Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1,188.00 | 1,197.00 | 1,172.00 | 1,172.00 | 1,172.00 | 42,202 |
30 Apr 2024 | 1,223.50 | 1,224.00 | 1,188.50 | 1,188.00 | 1,188.00 | 35,904 |
29 Apr 2024 | 1,231.50 | 1,236.00 | 1,219.14 | 1,227.75 | 1,227.75 | 37,920 |
26 Apr 2024 | 1,231.00 | 1,244.50 | 1,225.50 | 1,228.25 | 1,228.25 | 41,274 |
25 Apr 2024 | 1,184.00 | 1,211.46 | 1,180.00 | 1,205.00 | 1,205.00 | 113,766 |
24 Apr 2024 | 1,188.50 | 1,191.50 | 1,173.50 | 1,186.00 | 1,186.00 | 20,247 |
23 Apr 2024 | 1,154.00 | 1,182.50 | 1,149.04 | 1,179.00 | 1,179.00 | 45,451 |
22 Apr 2024 | 1,196.00 | 1,201.00 | 1,177.00 | 1,175.75 | 1,175.75 | 63,121 |
19 Apr 2024 | 1,222.50 | 1,228.19 | 1,204.54 | 1,224.50 | 1,224.50 | 23,157 |
18 Apr 2024 | 1,206.00 | 1,213.00 | 1,202.00 | 1,212.00 | 1,212.00 | 17,428 |
17 Apr 2024 | 1,188.00 | 1,209.98 | 1,177.07 | 1,205.00 | 1,205.00 | 21,715 |
16 Apr 2024 | 1,190.00 | 1,190.00 | 1,161.50 | 1,176.75 | 1,176.75 | 46,478 |
15 Apr 2024 | 1,231.00 | 1,232.00 | 1,174.50 | 1,174.50 | 1,174.50 | 72,335 |
12 Apr 2024 | 1,220.00 | 1,277.00 | 1,220.00 | 1,231.00 | 1,231.00 | 43,671 |
11 Apr 2024 | 1,200.50 | 1,211.00 | 1,197.50 | 1,197.75 | 1,197.75 | 42,972 |
10 Apr 2024 | 1,208.00 | 1,208.00 | 1,170.96 | 1,191.75 | 1,191.75 | 42,664 |
09 Apr 2024 | 1,195.00 | 1,209.50 | 1,185.09 | 1,194.00 | 1,194.00 | 44,283 |
08 Apr 2024 | 1,200.00 | 1,210.50 | 1,175.50 | 1,185.50 | 1,185.50 | 112,071 |
05 Apr 2024 | 1,160.00 | 1,193.50 | 1,160.00 | 1,190.25 | 1,190.25 | 71,426 |
04 Apr 2024 | 1,172.00 | 1,179.50 | 1,161.04 | 1,170.50 | 1,170.50 | 370,571 |
03 Apr 2024 | 1,157.00 | 1,167.50 | 1,151.00 | 1,166.00 | 1,166.00 | 34,463 |
02 Apr 2024 | 1,150.00 | 1,164.50 | 1,144.50 | 1,150.75 | 1,150.75 | 80,255 |
28 Mar 2024 | 1,100.00 | 1,124.50 | 1,099.04 | 1,126.25 | 1,126.25 | 36,516 |
27 Mar 2024 | 1,061.50 | 1,095.00 | 1,061.50 | 1,092.75 | 1,092.75 | 24,815 |
26 Mar 2024 | 1,063.00 | 1,088.50 | 1,063.00 | 1,071.75 | 1,071.75 | 17,022 |
25 Mar 2024 | 1,063.50 | 1,081.00 | 1,062.03 | 1,072.25 | 1,072.25 | 18,624 |
22 Mar 2024 | 1,059.00 | 1,069.00 | 1,059.00 | 1,064.75 | 1,064.75 | 71,603 |
21 Mar 2024 | 1,085.00 | 1,088.50 | 1,068.50 | 1,073.75 | 1,073.75 | 35,548 |
20 Mar 2024 | 1,028.00 | 1,043.00 | 1,017.50 | 1,033.75 | 1,033.75 | 18,485 |
19 Mar 2024 | 1,049.00 | 1,051.52 | 1,033.51 | 1,039.25 | 1,039.25 | 26,990 |
18 Mar 2024 | 1,050.50 | 1,058.00 | 1,049.50 | 1,059.75 | 1,059.75 | 16,766 |
15 Mar 2024 | 1,059.00 | 1,062.50 | 1,053.00 | 1,055.00 | 1,055.00 | 29,949 |
14 Mar 2024 | 1,063.50 | 1,065.50 | 1,050.03 | 1,055.00 | 1,055.00 | 29,341 |
13 Mar 2024 | 1,042.00 | 1,066.50 | 1,039.00 | 1,060.00 | 1,060.00 | 36,764 |
12 Mar 2024 | 1,059.50 | 1,059.50 | 1,034.00 | 1,042.75 | 1,042.75 | 89,451 |
11 Mar 2024 | 1,043.00 | 1,059.91 | 1,034.50 | 1,060.75 | 1,060.75 | 26,093 |
08 Mar 2024 | 1,046.00 | 1,053.00 | 1,033.50 | 1,040.25 | 1,040.25 | 39,147 |
07 Mar 2024 | 1,034.50 | 1,051.00 | 1,030.50 | 1,043.25 | 1,043.25 | 53,432 |
06 Mar 2024 | 1,019.50 | 1,044.00 | 1,017.50 | 1,044.50 | 1,044.50 | 44,180 |
05 Mar 2024 | 1,000.00 | 1,037.00 | 1,000.00 | 1,021.75 | 1,021.75 | 64,253 |
04 Mar 2024 | 982.25 | 1,007.51 | 975.29 | 1,004.00 | 1,004.00 | 56,842 |
01 Mar 2024 | 943.25 | 971.28 | 943.25 | 968.13 | 968.13 | 20,293 |
29 Feb 2024 | 928.00 | 950.00 | 923.77 | 942.75 | 942.75 | 29,924 |
28 Feb 2024 | 920.00 | 930.00 | 916.75 | 922.13 | 922.13 | 36,356 |
27 Feb 2024 | 935.00 | 938.75 | 929.50 | 932.50 | 932.50 | 9,009 |
26 Feb 2024 | 940.75 | 944.50 | 925.25 | 930.13 | 930.13 | 24,481 |
23 Feb 2024 | 930.00 | 940.75 | 928.50 | 940.00 | 940.00 | 13,470 |
22 Feb 2024 | 961.25 | 966.93 | 937.50 | 940.00 | 940.00 | 38,762 |
21 Feb 2024 | 967.00 | 969.51 | 945.25 | 951.75 | 951.75 | 24,212 |
20 Feb 2024 | 969.00 | 977.71 | 962.50 | 965.38 | 965.38 | 87,662 |
19 Feb 2024 | 961.75 | 969.75 | 961.75 | 965.13 | 965.13 | 53,401 |
16 Feb 2024 | 961.75 | 969.50 | 950.75 | 963.50 | 963.50 | 29,964 |
15 Feb 2024 | 940.00 | 967.50 | 936.79 | 956.25 | 956.25 | 20,451 |
14 Feb 2024 | 934.75 | 943.72 | 927.50 | 936.25 | 936.25 | 40,414 |
13 Feb 2024 | 970.00 | 979.19 | 925.00 | 925.00 | 925.00 | 39,363 |
12 Feb 2024 | 963.50 | 970.00 | 962.00 | 970.63 | 970.63 | 122,808 |
09 Feb 2024 | 973.00 | 976.00 | 958.00 | 959.63 | 959.63 | 16,487 |
08 Feb 2024 | 980.50 | 984.75 | 972.50 | 972.63 | 972.63 | 100,262 |
07 Feb 2024 | 983.00 | 988.35 | 980.00 | 978.13 | 978.13 | 38,572 |
06 Feb 2024 | 980.00 | 989.75 | 980.00 | 986.88 | 986.88 | 8,566 |
05 Feb 2024 | 990.75 | 991.25 | 977.50 | 980.63 | 980.63 | 47,205 |
02 Feb 2024 | 1,022.50 | 1,028.20 | 987.25 | 991.00 | 991.00 | 90,166 |
01 Feb 2024 | 1,001.50 | 1,022.50 | 995.00 | 1,024.75 | 1,024.75 | 29,074 |
31 Jan 2024 | 1,005.50 | 1,020.00 | 997.50 | 1,010.25 | 1,010.25 | 88,129 |
30 Jan 2024 | 1,008.00 | 1,010.50 | 999.00 | 1,000.13 | 1,000.13 | 34,422 |
29 Jan 2024 | 999.25 | 1,005.25 | 993.00 | 992.38 | 992.38 | 20,275 |
26 Jan 2024 | 994.75 | 1,004.00 | 990.00 | 990.00 | 990.00 | 8,916 |
25 Jan 2024 | 984.25 | 998.50 | 983.00 | 995.13 | 995.13 | 13,074 |
24 Jan 2024 | 1,000.00 | 1,013.50 | 978.00 | 981.75 | 981.75 | 32,367 |
23 Jan 2024 | 977.75 | 987.00 | 976.05 | 985.88 | 985.88 | 54,368 |
22 Jan 2024 | 974.00 | 976.25 | 966.25 | 972.88 | 972.88 | 23,133 |
19 Jan 2024 | 984.75 | 992.25 | 973.50 | 974.50 | 974.50 | 10,894 |
18 Jan 2024 | 981.00 | 988.75 | 974.74 | 977.13 | 977.13 | 34,571 |
17 Jan 2024 | 997.00 | 997.50 | 976.25 | 977.75 | 977.75 | 64,012 |
16 Jan 2024 | 1,036.50 | 1,037.38 | 1,017.00 | 1,017.75 | 1,017.75 | 137,659 |
15 Jan 2024 | 1,043.00 | 1,047.00 | 1,036.00 | 1,038.25 | 1,038.25 | 21,909 |
12 Jan 2024 | 1,021.50 | 1,049.00 | 1,021.50 | 1,046.75 | 1,046.75 | 28,143 |
11 Jan 2024 | 1,025.50 | 1,031.00 | 1,002.50 | 1,007.25 | 1,007.25 | 45,738 |
10 Jan 2024 | 1,027.00 | 1,029.00 | 1,015.50 | 1,024.00 | 1,024.00 | 33,358 |
09 Jan 2024 | 1,043.00 | 1,044.00 | 1,021.00 | 1,024.00 | 1,024.00 | 20,215 |
08 Jan 2024 | 1,029.50 | 1,039.50 | 1,025.00 | 1,040.25 | 1,040.25 | 32,321 |
05 Jan 2024 | 1,046.50 | 1,058.50 | 1,035.00 | 1,043.25 | 1,043.25 | 15,368 |
04 Jan 2024 | 1,052.00 | 1,053.00 | 1,039.50 | 1,049.25 | 1,049.25 | 32,838 |
03 Jan 2024 | 1,069.50 | 1,075.98 | 1,045.50 | 1,058.00 | 1,058.00 | 11,580 |
02 Jan 2024 | 1,080.00 | 1,102.50 | 1,080.00 | 1,084.25 | 1,084.25 | 13,505 |
29 Dec 2023 | 1,094.50 | 1,099.50 | 1,086.50 | 1,088.75 | 1,088.75 | 9,219 |
28 Dec 2023 | 1,112.00 | 1,114.50 | 1,094.50 | 1,100.50 | 1,100.50 | 9,630 |
27 Dec 2023 | 1,095.50 | 1,123.00 | 1,094.00 | 1,117.50 | 1,117.50 | 7,653 |
22 Dec 2023 | 1,084.50 | 1,107.00 | 1,084.50 | 1,108.50 | 1,108.50 | 7,410 |
21 Dec 2023 | 1,095.00 | 1,108.00 | 1,078.50 | 1,104.25 | 1,104.25 | 9,988 |
20 Dec 2023 | 1,109.00 | 1,115.50 | 1,101.00 | 1,104.75 | 1,104.75 | 15,926 |
19 Dec 2023 | 1,080.00 | 1,113.50 | 1,079.50 | 1,109.00 | 1,109.00 | 10,254 |
18 Dec 2023 | 1,079.00 | 1,085.00 | 1,069.00 | 1,078.75 | 1,078.75 | 26,798 |
15 Dec 2023 | 1,079.00 | 1,084.00 | 1,069.50 | 1,082.00 | 1,082.00 | 32,139 |
14 Dec 2023 | 1,074.00 | 1,098.00 | 1,067.00 | 1,083.50 | 1,083.50 | 44,422 |
13 Dec 2023 | 1,007.50 | 1,021.50 | 1,007.50 | 1,015.75 | 1,015.75 | 10,774 |
12 Dec 2023 | 1,036.00 | 1,040.10 | 1,007.00 | 1,007.00 | 1,007.00 | 12,650 |
11 Dec 2023 | 1,033.00 | 1,036.00 | 963.00 | 1,029.75 | 1,029.75 | 18,963 |
08 Dec 2023 | 1,054.50 | 1,057.50 | 1,029.00 | 1,044.75 | 1,044.75 | 14,582 |
07 Dec 2023 | 1,064.50 | 1,071.50 | 1,049.50 | 1,053.00 | 1,053.00 | 19,701 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |