | 974.3900 | 974.3900 | 973.0200 | 974.3900 | 974.3900 | - |
23 Jan 2024 | 975.1900 | 975.1900 | 974.3900 | 975.1900 | 975.1900 | - |
22 Jan 2024 | 977.2500 | 977.2500 | 975.1900 | 977.2500 | 977.2500 | - |
19 Jan 2024 | 984.0300 | 984.0300 | 977.2500 | 984.0300 | 984.0300 | - |
18 Jan 2024 | 997.7200 | 997.7200 | 984.0300 | 997.7200 | 997.7200 | - |
17 Jan 2024 | 987.4600 | 997.7200 | 987.4600 | 987.4600 | 987.4600 | - |
16 Jan 2024 | 979.6300 | 987.4600 | 979.6300 | 979.6300 | 979.6300 | - |
15 Jan 2024 | 982.2500 | 982.2500 | 979.6300 | 982.2500 | 982.2500 | - |
12 Jan 2024 | 988.3400 | 988.3400 | 982.2500 | 988.3400 | 988.3400 | - |
11 Jan 2024 | 988.8200 | 988.8200 | 988.3400 | 988.8200 | 988.8200 | - |
10 Jan 2024 | 977.8700 | 988.8200 | 977.8700 | 977.8700 | 977.8700 | - |
09 Jan 2024 | 971.2900 | 977.8700 | 971.2900 | 971.2900 | 971.2900 | - |
08 Jan 2024 | 960.1500 | 971.2900 | 960.1500 | 960.1500 | 960.1500 | - |
05 Jan 2024 | 947.7300 | 960.1500 | 947.7300 | 947.7300 | 947.7300 | - |
04 Jan 2024 | 955.4900 | 955.4900 | 947.7300 | 955.4900 | 955.4900 | - |
03 Jan 2024 | 953.7600 | 955.4900 | 953.7600 | 953.7600 | 953.7600 | - |
02 Jan 2024 | 953.7600 | 953.7600 | 953.7600 | 963.8900 | 963.8900 | - |
01 Jan 2024 | 963.8900 | 963.8900 | 963.8900 | 963.8900 | 963.8900 | - |
29 Dec 2023 | 965.7300 | 965.7300 | 963.8900 | 965.7300 | 965.7300 | - |
28 Dec 2023 | 967.2100 | 967.2100 | 965.7300 | 967.2100 | 967.2100 | - |
27 Dec 2023 | 967.2100 | 967.2100 | 967.2100 | 951.0800 | 951.0800 | - |
26 Dec 2023 | 951.0800 | 951.0800 | 951.0800 | 951.0800 | 951.0800 | - |
25 Dec 2023 | 951.0800 | 951.0800 | 951.0800 | 951.0800 | 951.0800 | - |
22 Dec 2023 | 942.7400 | 951.0800 | 942.7400 | 942.7400 | 942.7400 | - |
21 Dec 2023 | 931.6000 | 942.7400 | 931.6000 | 931.6000 | 931.6000 | - |
20 Dec 2023 | 933.9300 | 933.9300 | 931.6000 | 933.9300 | 933.9300 | - |
19 Dec 2023 | 942.1800 | 942.1800 | 933.9300 | 942.1800 | 942.1800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |