Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1,073.00 | 1,073.00 | 1,069.20 | 1,069.20 | 1,069.20 | 198 |
18 Apr 2024 | 1,054.20 | 1,071.60 | 1,054.20 | 1,068.40 | 1,068.40 | 936 |
17 Apr 2024 | 1,057.00 | 1,064.20 | 1,057.00 | 1,058.10 | 1,058.10 | 1,716 |
16 Apr 2024 | 1,037.00 | 1,073.00 | 1,037.00 | 1,055.30 | 1,055.30 | 6,822 |
15 Apr 2024 | 1,073.20 | 1,088.00 | 1,072.80 | 1,075.20 | 1,075.20 | 1,664 |
12 Apr 2024 | 1,089.20 | 1,101.80 | 1,084.80 | 1,093.10 | 1,093.10 | 7,255 |
11 Apr 2024 | 1,079.60 | 1,086.20 | 1,079.60 | 1,077.40 | 1,077.40 | 435 |
10 Apr 2024 | 1,084.20 | 1,092.00 | 1,079.60 | 1,086.20 | 1,086.20 | 2,233 |
09 Apr 2024 | 1,089.40 | 1,092.20 | 1,081.44 | 1,084.60 | 1,084.60 | 26,508 |
08 Apr 2024 | 1,094.00 | 1,096.80 | 1,091.26 | 1,095.60 | 1,095.60 | 12,656 |
05 Apr 2024 | 1,092.00 | 1,101.40 | 1,091.40 | 1,094.90 | 1,094.90 | 1,523 |
04 Apr 2024 | 1,111.80 | 1,111.80 | 1,102.80 | 1,106.70 | 1,106.70 | 4,739 |
03 Apr 2024 | 1,104.00 | 1,112.47 | 1,102.80 | 1,108.10 | 1,108.10 | 20,181 |
02 Apr 2024 | 1,098.80 | 1,106.63 | 1,092.20 | 1,102.50 | 1,102.50 | 3,460 |
28 Mar 2024 | 1,110.60 | 1,110.60 | 1,086.80 | 1,090.30 | 1,090.30 | 1,944 |
27 Mar 2024 | 1,081.00 | 1,084.40 | 1,076.00 | 1,079.20 | 1,079.20 | 3,461 |
26 Mar 2024 | 1,075.00 | 1,084.20 | 1,074.60 | 1,078.60 | 1,078.60 | 1,077 |
25 Mar 2024 | 1,076.60 | 1,085.35 | 1,058.40 | 1,077.00 | 1,077.00 | 6,116 |
22 Mar 2024 | 1,078.40 | 1,086.61 | 1,075.00 | 1,075.00 | 1,075.00 | 8,997 |
21 Mar 2024 | 1,061.80 | 1,083.80 | 1,061.80 | 1,080.80 | 1,080.80 | 2,141 |
20 Mar 2024 | 1,069.60 | 1,070.80 | 1,068.88 | 1,070.80 | 1,070.80 | 10,395 |
19 Mar 2024 | 1,064.00 | 1,066.60 | 1,060.20 | 1,067.50 | 1,067.50 | 3,225 |
18 Mar 2024 | 1,053.20 | 1,058.00 | 1,052.80 | 1,055.00 | 1,055.00 | 11,364 |
15 Mar 2024 | 1,057.20 | 1,057.20 | 1,051.80 | 1,055.80 | 1,055.80 | 2,973 |
14 Mar 2024 | 1,055.40 | 1,057.80 | 1,046.40 | 1,047.80 | 1,047.80 | 4,657 |
13 Mar 2024 | 1,060.60 | 1,072.20 | 1,060.60 | 1,071.60 | 1,071.60 | 5,198 |
12 Mar 2024 | 1,058.40 | 1,067.20 | 1,058.40 | 1,067.50 | 1,067.50 | 1,996 |
11 Mar 2024 | 1,048.20 | 1,054.80 | 1,047.63 | 1,058.50 | 1,058.50 | 1,884 |
08 Mar 2024 | 1,058.80 | 1,059.80 | 1,053.80 | 1,055.00 | 1,055.00 | 1,133 |
07 Mar 2024 | 1,063.80 | 1,067.00 | 1,057.80 | 1,059.40 | 1,059.40 | 703 |
06 Mar 2024 | 1,065.00 | 1,065.00 | 1,056.40 | 1,065.10 | 1,065.10 | 1,071 |
05 Mar 2024 | 1,047.60 | 1,061.60 | 1,047.60 | 1,060.30 | 1,060.30 | 155 |
04 Mar 2024 | 1,048.80 | 1,053.40 | 1,042.20 | 1,053.90 | 1,053.90 | 357 |
01 Mar 2024 | 1,048.20 | 1,056.20 | 1,043.20 | 1,053.80 | 1,053.80 | 516 |
29 Feb 2024 | 1,040.20 | 1,049.00 | 1,040.20 | 1,049.00 | 1,049.00 | 3,413 |
28 Feb 2024 | 1,043.40 | 1,051.20 | 1,043.40 | 1,043.40 | 1,043.40 | 3,819 |
27 Feb 2024 | 1,036.60 | 1,050.00 | 1,036.60 | 1,043.20 | 1,043.20 | 2,742 |
26 Feb 2024 | 1,049.80 | 1,052.80 | 1,043.60 | 1,048.20 | 1,048.20 | 4,344 |
23 Feb 2024 | 1,043.00 | 1,057.20 | 1,043.00 | 1,051.80 | 1,051.80 | 1,611 |
22 Feb 2024 | 1,052.20 | 1,053.40 | 1,047.20 | 1,049.90 | 1,049.90 | 3,157 |
21 Feb 2024 | 1,030.80 | 1,050.20 | 1,030.80 | 1,050.20 | 1,050.20 | 35,170 |
20 Feb 2024 | 1,027.80 | 1,037.60 | 1,027.80 | 1,037.60 | 1,037.60 | 1,544 |
19 Feb 2024 | 1,042.60 | 1,042.60 | 1,028.93 | 1,034.60 | 1,034.60 | 406 |
16 Feb 2024 | 1,020.00 | 1,034.80 | 1,020.00 | 1,036.40 | 1,036.40 | 205 |
15 Feb 2024 | 1,016.20 | 1,025.20 | 1,009.97 | 1,025.20 | 1,025.20 | 310 |
14 Feb 2024 | 1,002.60 | 1,011.60 | 1,002.60 | 1,004.30 | 1,004.30 | 795 |
13 Feb 2024 | 1,007.40 | 1,008.40 | 998.90 | 1,010.10 | 1,010.10 | 2,572 |
12 Feb 2024 | 998.80 | 1,011.00 | 991.31 | 1,011.00 | 1,011.00 | 4,205 |
09 Feb 2024 | 979.80 | 1,002.40 | 979.80 | 994.85 | 994.85 | 450 |
08 Feb 2024 | 996.20 | 1,003.60 | 996.10 | 997.95 | 997.95 | 161 |
07 Feb 2024 | 1,005.20 | 1,010.20 | 996.80 | 999.95 | 999.95 | 84 |
06 Feb 2024 | 1,006.00 | 1,008.80 | 1,002.20 | 1,003.00 | 1,003.00 | 146 |
05 Feb 2024 | 1,014.60 | 1,014.60 | 1,006.00 | 1,009.20 | 1,009.20 | 2,694 |
02 Feb 2024 | 1,025.20 | 1,025.20 | 1,006.60 | 1,009.70 | 1,009.70 | 315 |
01 Feb 2024 | 1,014.00 | 1,020.60 | 1,014.00 | 1,021.30 | 1,021.30 | 397 |
31 Jan 2024 | 1,034.60 | 1,034.60 | 1,019.00 | 1,022.90 | 1,022.90 | 1,454 |
30 Jan 2024 | 1,012.20 | 1,027.20 | 1,012.20 | 1,024.20 | 1,024.20 | 68 |
29 Jan 2024 | 1,015.60 | 1,023.60 | 1,012.00 | 1,015.50 | 1,015.50 | 3,136 |
26 Jan 2024 | 1,012.80 | 1,018.40 | 1,007.60 | 1,015.30 | 1,015.30 | 436 |
25 Jan 2024 | 1,001.20 | 1,006.60 | 999.20 | 1,004.80 | 1,004.80 | 1,705 |
24 Jan 2024 | 1,004.80 | 1,006.60 | 994.60 | 999.25 | 999.25 | 16,390 |
23 Jan 2024 | 995.60 | 1,002.60 | 995.60 | 1,000.50 | 1,000.50 | 3,082 |
22 Jan 2024 | 995.50 | 999.40 | 993.60 | 997.55 | 997.55 | 745 |
19 Jan 2024 | 1,001.40 | 1,001.40 | 989.30 | 996.90 | 996.90 | 920 |
18 Jan 2024 | 998.10 | 1,000.00 | 989.70 | 992.80 | 992.80 | 709 |
17 Jan 2024 | 1,001.00 | 1,008.00 | 1,000.80 | 1,001.15 | 1,001.15 | 6,943 |
16 Jan 2024 | 1,011.60 | 1,014.20 | 1,009.80 | 1,013.40 | 1,013.40 | 2,530 |
15 Jan 2024 | 1,010.60 | 1,014.00 | 1,006.80 | 1,009.20 | 1,009.20 | 2,316 |
12 Jan 2024 | 1,007.60 | 1,013.20 | 1,007.60 | 1,007.20 | 1,007.20 | 3,464 |
11 Jan 2024 | 1,009.40 | 1,009.78 | 1,004.40 | 1,004.90 | 1,004.90 | 2,083 |
10 Jan 2024 | 1,012.00 | 1,015.60 | 1,003.80 | 1,006.80 | 1,006.80 | 7,743 |
09 Jan 2024 | 1,004.80 | 1,012.20 | 1,003.60 | 1,006.80 | 1,006.80 | 1,447 |
08 Jan 2024 | 1,003.20 | 1,012.20 | 997.30 | 1,000.40 | 1,000.40 | 999 |
05 Jan 2024 | 1,014.80 | 1,019.80 | 1,011.00 | 1,011.00 | 1,011.00 | 1,404 |
04 Jan 2024 | 1,029.60 | 1,029.60 | 1,016.00 | 1,018.30 | 1,018.30 | 3,557 |
03 Jan 2024 | 1,005.60 | 1,014.80 | 1,005.60 | 1,010.80 | 1,010.80 | 377 |
02 Jan 2024 | 999.70 | 1,011.80 | 999.70 | 1,006.80 | 1,006.80 | 20,174 |
29 Dec 2023 | 997.70 | 997.70 | 990.80 | 992.05 | 992.05 | 52 |
28 Dec 2023 | 993.40 | 1,002.80 | 987.10 | 988.90 | 988.90 | 9,418 |
27 Dec 2023 | 1,008.20 | 1,022.11 | 987.50 | 993.60 | 993.60 | 4,838 |
22 Dec 2023 | 1,001.80 | 1,004.79 | 996.66 | 998.65 | 998.65 | 3,345 |
21 Dec 2023 | 999.02 | 1,003.20 | 999.02 | 999.10 | 999.10 | 1,707 |
20 Dec 2023 | 1,012.60 | 1,012.60 | 1,000.19 | 1,004.00 | 1,004.00 | 1,205 |
19 Dec 2023 | 993.40 | 1,000.20 | 988.50 | 996.55 | 996.55 | 1,820 |
18 Dec 2023 | 982.40 | 1,004.60 | 976.40 | 1,000.00 | 1,000.00 | 3,596 |
15 Dec 2023 | 986.60 | 995.40 | 982.30 | 985.85 | 985.85 | 628 |
14 Dec 2023 | 992.20 | 1,000.80 | 987.20 | 996.30 | 996.30 | 6,088 |
13 Dec 2023 | 995.10 | 1,010.20 | 995.10 | 998.70 | 998.70 | 2,555 |
12 Dec 2023 | 1,010.40 | 1,011.20 | 995.09 | 994.00 | 994.00 | 3,694 |
11 Dec 2023 | 1,043.60 | 1,043.60 | 1,006.40 | 1,009.50 | 1,009.50 | 1,651 |
08 Dec 2023 | 1,015.40 | 1,021.20 | 1,015.13 | 1,018.40 | 1,018.40 | 1,155 |
07 Dec 2023 | 1,021.20 | 1,021.20 | 1,016.80 | 1,011.90 | 1,011.90 | 41 |
06 Dec 2023 | 1,039.40 | 1,039.40 | 1,021.80 | 1,021.40 | 1,021.40 | 389 |
05 Dec 2023 | 1,036.80 | 1,036.80 | 1,030.00 | 1,031.00 | 1,031.00 | 135 |
04 Dec 2023 | 1,034.40 | 1,038.60 | 1,027.40 | 1,036.90 | 1,036.90 | 513 |
01 Dec 2023 | 1,027.60 | 1,042.20 | 1,027.00 | 1,030.50 | 1,030.50 | 2,250 |
30 Nov 2023 | 1,017.00 | 1,017.00 | 1,017.00 | 1,018.00 | 1,018.00 | 1 |
29 Nov 2023 | 1,014.80 | 1,014.80 | 1,006.60 | 1,010.80 | 1,010.80 | 2,947 |
28 Nov 2023 | 1,015.60 | 1,015.80 | 1,008.80 | 1,010.30 | 1,010.30 | 3,301 |
27 Nov 2023 | 1,012.20 | 1,015.40 | 1,005.94 | 1,013.00 | 1,013.00 | 1,251 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |