Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,278.50 | 1,289.50 | 1,276.50 | 1,284.25 | 1,284.25 | 7 |
02 May 2024 | 1,289.50 | 1,294.50 | 1,289.50 | 1,277.00 | 1,277.00 | 88 |
01 May 2024 | 1,611.40 | 1,611.40 | 1,611.40 | 1,611.40 | 1,611.40 | - |
30 Apr 2024 | 1,300.50 | 1,302.00 | 1,281.50 | 1,301.25 | 1,301.25 | 208 |
29 Apr 2024 | 1,302.00 | 1,302.00 | 1,302.00 | 1,305.00 | 1,305.00 | 2 |
26 Apr 2024 | 1,303.00 | 1,303.00 | 1,293.00 | 1,295.50 | 1,295.50 | 299 |
25 Apr 2024 | 1,291.00 | 1,291.00 | 1,287.00 | 1,289.25 | 1,289.25 | 109 |
24 Apr 2024 | 1,287.00 | 1,291.00 | 1,287.00 | 1,291.50 | 1,291.50 | 87 |
23 Apr 2024 | 1,258.11 | 1,258.11 | 1,258.11 | 1,281.00 | 1,281.00 | 57 |
22 Apr 2024 | 1,312.00 | 1,312.00 | 1,312.00 | 1,318.50 | 1,318.50 | 1 |
19 Apr 2024 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | - |
18 Apr 2024 | 1,279.00 | 1,279.50 | 1,275.50 | 1,280.50 | 1,280.50 | 180 |
17 Apr 2024 | 1,264.00 | 1,268.50 | 1,253.00 | 1,266.25 | 1,266.25 | 259 |
16 Apr 2024 | 1,241.50 | 1,243.50 | 1,213.07 | 1,248.75 | 1,248.75 | 74 |
15 Apr 2024 | 1,251.50 | 1,251.50 | 1,251.50 | 1,251.50 | 1,251.50 | - |
12 Apr 2024 | 1,244.50 | 1,244.50 | 1,244.50 | 1,244.50 | 1,244.50 | - |
11 Apr 2024 | 1,219.00 | 1,219.00 | 1,219.00 | 1,217.75 | 1,217.75 | 2 |
10 Apr 2024 | 1,222.50 | 1,222.50 | 1,222.50 | 1,224.25 | 1,224.25 | 16 |
09 Apr 2024 | 1,200.50 | 1,202.50 | 1,200.50 | 1,211.00 | 1,211.00 | 6 |
08 Apr 2024 | 1,204.25 | 1,204.25 | 1,204.25 | 1,204.25 | 1,204.25 | - |
05 Apr 2024 | 1,195.75 | 1,195.75 | 1,195.75 | 1,195.75 | 1,195.75 | - |
04 Apr 2024 | 1,193.50 | 1,193.50 | 1,193.50 | 1,193.50 | 1,193.50 | - |
03 Apr 2024 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | - |
02 Apr 2024 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | - |
28 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
27 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
26 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
25 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
22 Mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
21 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
20 Mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
19 Mar 2024 | 1,134.25 | 1,134.25 | 1,134.25 | 1,134.25 | 1,134.25 | - |
18 Mar 2024 | 1,146.00 | 1,146.00 | 1,146.00 | 1,148.50 | 1,148.50 | 1 |
15 Mar 2024 | 1,152.25 | 1,152.25 | 1,152.25 | 1,152.25 | 1,152.25 | - |
14 Mar 2024 | 1,138.00 | 1,138.00 | 1,138.00 | 1,136.25 | 1,136.25 | 2,089 |
13 Mar 2024 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | - |
12 Mar 2024 | 1,132.50 | 1,132.50 | 1,132.50 | 1,132.50 | 1,132.50 | - |
11 Mar 2024 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | - |
08 Mar 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - |
07 Mar 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
06 Mar 2024 | 1,106.50 | 1,106.50 | 1,106.50 | 1,110.75 | 1,110.75 | 8 |
05 Mar 2024 | 1,107.50 | 1,108.00 | 1,107.50 | 1,104.75 | 1,104.75 | 11 |
04 Mar 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,111.50 | 1,111.50 | 1,781 |
01 Mar 2024 | 1,113.25 | 1,113.25 | 1,113.25 | 1,113.25 | 1,113.25 | - |
29 Feb 2024 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | - |
28 Feb 2024 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | - |
27 Feb 2024 | 1,099.50 | 1,099.50 | 1,099.50 | 1,099.50 | 1,099.50 | - |
26 Feb 2024 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - |
23 Feb 2024 | 1,102.25 | 1,102.25 | 1,102.25 | 1,102.25 | 1,102.25 | - |
22 Feb 2024 | 1,108.50 | 1,108.50 | 1,108.50 | 1,108.50 | 1,108.50 | - |
21 Feb 2024 | 1,103.75 | 1,103.75 | 1,103.75 | 1,103.75 | 1,103.75 | - |
20 Feb 2024 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | - |
19 Feb 2024 | 1,091.50 | 1,091.50 | 1,091.50 | 1,091.50 | 1,091.50 | - |
16 Feb 2024 | 1,095.50 | 1,095.50 | 1,095.50 | 1,095.50 | 1,095.50 | - |
15 Feb 2024 | 1,086.25 | 1,086.25 | 1,086.25 | 1,086.25 | 1,086.25 | - |
14 Feb 2024 | 1,080.75 | 1,080.75 | 1,080.75 | 1,080.75 | 1,080.75 | - |
13 Feb 2024 | 1,076.75 | 1,076.75 | 1,076.75 | 1,076.75 | 1,076.75 | - |
12 Feb 2024 | 1,071.50 | 1,071.50 | 1,071.50 | 1,071.50 | 1,071.50 | - |
09 Feb 2024 | 1,063.50 | 1,063.50 | 1,063.50 | 1,063.50 | 1,063.50 | - |
08 Feb 2024 | 1,072.75 | 1,072.75 | 1,072.75 | 1,072.75 | 1,072.75 | - |
07 Feb 2024 | 1,081.75 | 1,081.75 | 1,081.75 | 1,081.75 | 1,081.75 | - |
06 Feb 2024 | 1,092.25 | 1,092.25 | 1,092.25 | 1,092.25 | 1,092.25 | - |
05 Feb 2024 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 9 |
02 Feb 2024 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | - |
01 Feb 2024 | 1,100.25 | 1,100.25 | 1,100.25 | 1,100.25 | 1,100.25 | - |
31 Jan 2024 | 1,113.25 | 1,113.25 | 1,113.25 | 1,113.25 | 1,113.25 | - |
30 Jan 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
29 Jan 2024 | 1,114.75 | 1,114.75 | 1,114.75 | 1,114.75 | 1,114.75 | - |
26 Jan 2024 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | - |
25 Jan 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
24 Jan 2024 | 1,108.75 | 1,108.75 | 1,108.75 | 1,108.75 | 1,108.75 | - |
23 Jan 2024 | 1,098.50 | 1,098.50 | 1,098.50 | 1,098.50 | 1,098.50 | - |
22 Jan 2024 | 1,072.50 | 1,072.50 | 1,072.50 | 1,073.50 | 1,073.50 | 1,532 |
19 Jan 2024 | 1,077.75 | 1,077.75 | 1,077.75 | 1,077.75 | 1,077.75 | - |
18 Jan 2024 | 1,074.50 | 1,074.50 | 1,074.50 | 1,074.50 | 1,074.50 | - |
17 Jan 2024 | 1,076.25 | 1,076.25 | 1,076.25 | 1,076.25 | 1,076.25 | - |
16 Jan 2024 | 1,094.50 | 1,094.50 | 1,094.50 | 1,091.00 | 1,091.00 | 2 |
15 Jan 2024 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | - |
12 Jan 2024 | 1,083.25 | 1,083.25 | 1,083.25 | 1,083.25 | 1,083.25 | - |
11 Jan 2024 | 1,095.00 | 1,095.00 | 1,094.50 | 1,091.00 | 1,091.00 | 13 |
10 Jan 2024 | 1,086.75 | 1,086.75 | 1,086.75 | 1,086.75 | 1,086.75 | - |
09 Jan 2024 | 1,090.50 | 1,090.50 | 1,090.50 | 1,090.50 | 1,090.50 | - |
08 Jan 2024 | 1,090.75 | 1,090.75 | 1,090.75 | 1,090.75 | 1,090.75 | - |
05 Jan 2024 | 1,102.25 | 1,102.25 | 1,102.25 | 1,102.25 | 1,102.25 | - |
04 Jan 2024 | 1,101.75 | 1,101.75 | 1,101.75 | 1,101.75 | 1,101.75 | - |
03 Jan 2024 | 1,122.75 | 1,122.75 | 1,122.75 | 1,122.75 | 1,122.75 | - |
02 Jan 2024 | 1,134.75 | 1,134.75 | 1,134.75 | 1,134.75 | 1,134.75 | - |
29 Dec 2023 | 1,131.25 | 1,131.25 | 1,131.25 | 1,131.25 | 1,131.25 | - |
28 Dec 2023 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | - |
27 Dec 2023 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - |
22 Dec 2023 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | - |
21 Dec 2023 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | - |
20 Dec 2023 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | - |
19 Dec 2023 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | - |
18 Dec 2023 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | - |
15 Dec 2023 | 1,112.25 | 1,112.25 | 1,112.25 | 1,112.25 | 1,112.25 | - |
14 Dec 2023 | 1,096.25 | 1,096.25 | 1,096.25 | 1,096.25 | 1,096.25 | - |
13 Dec 2023 | 1,087.50 | 1,087.50 | 1,087.50 | 1,086.00 | 1,086.00 | 236 |
12 Dec 2023 | 1,083.25 | 1,083.25 | 1,083.25 | 1,083.25 | 1,083.25 | - |
11 Dec 2023 | 1,081.50 | 1,081.50 | 1,081.50 | 1,081.50 | 1,081.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |