Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1,080.50 | 1,081.50 | 1,070.30 | 1,074.30 | 1,074.30 | 70,859 |
06 May 2024 | 1,085.70 | 1,092.00 | 1,073.50 | 1,080.00 | 1,080.00 | 126,865 |
03 May 2024 | 1,074.50 | 1,080.30 | 1,064.60 | 1,079.40 | 1,079.40 | 126,865 |
02 May 2024 | 1,047.70 | 1,072.20 | 1,045.90 | 1,069.70 | 1,069.70 | 124,732 |
01 May 2024 | 1,040.90 | 1,054.10 | 1,039.00 | 1,042.50 | 1,042.50 | 97,844 |
30 Apr 2024 | 1,057.30 | 1,058.90 | 1,040.30 | 1,042.00 | 1,042.00 | 129,509 |
29 Apr 2024 | 1,046.90 | 1,057.10 | 1,044.80 | 1,056.30 | 1,056.30 | 69,105 |
26 Apr 2024 | 1,034.60 | 1,046.50 | 1,033.90 | 1,045.90 | 1,045.90 | 80,927 |
25 Apr 2024 | 1,030.80 | 1,036.60 | 1,022.30 | 1,034.30 | 1,034.30 | 70,836 |
24 Apr 2024 | 1,029.10 | 1,040.80 | 1,028.00 | 1,032.80 | 1,032.80 | 79,008 |
23 Apr 2024 | 1,020.10 | 1,029.70 | 1,017.00 | 1,028.70 | 1,028.70 | 91,808 |
22 Apr 2024 | 1,011.10 | 1,022.40 | 1,007.70 | 1,020.80 | 1,020.80 | 77,140 |
19 Apr 2024 | 1,012.30 | 1,013.60 | 990.30 | 1,009.50 | 1,009.50 | 89,195 |
18 Apr 2024 | 1,010.20 | 1,026.80 | 1,010.20 | 1,014.50 | 1,014.50 | 80,104 |
17 Apr 2024 | 1,012.10 | 1,017.60 | 1,007.50 | 1,010.20 | 1,010.20 | 96,599 |
16 Apr 2024 | 1,026.40 | 1,026.40 | 1,009.00 | 1,011.90 | 1,011.90 | 88,668 |
15 Apr 2024 | 1,032.50 | 1,040.50 | 1,020.50 | 1,025.80 | 1,025.80 | 93,021 |
12 Apr 2024 | 1,057.50 | 1,057.50 | 1,030.30 | 1,032.50 | 1,032.50 | 102,281 |
11 Apr 2024 | 1,049.50 | 1,061.00 | 1,049.50 | 1,057.50 | 1,057.50 | 80,055 |
10 Apr 2024 | 1,067.10 | 1,072.90 | 1,047.40 | 1,051.60 | 1,051.60 | 112,164 |
09 Apr 2024 | 1,058.00 | 1,068.80 | 1,057.90 | 1,066.80 | 1,066.80 | 67,163 |
08 Apr 2024 | 1,054.20 | 1,061.80 | 1,048.50 | 1,059.80 | 1,059.80 | 75,916 |
05 Apr 2024 | 1,050.50 | 1,055.10 | 1,039.90 | 1,052.90 | 1,052.90 | 95,351 |
04 Apr 2024 | 1,053.50 | 1,066.30 | 1,046.10 | 1,050.10 | 1,050.10 | 92,858 |
03 Apr 2024 | 1,052.70 | 1,057.10 | 1,045.90 | 1,053.80 | 1,053.80 | 91,447 |
02 Apr 2024 | 1,048.50 | 1,058.70 | 1,048.50 | 1,053.20 | 1,053.20 | 88,333 |
01 Apr 2024 | 1,050.80 | 1,059.00 | 1,047.80 | 1,050.90 | 1,050.90 | 78,108 |
28 Mar 2024 | 1,042.60 | 1,052.20 | 1,041.00 | 1,049.00 | 1,049.00 | - |
27 Mar 2024 | 1,044.50 | 1,047.20 | 1,040.50 | 1,044.70 | 1,044.70 | 68,586 |
26 Mar 2024 | 1,045.70 | 1,053.60 | 1,043.00 | 1,043.50 | 1,043.50 | 58,452 |
25 Mar 2024 | 1,043.90 | 1,049.30 | 1,041.70 | 1,045.00 | 1,045.00 | 57,680 |
22 Mar 2024 | 1,051.10 | 1,054.80 | 1,041.70 | 1,043.90 | 1,043.90 | 77,691 |
21 Mar 2024 | 1,051.50 | 1,061.60 | 1,050.90 | 1,051.40 | 1,051.40 | 74,264 |
20 Mar 2024 | 1,039.40 | 1,053.70 | 1,036.10 | 1,050.70 | 1,050.70 | 74,432 |
19 Mar 2024 | 1,044.40 | 1,044.40 | 1,033.40 | 1,039.30 | 1,039.30 | 70,839 |
18 Mar 2024 | 1,043.90 | 1,050.90 | 1,040.20 | 1,044.80 | 1,044.80 | 88,496 |
15 Mar 2024 | 1,033.40 | 1,040.40 | 1,032.60 | 1,034.74 | 1,034.74 | 138,636 |
14 Mar 2024 | 1,047.30 | 1,050.20 | 1,037.90 | 1,040.80 | 1,040.80 | 27,036 |
13 Mar 2024 | 1,053.20 | 1,053.60 | 1,044.60 | 1,046.10 | 1,046.10 | 154,895 |
12 Mar 2024 | 1,043.00 | 1,055.80 | 1,040.70 | 1,051.40 | 1,051.40 | 282,462 |
11 Mar 2024 | 1,036.80 | 1,043.60 | 1,035.10 | 1,040.60 | 1,040.60 | 586,818 |
08 Mar 2024 | 1,038.50 | 1,046.00 | 1,035.90 | 1,037.80 | 1,037.80 | 339,422 |
07 Mar 2024 | 1,030.80 | 1,039.80 | 1,026.70 | 1,039.30 | 1,039.30 | 78,990 |
06 Mar 2024 | 1,016.80 | 1,036.80 | 1,016.60 | 1,033.10 | 1,033.10 | 92,632 |
05 Mar 2024 | 1,026.10 | 1,028.00 | 1,016.10 | 1,018.00 | 1,018.00 | 78,622 |
04 Mar 2024 | 1,031.00 | 1,033.80 | 1,025.80 | 1,027.10 | 1,027.10 | 66,467 |
01 Mar 2024 | 1,017.20 | 1,031.30 | 1,014.10 | 1,029.40 | 1,029.40 | 121,311 |
29 Feb 2024 | 1,015.90 | 1,024.10 | 1,015.00 | 1,016.80 | 1,016.80 | 179,158 |
28 Feb 2024 | 1,030.10 | 1,033.10 | 1,014.90 | 1,016.60 | 1,016.60 | 107,807 |
27 Feb 2024 | 1,028.10 | 1,032.60 | 1,020.80 | 1,030.40 | 1,030.40 | 74,109 |
26 Feb 2024 | 1,033.50 | 1,034.90 | 1,025.70 | 1,028.70 | 1,028.70 | 70,062 |
23 Feb 2024 | 1,034.60 | 1,038.50 | 1,029.80 | 1,033.70 | 1,033.70 | 79,575 |
22 Feb 2024 | 1,028.80 | 1,037.00 | 1,023.40 | 1,034.70 | 1,034.70 | 94,798 |
21 Feb 2024 | 1,021.70 | 1,031.20 | 1,018.20 | 1,024.30 | 1,024.30 | 96,291 |
20 Feb 2024 | 1,018.00 | 1,027.10 | 1,014.60 | 1,023.10 | 1,023.10 | 97,470 |
16 Feb 2024 | 1,015.60 | 1,024.20 | 1,011.30 | 1,021.00 | 1,021.00 | 92,730 |
15 Feb 2024 | 1,012.50 | 1,017.10 | 1,003.60 | 1,016.50 | 1,016.50 | 69,357 |
14 Feb 2024 | 996.70 | 1,013.20 | 992.10 | 1,012.30 | 1,012.30 | 78,273 |
13 Feb 2024 | 1,016.30 | 1,018.70 | 992.90 | 997.10 | 997.10 | 96,077 |
12 Feb 2024 | 1,009.00 | 1,022.40 | 1,006.20 | 1,017.20 | 1,017.20 | 83,125 |
09 Feb 2024 | 1,003.50 | 1,010.60 | 999.60 | 1,009.10 | 1,009.10 | 52,222 |
08 Feb 2024 | 1,010.70 | 1,015.40 | 1,002.20 | 1,004.20 | 1,004.20 | 71,314 |
07 Feb 2024 | 1,012.10 | 1,016.50 | 1,006.80 | 1,010.90 | 1,010.90 | 82,409 |
06 Feb 2024 | 987.60 | 1,011.00 | 985.30 | 1,010.70 | 1,010.70 | 107,004 |
05 Feb 2024 | 987.10 | 993.00 | 980.80 | 987.90 | 987.90 | 76,488 |
02 Feb 2024 | 990.60 | 999.50 | 982.00 | 987.10 | 987.10 | 83,804 |
01 Feb 2024 | 982.80 | 991.20 | 978.30 | 989.60 | 989.60 | 107,808 |
31 Jan 2024 | 984.70 | 989.70 | 977.90 | 980.80 | 980.80 | 203,578 |
30 Jan 2024 | 995.90 | 996.60 | 981.40 | 986.70 | 986.70 | 78,969 |
29 Jan 2024 | 993.30 | 999.10 | 989.10 | 994.90 | 994.90 | 70,366 |
26 Jan 2024 | 992.10 | 997.10 | 985.40 | 994.30 | 994.30 | 60,205 |
25 Jan 2024 | 991.70 | 997.30 | 985.20 | 993.60 | 993.60 | 83,745 |
24 Jan 2024 | 981.00 | 999.70 | 974.90 | 992.60 | 992.60 | 103,590 |
23 Jan 2024 | 974.60 | 983.40 | 971.10 | 982.10 | 982.10 | 95,619 |
22 Jan 2024 | 981.50 | 985.00 | 967.80 | 973.70 | 973.70 | 94,552 |
19 Jan 2024 | 973.10 | 984.70 | 970.30 | 981.90 | 981.90 | 79,462 |
18 Jan 2024 | 962.80 | 973.10 | 961.90 | 972.30 | 972.30 | 89,270 |
17 Jan 2024 | 977.50 | 978.10 | 958.50 | 964.60 | 964.60 | 124,716 |
16 Jan 2024 | 996.40 | 997.70 | 977.20 | 978.60 | 978.60 | 149,344 |
12 Jan 2024 | 997.90 | 1,011.50 | 997.90 | 1,004.20 | 1,004.20 | 75,729 |
11 Jan 2024 | 998.30 | 1,008.60 | 992.80 | 1,000.60 | 1,000.60 | 95,104 |
10 Jan 2024 | 998.80 | 1,001.40 | 993.90 | 996.60 | 996.60 | 105,936 |
09 Jan 2024 | 1,012.40 | 1,013.10 | 997.00 | 998.60 | 998.60 | 82,394 |
08 Jan 2024 | 1,010.20 | 1,016.40 | 1,000.30 | 1,013.40 | 1,013.40 | 68,090 |
05 Jan 2024 | 1,009.90 | 1,017.90 | 1,003.10 | 1,010.90 | 1,010.90 | 65,956 |
04 Jan 2024 | 1,015.20 | 1,018.00 | 1,004.90 | 1,010.30 | 1,010.30 | 60,200 |
03 Jan 2024 | 1,018.30 | 1,018.40 | 1,008.50 | 1,014.50 | 1,014.50 | 78,879 |
02 Jan 2024 | 1,034.50 | 1,039.80 | 1,017.00 | 1,019.20 | 1,019.20 | 88,104 |
29 Dec 2023 | 1,033.80 | 1,037.30 | 1,030.50 | 1,033.70 | 1,033.70 | - |
28 Dec 2023 | 1,027.00 | 1,040.80 | 1,027.00 | 1,032.70 | 1,032.70 | 66,982 |
27 Dec 2023 | 1,018.00 | 1,026.80 | 1,016.40 | 1,025.60 | 1,025.60 | 70,430 |
26 Dec 2023 | 1,012.60 | 1,021.80 | 1,011.50 | 1,019.50 | 1,019.50 | 41,988 |
22 Dec 2023 | 1,015.10 | 1,016.00 | 1,001.60 | 1,011.60 | 1,011.60 | - |
21 Dec 2023 | 999.90 | 1,017.20 | 999.90 | 1,017.00 | 1,017.00 | 78,800 |
20 Dec 2023 | 1,017.20 | 1,021.00 | 997.00 | 998.00 | 998.00 | 107,364 |
19 Dec 2023 | 1,008.10 | 1,018.40 | 1,004.80 | 1,017.10 | 1,017.10 | 65,725 |
18 Dec 2023 | 1,012.10 | 1,013.40 | 1,003.00 | 1,008.20 | 1,008.20 | 102,547 |
15 Dec 2023 | 999.40 | 1,004.80 | 998.30 | 1,000.89 | 1,000.89 | 224,796 |
14 Dec 2023 | 992.50 | 1,002.90 | 988.80 | 1,002.40 | 1,002.40 | 34,747 |
13 Dec 2023 | 980.40 | 989.50 | 969.00 | 988.70 | 988.70 | 112,186 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |