Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,061.00 | 1,075.50 | 1,056.50 | 1,074.00 | 1,074.00 | 1,091,527 |
02 May 2024 | 1,056.00 | 1,069.50 | 1,056.00 | 1,059.50 | 1,059.50 | 1,028,028 |
01 May 2024 | 1,053.00 | 1,058.25 | 1,053.00 | 1,055.50 | 1,055.50 | 432,034 |
30 Apr 2024 | 1,056.00 | 1,061.00 | 1,045.25 | 1,048.00 | 1,048.00 | 1,092,120 |
29 Apr 2024 | 1,048.00 | 1,060.50 | 1,048.00 | 1,055.00 | 1,055.00 | 751,565 |
26 Apr 2024 | 1,052.50 | 1,055.00 | 1,047.00 | 1,049.00 | 1,049.00 | 755,904 |
25 Apr 2024 | 1,057.50 | 1,062.00 | 1,040.50 | 1,048.00 | 1,048.00 | 816,556 |
24 Apr 2024 | 1,060.50 | 1,060.50 | 1,050.50 | 1,053.75 | 1,053.75 | 874,861 |
23 Apr 2024 | 1,052.50 | 1,063.50 | 1,049.50 | 1,059.00 | 1,059.00 | 1,068,349 |
22 Apr 2024 | 1,048.50 | 1,051.50 | 1,038.75 | 1,050.50 | 1,050.50 | 2,208,087 |
19 Apr 2024 | 1,034.50 | 1,043.00 | 1,028.00 | 1,041.25 | 1,041.25 | 1,348,860 |
18 Apr 2024 | 1,035.00 | 1,043.50 | 1,027.25 | 1,032.50 | 1,032.50 | 1,270,194 |
17 Apr 2024 | 1,002.50 | 1,017.00 | 1,000.50 | 1,013.50 | 1,013.50 | 1,457,689 |
16 Apr 2024 | 1,019.00 | 1,024.00 | 1,001.00 | 1,008.00 | 1,008.00 | 785,006 |
15 Apr 2024 | 1,036.00 | 1,037.50 | 1,024.25 | 1,025.75 | 1,025.75 | 854,527 |
12 Apr 2024 | 1,018.00 | 1,044.00 | 1,018.00 | 1,035.50 | 1,035.50 | 1,171,137 |
11 Apr 2024 | 1,016.50 | 1,025.50 | 1,010.50 | 1,013.00 | 1,013.00 | 1,322,961 |
10 Apr 2024 | 1,042.00 | 1,043.00 | 1,017.00 | 1,020.50 | 1,020.50 | 858,968 |
09 Apr 2024 | 1,036.00 | 1,039.00 | 1,030.00 | 1,033.00 | 1,033.00 | 715,758 |
08 Apr 2024 | 1,035.00 | 1,040.75 | 1,030.75 | 1,038.25 | 1,038.25 | 867,491 |
05 Apr 2024 | 1,064.50 | 1,064.50 | 1,032.00 | 1,032.50 | 1,032.50 | 900,125 |
04 Apr 2024 | 1,067.50 | 1,078.25 | 1,065.00 | 1,073.00 | 1,073.00 | 545,121 |
03 Apr 2024 | 1,068.00 | 1,071.25 | 1,060.50 | 1,070.50 | 1,070.50 | 882,099 |
02 Apr 2024 | 1,084.50 | 1,084.50 | 1,064.00 | 1,072.50 | 1,072.50 | 855,446 |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1,064.50 | 1,070.50 | 1,059.50 | 1,066.25 | 1,066.25 | 1,567,467 |
27 Mar 2024 | 1,057.00 | 1,063.75 | 1,040.00 | 1,061.00 | 1,061.00 | 1,208,376 |
26 Mar 2024 | 1,065.25 | 1,071.50 | 1,057.00 | 1,059.50 | 1,059.50 | 1,013,868 |
25 Mar 2024 | 1,066.50 | 1,070.00 | 1,061.25 | 1,068.25 | 1,068.25 | 683,779 |
22 Mar 2024 | 1,062.00 | 1,069.50 | 1,053.50 | 1,067.75 | 1,067.75 | 956,656 |
21 Mar 2024 | 1,055.50 | 1,071.00 | 1,055.50 | 1,062.00 | 1,062.00 | 1,216,868 |
20 Mar 2024 | 1,041.50 | 1,060.00 | 1,041.50 | 1,057.75 | 1,057.75 | 674,194 |
19 Mar 2024 | 1,039.00 | 1,046.50 | 1,033.50 | 1,043.50 | 1,043.50 | 764,097 |
18 Mar 2024 | 1,046.00 | 1,050.00 | 1,039.50 | 1,044.25 | 1,044.25 | 771,692 |
15 Mar 2024 | 1,045.00 | 1,052.75 | 1,040.50 | 1,049.75 | 1,049.75 | 828,272 |
14 Mar 2024 | 1,041.00 | 1,053.00 | 1,039.75 | 1,041.50 | 1,041.50 | 1,165,360 |
13 Mar 2024 | 1,043.00 | 1,051.00 | 1,039.25 | 1,045.75 | 1,045.75 | 1,029,939 |
12 Mar 2024 | 1,054.50 | 1,059.25 | 1,037.00 | 1,037.50 | 1,037.50 | 748,729 |
11 Mar 2024 | 1,051.00 | 1,056.00 | 1,045.50 | 1,056.00 | 1,056.00 | 876,877 |
08 Mar 2024 | 1,053.50 | 1,058.00 | 1,046.75 | 1,052.00 | 1,052.00 | 1,642,445 |
07 Mar 2024 | 1,058.00 | 1,066.50 | 1,055.00 | 1,057.75 | 1,057.75 | 986,401 |
06 Mar 2024 | 1,050.00 | 1,067.00 | 1,050.00 | 1,055.50 | 1,055.50 | 1,378,804 |
05 Mar 2024 | 1,046.00 | 1,060.00 | 1,038.00 | 1,058.50 | 1,058.50 | 948,354 |
04 Mar 2024 | 1,036.25 | 1,039.50 | 1,030.50 | 1,037.00 | 1,037.00 | 814,208 |
01 Mar 2024 | 1,039.50 | 1,047.25 | 1,028.50 | 1,034.25 | 1,034.25 | 660,552 |
29 Feb 2024 | 1,032.00 | 1,048.50 | 1,032.00 | 1,040.75 | 1,040.75 | 952,910 |
28 Feb 2024 | 1,035.00 | 1,038.50 | 1,024.25 | 1,028.00 | 1,028.00 | 802,143 |
27 Feb 2024 | 1,020.00 | 1,030.00 | 1,020.00 | 1,028.25 | 1,028.25 | 540,213 |
26 Feb 2024 | 1,034.50 | 1,036.00 | 1,021.00 | 1,021.50 | 1,021.50 | 996,108 |
23 Feb 2024 | 1,028.50 | 1,040.00 | 1,024.00 | 1,037.00 | 1,037.00 | 730,351 |
22 Feb 2024 | 1,040.50 | 1,041.50 | 1,023.75 | 1,026.75 | 1,026.75 | 772,619 |
21 Feb 2024 | 1,039.00 | 1,044.00 | 1,035.50 | 1,038.00 | 1,038.00 | 883,418 |
20 Feb 2024 | 1,022.50 | 1,041.50 | 1,019.50 | 1,039.00 | 1,039.00 | 1,129,983 |
16 Feb 2024 | 1,013.00 | 1,017.50 | 1,004.50 | 1,016.25 | 1,016.25 | 1,535,467 |
15 Feb 2024 | 1,006.00 | 1,017.50 | 1,002.00 | 1,009.75 | 1,009.75 | 633,506 |
14 Feb 2024 | 1,006.50 | 1,010.75 | 999.20 | 1,000.00 | 1,000.00 | 761,039 |
13 Feb 2024 | 1,005.50 | 1,012.25 | 996.20 | 996.60 | 996.60 | 1,386,203 |
12 Feb 2024 | 1,001.00 | 1,005.75 | 993.60 | 1,003.50 | 1,003.50 | 1,067,893 |
09 Feb 2024 | 1,007.00 | 1,013.50 | 998.60 | 999.00 | 999.00 | 1,282,481 |
08 Feb 2024 | 1,034.00 | 1,036.00 | 1,014.25 | 1,014.50 | 1,014.50 | 852,233 |
07 Feb 2024 | 1,040.50 | 1,043.50 | 1,034.50 | 1,035.75 | 1,035.75 | 792,455 |
06 Feb 2024 | 1,050.50 | 1,055.00 | 1,026.50 | 1,039.50 | 1,039.50 | 1,300,621 |
05 Feb 2024 | 1,067.50 | 1,076.00 | 1,043.50 | 1,044.75 | 1,044.75 | 1,532,466 |
02 Feb 2024 | 1,064.00 | 1,065.25 | 1,039.75 | 1,040.50 | 1,040.50 | 934,254 |
01 Feb 2024 | 1,049.00 | 1,056.25 | 1,045.50 | 1,048.00 | 1,048.00 | 1,297,293 |
31 Jan 2024 | 1,050.00 | 1,060.00 | 1,045.50 | 1,058.00 | 1,058.00 | 935,352 |
30 Jan 2024 | 1,046.00 | 1,052.00 | 1,041.00 | 1,047.25 | 1,047.25 | 729,447 |
29 Jan 2024 | 1,047.50 | 1,060.50 | 1,042.00 | 1,047.00 | 1,047.00 | 938,344 |
26 Jan 2024 | 1,032.00 | 1,043.00 | 1,031.00 | 1,042.75 | 1,042.75 | 1,608,346 |
25 Jan 2024 | 1,030.00 | 1,033.00 | 1,024.00 | 1,025.50 | 1,025.50 | 798,314 |
24 Jan 2024 | 1,038.50 | 1,045.50 | 1,034.25 | 1,036.00 | 1,036.00 | 1,485,975 |
23 Jan 2024 | 1,032.50 | 1,033.00 | 1,023.50 | 1,030.50 | 1,030.50 | 1,066,635 |
22 Jan 2024 | 1,029.00 | 1,036.00 | 1,022.75 | 1,033.50 | 1,033.50 | 852,965 |
19 Jan 2024 | 1,027.00 | 1,030.00 | 1,022.50 | 1,025.25 | 1,025.25 | 1,027,576 |
18 Jan 2024 | 1,029.50 | 1,030.00 | 1,018.50 | 1,024.25 | 1,024.25 | 1,415,088 |
17 Jan 2024 | 1,053.00 | 1,053.00 | 1,026.75 | 1,032.50 | 1,032.50 | 1,611,586 |
16 Jan 2024 | 1,066.50 | 1,069.00 | 1,062.00 | 1,065.50 | 1,065.50 | 746,502 |
12 Jan 2024 | 1,059.00 | 1,069.50 | 1,059.00 | 1,063.25 | 1,063.25 | 672,200 |
11 Jan 2024 | 1,070.00 | 1,076.50 | 1,055.50 | 1,056.50 | 1,056.50 | 872,507 |
10 Jan 2024 | 1,067.50 | 1,073.00 | 1,063.75 | 1,068.50 | 1,068.50 | 406,899 |
09 Jan 2024 | 1,066.00 | 1,073.50 | 1,066.00 | 1,072.50 | 1,072.50 | 853,535 |
08 Jan 2024 | 1,071.50 | 1,073.50 | 1,065.50 | 1,067.50 | 1,067.50 | 691,143 |
05 Jan 2024 | 1,073.50 | 1,079.00 | 1,064.50 | 1,073.00 | 1,073.00 | 963,831 |
04 Jan 2024 | 1,064.00 | 1,079.00 | 1,063.50 | 1,078.00 | 1,078.00 | 1,112,117 |
03 Jan 2024 | 1,060.00 | 1,065.00 | 1,052.50 | 1,061.50 | 1,061.50 | 1,058,769 |
02 Jan 2024 | 1,058.50 | 1,064.00 | 1,052.50 | 1,055.00 | 1,055.00 | 651,625 |
29 Dec 2023 | 1,061.50 | 1,063.50 | 1,059.00 | 1,060.00 | 1,060.00 | 155,100 |
28 Dec 2023 | 1,063.00 | 1,064.00 | 1,057.00 | 1,058.00 | 1,058.00 | 676,321 |
27 Dec 2023 | 1,063.00 | 1,065.00 | 1,057.25 | 1,060.50 | 1,060.50 | 694,187 |
26 Dec 2023 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | - |
22 Dec 2023 | 1,062.00 | 1,067.50 | 1,058.00 | 1,063.00 | 1,063.00 | 343,162 |
21 Dec 2023 | 1,062.50 | 1,065.50 | 1,059.50 | 1,061.50 | 1,061.50 | 872,969 |
20 Dec 2023 | 1,063.00 | 1,068.75 | 1,058.00 | 1,065.50 | 1,065.50 | 1,068,873 |
19 Dec 2023 | 1,052.50 | 1,058.50 | 1,050.00 | 1,056.50 | 1,056.50 | 871,501 |
18 Dec 2023 | 1,057.50 | 1,065.00 | 1,049.50 | 1,052.00 | 1,052.00 | 787,001 |
15 Dec 2023 | 1,078.50 | 1,078.50 | 1,061.00 | 1,066.25 | 1,066.25 | 1,160,028 |
14 Dec 2023 | 1,090.50 | 1,099.75 | 1,079.50 | 1,081.25 | 1,081.25 | 2,277,599 |
13 Dec 2023 | 1,054.50 | 1,076.50 | 1,053.00 | 1,075.50 | 1,075.50 | 1,154,118 |
12 Dec 2023 | 1,066.50 | 1,075.50 | 1,065.50 | 1,071.50 | 1,071.50 | 1,073,569 |
11 Dec 2023 | 1,063.00 | 1,068.50 | 1,053.00 | 1,066.50 | 1,066.50 | 1,424,564 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |