Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 759.40 | 770.25 | 757.50 | 767.13 | 767.13 | 4,611 |
02 May 2024 | 767.00 | 771.52 | 760.72 | 760.63 | 760.63 | 8,238 |
01 May 2024 | 770.25 | 770.25 | 761.75 | 768.50 | 768.50 | 2,959 |
30 Apr 2024 | 774.75 | 777.50 | 766.59 | 767.50 | 767.50 | 4,778 |
29 Apr 2024 | 772.50 | 783.75 | 769.75 | 776.13 | 776.13 | 7,340 |
26 Apr 2024 | 763.50 | 776.50 | 761.25 | 771.38 | 771.38 | 1,916 |
25 Apr 2024 | 764.25 | 771.75 | 752.50 | 765.25 | 765.25 | 7,232 |
24 Apr 2024 | 765.25 | 766.25 | 761.61 | 762.63 | 762.63 | 3,562 |
23 Apr 2024 | 772.25 | 774.00 | 764.75 | 765.88 | 765.88 | 15,138 |
22 Apr 2024 | 781.50 | 781.75 | 775.00 | 774.25 | 774.25 | 6,036 |
19 Apr 2024 | 770.00 | 775.75 | 768.14 | 776.13 | 776.13 | 13,482 |
18 Apr 2024 | 773.50 | 775.76 | 771.75 | 776.00 | 776.00 | 13,069 |
17 Apr 2024 | 765.12 | 776.25 | 764.88 | 770.88 | 770.88 | 5,016 |
16 Apr 2024 | 773.75 | 773.75 | 768.26 | 770.63 | 770.63 | 4,628 |
15 Apr 2024 | 785.50 | 787.00 | 780.25 | 781.38 | 781.38 | 7,550 |
12 Apr 2024 | 787.25 | 793.48 | 785.50 | 786.50 | 786.50 | 26,548 |
11 Apr 2024 | 786.75 | 788.50 | 783.00 | 786.38 | 786.38 | 4,920 |
10 Apr 2024 | 792.00 | 792.42 | 787.00 | 788.75 | 788.75 | 40,886 |
09 Apr 2024 | 792.75 | 793.32 | 787.75 | 787.63 | 787.63 | 8,663 |
08 Apr 2024 | 792.80 | 795.25 | 790.75 | 792.38 | 792.38 | 2,577 |
05 Apr 2024 | 783.50 | 791.15 | 783.50 | 792.25 | 792.25 | 5,626 |
04 Apr 2024 | 792.75 | 797.50 | 791.25 | 796.63 | 796.63 | 16,059 |
03 Apr 2024 | 792.50 | 797.00 | 789.90 | 793.38 | 793.38 | 8,728 |
02 Apr 2024 | 791.50 | 800.75 | 791.50 | 789.63 | 789.63 | 5,886 |
28 Mar 2024 | 793.00 | 794.25 | 791.17 | 792.50 | 792.50 | 8,532 |
27 Mar 2024 | 779.70 | 786.25 | 779.70 | 785.63 | 785.63 | 9,701 |
26 Mar 2024 | 777.50 | 783.85 | 777.50 | 782.00 | 782.00 | 9,641 |
25 Mar 2024 | 782.33 | 782.33 | 779.88 | 781.25 | 781.25 | 9,418 |
22 Mar 2024 | 786.00 | 788.50 | 782.75 | 783.38 | 783.38 | 3,606 |
21 Mar 2024 | 775.75 | 783.50 | 774.00 | 782.88 | 782.88 | 8,782 |
20 Mar 2024 | 773.50 | 773.50 | 768.50 | 770.63 | 770.63 | 3,638 |
19 Mar 2024 | 772.00 | 772.00 | 766.00 | 768.13 | 768.13 | 4,063 |
18 Mar 2024 | 767.50 | 775.00 | 766.58 | 774.50 | 774.50 | 15,462 |
15 Mar 2024 | 767.50 | 769.00 | 766.42 | 766.88 | 766.88 | 4,534 |
14 Mar 2024 | 772.75 | 772.75 | 765.08 | 765.38 | 765.38 | 6,652 |
13 Mar 2024 | 768.00 | 768.00 | 759.47 | 768.88 | 768.88 | 21,911 |
12 Mar 2024 | 758.75 | 761.50 | 758.40 | 759.00 | 759.00 | 1,706 |
11 Mar 2024 | 751.25 | 754.00 | 750.25 | 755.25 | 755.25 | 4,660 |
08 Mar 2024 | 752.00 | 756.00 | 750.75 | 751.13 | 751.13 | 6,410 |
07 Mar 2024 | 747.00 | 759.75 | 745.25 | 755.00 | 755.00 | 4,242 |
06 Mar 2024 | 749.50 | 753.00 | 748.15 | 750.00 | 750.00 | 41,302 |
05 Mar 2024 | 746.00 | 753.50 | 746.00 | 748.38 | 748.38 | 9,742 |
04 Mar 2024 | 748.00 | 751.00 | 745.25 | 749.25 | 749.25 | 4,730 |
01 Mar 2024 | 746.50 | 749.25 | 743.00 | 748.00 | 748.00 | 10,160 |
29 Feb 2024 | 742.50 | 744.42 | 736.05 | 743.63 | 743.63 | 6,679 |
28 Feb 2024 | 733.75 | 739.85 | 733.75 | 738.88 | 738.88 | 6,384 |
27 Feb 2024 | 732.75 | 736.00 | 730.06 | 731.63 | 731.63 | 20,541 |
26 Feb 2024 | 732.50 | 736.75 | 731.83 | 731.88 | 731.88 | 11,688 |
23 Feb 2024 | 731.25 | 734.25 | 730.45 | 734.50 | 734.50 | 12,506 |
22 Feb 2024 | 725.30 | 731.10 | 725.05 | 730.50 | 730.50 | 5,255 |
21 Feb 2024 | 721.25 | 726.00 | 720.25 | 724.13 | 724.13 | 10,142 |
20 Feb 2024 | 726.50 | 726.75 | 721.50 | 724.63 | 724.63 | 5,172 |
19 Feb 2024 | 726.25 | 726.75 | 724.75 | 725.75 | 725.75 | 23,092 |
16 Feb 2024 | 721.00 | 731.50 | 721.00 | 730.88 | 730.88 | 5,979 |
15 Feb 2024 | 717.50 | 721.50 | 714.00 | 720.63 | 720.63 | 4,038 |
14 Feb 2024 | 705.50 | 712.00 | 704.50 | 710.75 | 710.75 | 930 |
13 Feb 2024 | 710.75 | 710.75 | 703.90 | 706.75 | 706.75 | 3,490 |
12 Feb 2024 | 712.00 | 713.92 | 705.26 | 714.25 | 714.25 | 19,224 |
09 Feb 2024 | 703.25 | 707.75 | 703.25 | 703.13 | 703.13 | 7,371 |
08 Feb 2024 | 710.25 | 710.25 | 703.90 | 703.50 | 703.50 | 2,722 |
07 Feb 2024 | 702.75 | 703.50 | 701.75 | 708.00 | 708.00 | 4,331 |
06 Feb 2024 | 691.75 | 703.25 | 689.50 | 701.88 | 701.88 | 129,693 |
05 Feb 2024 | 701.00 | 703.10 | 694.88 | 695.50 | 695.50 | 6,639 |
02 Feb 2024 | 705.50 | 707.00 | 701.50 | 705.13 | 705.13 | 3,787 |
01 Feb 2024 | 699.75 | 704.75 | 699.75 | 699.38 | 699.38 | 2,115 |
31 Jan 2024 | 705.25 | 711.88 | 703.83 | 703.00 | 703.00 | 4,630 |
30 Jan 2024 | 704.25 | 707.00 | 702.65 | 706.38 | 706.38 | 11,156 |
29 Jan 2024 | 701.25 | 703.75 | 697.28 | 698.63 | 698.63 | 16,684 |
26 Jan 2024 | 703.75 | 703.75 | 696.61 | 698.50 | 698.50 | 23,653 |
25 Jan 2024 | 694.50 | 694.50 | 689.90 | 694.75 | 694.75 | 31,832 |
24 Jan 2024 | 695.25 | 702.60 | 695.00 | 695.75 | 695.75 | 8,036 |
23 Jan 2024 | 698.00 | 704.25 | 698.00 | 700.50 | 700.50 | 5,901 |
22 Jan 2024 | 698.50 | 698.50 | 692.75 | 697.25 | 697.25 | 1,837 |
19 Jan 2024 | 696.50 | 699.85 | 692.70 | 694.38 | 694.38 | 95,901 |
18 Jan 2024 | 694.25 | 697.80 | 692.15 | 692.75 | 692.75 | 8,836 |
17 Jan 2024 | 697.25 | 698.80 | 695.25 | 696.75 | 696.75 | 3,311 |
16 Jan 2024 | 703.00 | 709.10 | 703.00 | 702.13 | 702.13 | 6,328 |
15 Jan 2024 | 706.00 | 707.00 | 706.00 | 704.75 | 704.75 | 1,962 |
12 Jan 2024 | 705.50 | 713.00 | 700.65 | 701.50 | 701.50 | 1,520 |
11 Jan 2024 | 702.25 | 706.85 | 702.00 | 701.75 | 701.75 | 9,757 |
10 Jan 2024 | 707.75 | 709.25 | 704.92 | 705.75 | 705.75 | 26,288 |
09 Jan 2024 | 709.00 | 714.50 | 707.86 | 708.50 | 708.50 | 7,006 |
08 Jan 2024 | 713.00 | 713.00 | 707.25 | 709.63 | 709.63 | 1,196 |
05 Jan 2024 | 713.89 | 715.00 | 711.90 | 712.25 | 712.25 | 3,923 |
04 Jan 2024 | 718.33 | 718.35 | 716.40 | 716.00 | 716.00 | 1,976 |
03 Jan 2024 | 726.00 | 729.85 | 710.00 | 718.75 | 718.75 | 1,288 |
02 Jan 2024 | 724.25 | 730.95 | 724.25 | 725.75 | 725.75 | 7,768 |
29 Dec 2023 | 723.75 | 727.00 | 723.75 | 725.75 | 725.75 | 48 |
28 Dec 2023 | 724.75 | 727.50 | 724.50 | 726.13 | 726.13 | 15,342 |
27 Dec 2023 | 725.00 | 729.50 | 723.50 | 724.13 | 724.13 | 2,729 |
22 Dec 2023 | 720.90 | 722.75 | 718.67 | 719.25 | 719.25 | 3,241 |
21 Dec 2023 | 721.00 | 723.35 | 718.75 | 722.75 | 722.75 | 10,468 |
20 Dec 2023 | 724.50 | 730.00 | 723.25 | 725.25 | 725.25 | 10,436 |
19 Dec 2023 | 718.75 | 724.25 | 718.63 | 722.50 | 722.50 | 28,496 |
18 Dec 2023 | 720.65 | 724.50 | 720.65 | 722.75 | 722.75 | 946 |
15 Dec 2023 | 721.00 | 721.00 | 715.75 | 720.50 | 720.50 | 14,136 |
14 Dec 2023 | 710.50 | 718.50 | 708.75 | 715.75 | 715.75 | 9,814 |
13 Dec 2023 | 700.25 | 706.57 | 700.17 | 703.50 | 703.50 | 6,840 |
12 Dec 2023 | 709.50 | 709.50 | 703.58 | 705.00 | 705.00 | 8,166 |
11 Dec 2023 | 699.50 | 699.50 | 694.67 | 701.25 | 701.25 | 2,188 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |