Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1,091.00 | 1,125.00 | 1,090.90 | 1,113.05 | 1,113.05 | 524,267 |
24 Apr 2024 | 1,091.60 | 1,098.20 | 1,088.80 | 1,096.85 | 1,096.85 | 149,467 |
23 Apr 2024 | 1,098.45 | 1,098.45 | 1,082.80 | 1,090.25 | 1,090.25 | 444,368 |
22 Apr 2024 | 1,078.50 | 1,088.75 | 1,071.15 | 1,087.05 | 1,087.05 | 764,571 |
19 Apr 2024 | 1,053.40 | 1,071.00 | 1,048.35 | 1,066.40 | 1,066.40 | 890,899 |
18 Apr 2024 | 1,073.20 | 1,077.55 | 1,050.60 | 1,055.45 | 1,055.45 | 406,951 |
16 Apr 2024 | 1,070.00 | 1,073.90 | 1,062.80 | 1,067.55 | 1,067.55 | 455,153 |
15 Apr 2024 | 1,096.05 | 1,105.95 | 1,076.65 | 1,078.80 | 1,078.80 | 715,402 |
12 Apr 2024 | 1,102.75 | 1,111.75 | 1,096.00 | 1,104.15 | 1,104.15 | 775,544 |
10 Apr 2024 | 1,108.80 | 1,116.45 | 1,105.10 | 1,109.45 | 1,109.45 | 171,281 |
09 Apr 2024 | 1,093.75 | 1,115.05 | 1,089.00 | 1,107.20 | 1,107.20 | 166,070 |
08 Apr 2024 | 1,081.95 | 1,091.25 | 1,078.35 | 1,086.85 | 1,086.85 | 288,924 |
05 Apr 2024 | 1,072.00 | 1,086.40 | 1,068.20 | 1,082.35 | 1,082.35 | 317,606 |
04 Apr 2024 | 1,085.55 | 1,085.55 | 1,063.25 | 1,076.85 | 1,076.85 | 303,370 |
03 Apr 2024 | 1,076.85 | 1,083.10 | 1,073.50 | 1,077.10 | 1,077.10 | 152,571 |
02 Apr 2024 | 1,095.00 | 1,095.00 | 1,079.50 | 1,081.30 | 1,081.30 | 129,602 |
01 Apr 2024 | 1,097.00 | 1,102.55 | 1,094.85 | 1,099.25 | 1,099.25 | 317,812 |
28 Mar 2024 | 1,084.00 | 1,105.10 | 1,084.00 | 1,095.85 | 1,095.85 | 1,356,859 |
27 Mar 2024 | 1,088.95 | 1,092.00 | 1,079.30 | 1,084.00 | 1,084.00 | 619,420 |
26 Mar 2024 | 1,084.10 | 1,088.40 | 1,076.85 | 1,084.05 | 1,084.05 | 420,737 |
22 Mar 2024 | 1,077.35 | 1,093.50 | 1,077.35 | 1,090.10 | 1,090.10 | 1,016,026 |
21 Mar 2024 | 1,090.15 | 1,097.40 | 1,079.15 | 1,082.20 | 1,082.20 | 246,551 |
20 Mar 2024 | 1,079.00 | 1,089.60 | 1,067.70 | 1,084.85 | 1,084.85 | 231,942 |
19 Mar 2024 | 1,079.95 | 1,088.60 | 1,076.65 | 1,084.05 | 1,084.05 | 293,513 |
18 Mar 2024 | 1,074.35 | 1,084.45 | 1,060.20 | 1,081.20 | 1,081.20 | 439,103 |
15 Mar 2024 | 1,074.85 | 1,085.55 | 1,070.05 | 1,078.60 | 1,078.60 | 919,925 |
14 Mar 2024 | 1,072.05 | 1,097.20 | 1,072.05 | 1,083.50 | 1,083.50 | 254,991 |
13 Mar 2024 | 1,075.45 | 1,089.50 | 1,073.15 | 1,083.35 | 1,083.35 | 358,719 |
12 Mar 2024 | 1,077.00 | 1,094.35 | 1,056.00 | 1,076.95 | 1,076.95 | 122,966 |
11 Mar 2024 | 1,089.35 | 1,089.35 | 1,076.50 | 1,077.95 | 1,077.95 | 121,974 |
07 Mar 2024 | 1,096.65 | 1,096.65 | 1,082.95 | 1,087.85 | 1,087.85 | 405,494 |
06 Mar 2024 | 1,080.35 | 1,113.35 | 1,080.35 | 1,096.80 | 1,096.80 | 996,816 |
05 Mar 2024 | 1,085.20 | 1,099.35 | 1,077.00 | 1,088.10 | 1,088.10 | 8,110,081 |
04 Mar 2024 | 1,080.35 | 1,095.35 | 1,080.35 | 1,091.80 | 1,091.80 | 575,225 |
01 Mar 2024 | 1,055.00 | 1,089.50 | 1,055.00 | 1,086.90 | 1,086.90 | 732,839 |
29 Feb 2024 | 1,041.35 | 1,060.50 | 1,038.80 | 1,053.45 | 1,053.45 | 195,223 |
28 Feb 2024 | 1,059.85 | 1,064.10 | 1,042.25 | 1,046.15 | 1,046.15 | 119,389 |
27 Feb 2024 | 1,053.75 | 1,066.00 | 1,046.45 | 1,060.35 | 1,060.35 | 178,844 |
26 Feb 2024 | 1,055.00 | 1,062.10 | 1,051.20 | 1,054.25 | 1,054.25 | 249,313 |
23 Feb 2024 | 1,069.00 | 1,069.75 | 1,057.85 | 1,061.20 | 1,061.20 | 665,149 |
22 Feb 2024 | 1,055.00 | 1,065.75 | 1,041.00 | 1,063.65 | 1,063.65 | 92,684 |
21 Feb 2024 | 1,056.45 | 1,063.85 | 1,045.00 | 1,050.05 | 1,050.05 | 338,041 |
20 Feb 2024 | 1,044.50 | 1,052.25 | 1,033.20 | 1,048.80 | 1,048.80 | 145,260 |
19 Feb 2024 | 1,023.00 | 1,045.95 | 1,023.00 | 1,043.55 | 1,043.55 | 210,734 |
16 Feb 2024 | 1,023.80 | 1,026.20 | 1,017.05 | 1,022.80 | 1,022.80 | 709,958 |
15 Feb 2024 | 1,023.00 | 1,024.65 | 1,006.75 | 1,017.15 | 1,017.15 | 224,823 |
14 Feb 2024 | 1,010.30 | 1,035.40 | 1,007.80 | 1,021.75 | 1,021.75 | 322,752 |
13 Feb 2024 | 1,004.75 | 1,027.05 | 1,001.00 | 1,020.10 | 1,020.10 | 182,021 |
12 Feb 2024 | 1,011.70 | 1,011.70 | 985.15 | 995.65 | 995.65 | 551,341 |
09 Feb 2024 | 989.95 | 1,013.90 | 985.85 | 1,010.75 | 1,010.75 | 1,038,825 |
08 Feb 2024 | 1,023.05 | 1,028.30 | 985.45 | 989.60 | 989.60 | 396,789 |
07 Feb 2024 | 1,030.80 | 1,031.75 | 1,013.20 | 1,023.75 | 1,023.75 | 347,143 |
06 Feb 2024 | 1,023.85 | 1,034.75 | 1,016.80 | 1,026.15 | 1,026.15 | 389,081 |
05 Feb 2024 | 1,021.65 | 1,026.65 | 1,012.30 | 1,023.80 | 1,023.80 | 902,421 |
02 Feb 2024 | 1,032.15 | 1,050.00 | 1,022.00 | 1,024.75 | 1,024.75 | 1,208,255 |
01 Feb 2024 | 1,030.30 | 1,033.00 | 1,017.45 | 1,025.60 | 1,025.60 | 337,236 |
31 Jan 2024 | 1,016.90 | 1,038.95 | 1,003.30 | 1,027.90 | 1,027.90 | 242,643 |
30 Jan 2024 | 1,016.95 | 1,023.70 | 1,008.00 | 1,016.30 | 1,016.30 | 379,549 |
29 Jan 2024 | 1,020.00 | 1,032.10 | 1,010.10 | 1,017.35 | 1,017.35 | 534,495 |
25 Jan 2024 | 999.50 | 1,014.95 | 988.15 | 1,009.90 | 1,009.90 | 1,362,343 |
24 Jan 2024 | 1,030.00 | 1,035.80 | 996.65 | 999.20 | 999.20 | 1,826,448 |
23 Jan 2024 | 1,067.40 | 1,067.40 | 1,021.20 | 1,029.45 | 1,029.45 | 800,822 |
19 Jan 2024 | 992.50 | 1,010.75 | 988.00 | 999.10 | 999.10 | 1,143,831 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 985.30 | 1,008.00 | 977.10 | 980.35 | 980.35 | 1,423,656 |
16 Jan 2024 | 1,004.85 | 1,016.00 | 1,004.85 | 1,009.15 | 1,009.15 | 81,421 |
15 Jan 2024 | 1,003.65 | 1,011.65 | 999.30 | 1,009.60 | 1,009.60 | 1,045,944 |
12 Jan 2024 | 994.00 | 1,008.95 | 992.00 | 1,003.85 | 1,003.85 | 667,913 |
11 Jan 2024 | 996.00 | 998.00 | 987.00 | 990.95 | 990.95 | 163,293 |
10 Jan 2024 | 975.30 | 994.65 | 975.30 | 993.05 | 993.05 | 209,755 |
09 Jan 2024 | 987.00 | 994.95 | 975.60 | 979.30 | 979.30 | 554,087 |
08 Jan 2024 | 992.45 | 997.95 | 980.15 | 982.00 | 982.00 | 915,475 |
05 Jan 2024 | 988.30 | 998.45 | 984.10 | 994.10 | 994.10 | 864,740 |
04 Jan 2024 | 984.50 | 989.00 | 981.90 | 986.45 | 986.45 | 606,638 |
03 Jan 2024 | 983.75 | 987.90 | 975.35 | 984.25 | 984.25 | 1,613,020 |
02 Jan 2024 | 998.00 | 998.00 | 980.55 | 982.10 | 982.10 | 617,553 |
01 Jan 2024 | 994.65 | 1,005.10 | 991.60 | 1,001.25 | 1,001.25 | 1,047,767 |
29 Dec 2023 | 1,005.05 | 1,008.70 | 993.25 | 996.45 | 996.45 | 876,710 |
28 Dec 2023 | 1,009.65 | 1,011.90 | 999.05 | 1,005.40 | 1,005.40 | 379,293 |
27 Dec 2023 | 996.20 | 1,004.00 | 992.05 | 1,001.75 | 1,001.75 | 255,045 |
26 Dec 2023 | 995.00 | 997.50 | 990.00 | 995.10 | 995.10 | 145,234 |
22 Dec 2023 | 1,005.45 | 1,009.30 | 991.80 | 993.85 | 993.85 | 1,072,468 |
21 Dec 2023 | 992.55 | 1,010.60 | 989.25 | 1,003.65 | 1,003.65 | 190,164 |
20 Dec 2023 | 1,021.95 | 1,021.95 | 1,002.70 | 1,006.25 | 1,006.25 | 276,205 |
19 Dec 2023 | 1,029.00 | 1,029.00 | 1,012.70 | 1,014.85 | 1,014.85 | 221,645 |
18 Dec 2023 | 1,031.75 | 1,031.75 | 1,018.00 | 1,020.60 | 1,020.60 | 1,164,626 |
15 Dec 2023 | 1,041.00 | 1,042.65 | 1,026.00 | 1,037.10 | 1,037.10 | 508,915 |
14 Dec 2023 | 1,023.65 | 1,039.95 | 1,021.55 | 1,034.35 | 1,034.35 | 460,103 |
13 Dec 2023 | 1,015.20 | 1,020.50 | 1,009.45 | 1,014.15 | 1,014.15 | 118,623 |
12 Dec 2023 | 1,019.50 | 1,021.00 | 1,008.25 | 1,015.20 | 1,015.20 | 167,128 |
11 Dec 2023 | 1,006.70 | 1,020.45 | 1,005.00 | 1,017.05 | 1,017.05 | 1,355,849 |
08 Dec 2023 | 998.00 | 1,012.65 | 993.20 | 1,010.95 | 1,010.95 | 1,039,539 |
07 Dec 2023 | 998.00 | 1,002.00 | 988.20 | 999.35 | 999.35 | 221,147 |
06 Dec 2023 | 1,013.20 | 1,015.45 | 1,001.05 | 1,002.95 | 1,002.95 | 151,234 |
05 Dec 2023 | 999.25 | 1,015.70 | 995.10 | 1,013.15 | 1,013.15 | 948,329 |
04 Dec 2023 | 960.15 | 995.00 | 960.15 | 990.60 | 990.60 | 1,566,930 |
01 Dec 2023 | 936.00 | 951.95 | 933.25 | 946.35 | 946.35 | 1,843,916 |
30 Nov 2023 | 940.95 | 941.05 | 928.65 | 935.20 | 935.20 | 568,059 |
29 Nov 2023 | 928.55 | 941.15 | 926.15 | 939.35 | 939.35 | 282,711 |
28 Nov 2023 | 927.55 | 931.45 | 921.65 | 926.05 | 926.05 | 462,627 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |