Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,413.20 | 1,422.80 | 1,412.73 | 1,420.00 | 1,420.00 | 2,567 |
02 May 2024 | 1,407.40 | 1,411.80 | 1,406.16 | 1,409.60 | 1,409.60 | 7,798 |
01 May 2024 | 1,408.80 | 1,409.20 | 1,398.78 | 1,402.80 | 1,402.80 | 5,788 |
30 Apr 2024 | 1,417.20 | 1,426.00 | 1,407.20 | 1,408.70 | 1,408.70 | 3,457 |
29 Apr 2024 | 1,430.40 | 1,433.40 | 1,426.81 | 1,423.00 | 1,423.00 | 5,364 |
26 Apr 2024 | 1,419.00 | 1,419.00 | 1,418.60 | 1,428.50 | 1,428.50 | 3,412 |
25 Apr 2024 | 1,416.60 | 1,424.40 | 1,401.90 | 1,409.90 | 1,409.90 | 51 |
24 Apr 2024 | 1,437.60 | 1,437.60 | 1,437.60 | 1,428.10 | 1,428.10 | 1,063 |
23 Apr 2024 | 1,432.80 | 1,434.00 | 1,431.00 | 1,433.60 | 1,433.60 | 10,445 |
22 Apr 2024 | 1,423.40 | 1,423.40 | 1,419.75 | 1,421.40 | 1,421.40 | 5,207 |
19 Apr 2024 | 1,397.30 | 1,398.66 | 1,397.30 | 1,406.80 | 1,406.80 | 1,584 |
18 Apr 2024 | 1,399.19 | 1,399.19 | 1,399.19 | 1,402.30 | 1,402.30 | 326 |
17 Apr 2024 | 1,402.24 | 1,402.24 | 1,401.99 | 1,398.90 | 1,398.90 | 399 |
16 Apr 2024 | 1,393.80 | 1,398.80 | 1,392.94 | 1,398.80 | 1,398.80 | 1,256 |
15 Apr 2024 | 1,419.20 | 1,425.04 | 1,413.00 | 1,413.20 | 1,413.20 | 11,021 |
12 Apr 2024 | 1,427.60 | 1,428.20 | 1,427.60 | 1,412.00 | 1,412.00 | 2,445 |
11 Apr 2024 | 1,423.00 | 1,425.40 | 1,418.86 | 1,414.20 | 1,414.20 | 7,915 |
10 Apr 2024 | 1,425.20 | 1,429.26 | 1,407.36 | 1,421.10 | 1,421.10 | 12,122 |
09 Apr 2024 | 1,435.00 | 1,435.00 | 1,419.60 | 1,421.20 | 1,421.20 | 4,793 |
08 Apr 2024 | 1,427.80 | 1,437.40 | 1,427.40 | 1,434.90 | 1,434.90 | 8,760 |
05 Apr 2024 | 1,421.00 | 1,425.20 | 1,421.00 | 1,425.20 | 1,425.20 | 12,364 |
04 Apr 2024 | 1,440.84 | 1,440.84 | 1,440.84 | 1,440.10 | 1,440.10 | 303 |
03 Apr 2024 | 1,438.60 | 1,438.60 | 1,432.45 | 1,437.60 | 1,437.60 | 8,294 |
02 Apr 2024 | 1,435.60 | 1,444.80 | 1,432.20 | 1,432.20 | 1,432.20 | 2,799 |
28 Mar 2024 | 1,443.60 | 1,445.60 | 1,440.40 | 1,440.40 | 1,440.40 | 11,561 |
27 Mar 2024 | 1,442.77 | 1,445.06 | 1,441.39 | 1,442.30 | 1,442.30 | 7,108 |
26 Mar 2024 | 1,442.30 | 1,442.30 | 1,442.30 | 1,442.30 | 1,442.30 | - |
25 Mar 2024 | 1,434.80 | 1,437.00 | 1,429.60 | 1,435.80 | 1,435.80 | 1,918 |
22 Mar 2024 | 1,436.80 | 1,441.34 | 1,436.13 | 1,438.00 | 1,438.00 | 10,984 |
21 Mar 2024 | 1,430.62 | 1,430.62 | 1,430.62 | 1,438.40 | 1,438.40 | 1,542 |
20 Mar 2024 | 1,419.24 | 1,419.24 | 1,419.24 | 1,420.70 | 1,420.70 | 707 |
19 Mar 2024 | 1,419.20 | 1,419.58 | 1,416.42 | 1,420.70 | 1,420.70 | 4,446 |
18 Mar 2024 | 1,427.20 | 1,427.40 | 1,418.20 | 1,419.70 | 1,419.70 | 3,555 |
15 Mar 2024 | 1,429.80 | 1,429.80 | 1,429.80 | 1,424.40 | 1,424.40 | 2,118 |
14 Mar 2024 | 1,429.40 | 1,432.16 | 1,424.65 | 1,425.80 | 1,425.80 | 8,367 |
13 Mar 2024 | 1,426.20 | 1,432.20 | 1,426.20 | 1,429.50 | 1,429.50 | 433 |
12 Mar 2024 | 1,418.40 | 1,424.80 | 1,418.40 | 1,424.80 | 1,424.80 | 3,244 |
11 Mar 2024 | 1,406.00 | 1,409.87 | 1,403.19 | 1,408.00 | 1,408.00 | 1,834 |
08 Mar 2024 | 1,414.20 | 1,414.20 | 1,414.20 | 1,412.20 | 1,412.20 | 5,488 |
07 Mar 2024 | 1,407.00 | 1,414.20 | 1,399.60 | 1,419.30 | 1,419.30 | 518 |
06 Mar 2024 | 1,389.60 | 1,401.00 | 1,389.60 | 1,399.80 | 1,399.80 | 4,419 |
05 Mar 2024 | 1,399.40 | 1,399.40 | 1,389.80 | 1,391.80 | 1,391.80 | 5,576 |
04 Mar 2024 | 1,404.60 | 1,404.60 | 1,398.85 | 1,398.70 | 1,398.70 | 1,919 |
01 Mar 2024 | 1,398.60 | 1,400.80 | 1,398.60 | 1,399.00 | 1,399.00 | 364 |
29 Feb 2024 | 1,391.00 | 1,393.74 | 1,387.80 | 1,387.80 | 1,387.80 | 20,471 |
28 Feb 2024 | 1,392.40 | 1,393.26 | 1,392.00 | 1,391.40 | 1,391.40 | 859 |
27 Feb 2024 | 1,392.80 | 1,393.40 | 1,389.10 | 1,392.50 | 1,392.50 | 3,893 |
26 Feb 2024 | 1,396.60 | 1,396.60 | 1,386.40 | 1,388.40 | 1,388.40 | 2,383 |
23 Feb 2024 | 1,388.80 | 1,389.80 | 1,388.80 | 1,389.80 | 1,389.80 | 3,435 |
22 Feb 2024 | 1,389.30 | 1,389.30 | 1,389.30 | 1,389.30 | 1,389.30 | - |
21 Feb 2024 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | - |
20 Feb 2024 | 1,371.19 | 1,372.74 | 1,371.19 | 1,373.50 | 1,373.50 | 62 |
19 Feb 2024 | 1,368.40 | 1,369.40 | 1,367.48 | 1,375.30 | 1,375.30 | 4,819 |
16 Feb 2024 | 1,373.85 | 1,373.85 | 1,373.85 | 1,372.90 | 1,372.90 | 117 |
15 Feb 2024 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | - |
14 Feb 2024 | 1,345.00 | 1,345.00 | 1,341.80 | 1,355.20 | 1,355.20 | 3,593 |
13 Feb 2024 | 1,337.25 | 1,337.25 | 1,337.25 | 1,340.70 | 1,340.70 | 7,456 |
12 Feb 2024 | 1,359.20 | 1,359.20 | 1,355.10 | 1,359.60 | 1,359.60 | 2,565 |
09 Feb 2024 | 1,353.80 | 1,355.04 | 1,353.40 | 1,351.70 | 1,351.70 | 404 |
08 Feb 2024 | 1,353.20 | 1,355.10 | 1,352.00 | 1,350.10 | 1,350.10 | 11,933 |
07 Feb 2024 | 1,352.40 | 1,352.40 | 1,345.00 | 1,348.10 | 1,348.10 | 14,633 |
06 Feb 2024 | 1,356.40 | 1,356.40 | 1,350.02 | 1,354.80 | 1,354.80 | 228 |
05 Feb 2024 | 1,349.80 | 1,354.80 | 1,347.71 | 1,349.80 | 1,349.80 | 2,106 |
02 Feb 2024 | 1,345.80 | 1,347.20 | 1,344.20 | 1,344.20 | 1,344.20 | 1,847 |
01 Feb 2024 | 1,346.60 | 1,350.28 | 1,346.60 | 1,343.90 | 1,343.90 | 3,729 |
31 Jan 2024 | 1,349.40 | 1,349.40 | 1,349.40 | 1,349.40 | 1,349.40 | - |
30 Jan 2024 | 1,352.00 | 1,354.80 | 1,351.65 | 1,353.40 | 1,353.40 | 1,794 |
29 Jan 2024 | 1,338.20 | 1,342.40 | 1,338.20 | 1,344.20 | 1,344.20 | 846 |
26 Jan 2024 | 1,339.80 | 1,343.60 | 1,339.80 | 1,343.60 | 1,343.60 | 5,469 |
25 Jan 2024 | 1,326.25 | 1,326.25 | 1,326.25 | 1,328.70 | 1,328.70 | 1,774 |
24 Jan 2024 | 1,325.60 | 1,325.60 | 1,325.60 | 1,327.40 | 1,327.40 | 449 |
23 Jan 2024 | 1,316.80 | 1,316.80 | 1,316.80 | 1,311.40 | 1,311.40 | 281 |
22 Jan 2024 | 1,315.80 | 1,315.80 | 1,311.62 | 1,316.40 | 1,316.40 | 3,506 |
19 Jan 2024 | 1,308.74 | 1,308.74 | 1,308.74 | 1,310.00 | 1,310.00 | 347 |
18 Jan 2024 | 1,309.30 | 1,309.30 | 1,309.30 | 1,309.30 | 1,309.30 | - |
17 Jan 2024 | 1,305.80 | 1,306.18 | 1,305.80 | 1,300.20 | 1,300.20 | 405 |
16 Jan 2024 | 1,318.20 | 1,318.20 | 1,313.00 | 1,317.70 | 1,317.70 | 2,693 |
15 Jan 2024 | 1,320.68 | 1,324.88 | 1,320.68 | 1,321.50 | 1,321.50 | 1,526 |
12 Jan 2024 | 1,326.00 | 1,328.00 | 1,322.60 | 1,326.40 | 1,326.40 | 70 |
11 Jan 2024 | 1,324.40 | 1,329.19 | 1,323.80 | 1,320.20 | 1,320.20 | 2,784 |
10 Jan 2024 | 1,330.20 | 1,330.20 | 1,330.20 | 1,330.20 | 1,330.20 | - |
09 Jan 2024 | 1,334.60 | 1,334.60 | 1,322.80 | 1,328.40 | 1,328.40 | 334 |
08 Jan 2024 | 1,328.20 | 1,332.60 | 1,322.60 | 1,331.50 | 1,331.50 | 8,083 |
05 Jan 2024 | 1,326.00 | 1,329.92 | 1,321.80 | 1,329.60 | 1,329.60 | 345 |
04 Jan 2024 | 1,328.00 | 1,328.00 | 1,328.00 | 1,335.30 | 1,335.30 | 2,250 |
03 Jan 2024 | 1,331.00 | 1,331.00 | 1,327.40 | 1,327.40 | 1,327.40 | 96 |
02 Jan 2024 | 1,346.00 | 1,353.60 | 1,346.00 | 1,347.80 | 1,347.80 | 42 |
29 Dec 2023 | 1,352.70 | 1,352.70 | 1,352.70 | 1,352.70 | 1,352.70 | - |
28 Dec 2023 | 1,353.20 | 1,354.60 | 1,349.67 | 1,349.80 | 1,349.80 | 8,157 |
27 Dec 2023 | 1,340.00 | 1,352.40 | 1,339.80 | 1,349.50 | 1,349.50 | 5,982 |
22 Dec 2023 | 1,340.02 | 1,340.02 | 1,338.67 | 1,338.20 | 1,338.20 | 330 |
21 Dec 2023 | 1,339.40 | 1,344.20 | 1,339.40 | 1,344.20 | 1,344.20 | 805 |
20 Dec 2023 | 1,339.78 | 1,340.12 | 1,339.78 | 1,341.60 | 1,341.60 | 939 |
19 Dec 2023 | 1,334.80 | 1,335.00 | 1,329.25 | 1,334.00 | 1,334.00 | 7,113 |
18 Dec 2023 | 1,334.40 | 1,334.60 | 1,328.30 | 1,332.80 | 1,332.80 | 7,944 |
15 Dec 2023 | 1,326.82 | 1,326.82 | 1,326.82 | 1,331.00 | 1,331.00 | 189 |
14 Dec 2023 | 1,328.40 | 1,328.40 | 1,328.40 | 1,331.20 | 1,331.20 | 1,050 |
13 Dec 2023 | 1,326.48 | 1,326.48 | 1,326.48 | 1,323.00 | 1,323.00 | 1,424 |
12 Dec 2023 | 1,321.20 | 1,321.60 | 1,316.62 | 1,318.60 | 1,318.60 | 4,644 |
11 Dec 2023 | 1,315.41 | 1,315.41 | 1,312.72 | 1,317.10 | 1,317.10 | 324 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |