Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,321.61 | 1,336.64 | 1,319.06 | 1,328.63 | 1,328.63 | 1,390 |
02 May 2024 | 1,335.57 | 1,335.57 | 1,310.89 | 1,315.32 | 1,315.32 | 801 |
01 May 2024 | 1,311.85 | 1,311.85 | 1,311.85 | 1,311.85 | 1,311.85 | - |
30 Apr 2024 | 1,330.44 | 1,330.58 | 1,316.42 | 1,316.42 | 1,316.42 | 334 |
29 Apr 2024 | 1,328.83 | 1,332.92 | 1,328.83 | 1,329.92 | 1,329.92 | 2,550 |
26 Apr 2024 | 1,326.68 | 1,332.25 | 1,323.38 | 1,324.16 | 1,324.16 | 411 |
25 Apr 2024 | 1,318.07 | 1,319.36 | 1,303.14 | 1,308.41 | 1,308.41 | 161 |
24 Apr 2024 | 1,329.57 | 1,330.14 | 1,322.17 | 1,323.66 | 1,323.66 | 685 |
23 Apr 2024 | 1,313.37 | 1,323.64 | 1,312.55 | 1,323.64 | 1,323.64 | 1,344 |
22 Apr 2024 | 1,307.09 | 1,315.57 | 1,302.23 | 1,302.23 | 1,302.23 | 10,962 |
19 Apr 2024 | 1,294.42 | 1,303.94 | 1,294.42 | 1,302.13 | 1,302.13 | 344 |
18 Apr 2024 | 1,303.50 | 1,309.94 | 1,300.76 | 1,307.78 | 1,307.78 | 841 |
17 Apr 2024 | 1,300.11 | 1,308.65 | 1,300.11 | 1,299.82 | 1,299.82 | 760 |
16 Apr 2024 | 1,300.52 | 1,307.22 | 1,299.37 | 1,299.37 | 1,299.37 | 541 |
15 Apr 2024 | 1,326.76 | 1,333.23 | 1,320.02 | 1,324.07 | 1,324.07 | 583 |
12 Apr 2024 | 1,339.19 | 1,341.30 | 1,324.16 | 1,327.77 | 1,327.77 | 465 |
11 Apr 2024 | 1,336.23 | 1,336.87 | 1,327.85 | 1,328.22 | 1,328.22 | 312 |
10 Apr 2024 | 1,352.22 | 1,355.18 | 1,331.18 | 1,336.31 | 1,336.31 | 873 |
09 Apr 2024 | 1,347.08 | 1,357.02 | 1,344.67 | 1,344.71 | 1,344.71 | 1,442 |
08 Apr 2024 | 1,343.99 | 1,352.66 | 1,343.78 | 1,351.35 | 1,351.35 | 1,149 |
05 Apr 2024 | 1,338.70 | 1,345.22 | 1,336.06 | 1,344.33 | 1,344.33 | 889 |
04 Apr 2024 | 1,352.37 | 1,360.36 | 1,352.37 | 1,357.38 | 1,357.38 | 1,822 |
03 Apr 2024 | 1,349.52 | 1,352.20 | 1,347.48 | 1,349.46 | 1,349.46 | 1,022 |
02 Apr 2024 | 1,359.99 | 1,361.35 | 1,342.17 | 1,350.70 | 1,350.70 | 4,883 |
28 Mar 2024 | 1,363.62 | 1,381.18 | 1,361.95 | 1,372.43 | 1,372.43 | 5,872 |
27 Mar 2024 | 1,353.94 | 1,359.76 | 1,353.43 | 1,355.92 | 1,355.92 | 879 |
26 Mar 2024 | 1,354.64 | 1,357.48 | 1,353.99 | 1,355.00 | 1,355.00 | 1,813 |
25 Mar 2024 | 1,351.87 | 1,356.24 | 1,350.12 | 1,350.12 | 1,350.12 | 3,391 |
22 Mar 2024 | 1,361.04 | 1,366.03 | 1,354.45 | 1,354.66 | 1,354.66 | 1,272 |
21 Mar 2024 | 1,364.79 | 1,368.12 | 1,359.54 | 1,365.08 | 1,365.08 | 1,415 |
20 Mar 2024 | 1,362.40 | 1,362.40 | 1,342.87 | 1,345.19 | 1,345.19 | 1,257 |
19 Mar 2024 | 1,338.55 | 1,341.09 | 1,335.85 | 1,339.75 | 1,339.75 | 1,356 |
18 Mar 2024 | 1,328.77 | 1,342.67 | 1,328.77 | 1,342.67 | 1,342.67 | 1,031 |
15 Mar 2024 | 1,333.85 | 1,336.89 | 1,324.16 | 1,324.06 | 1,324.06 | 780 |
14 Mar 2024 | 1,344.13 | 1,347.62 | 1,332.15 | 1,333.05 | 1,333.05 | 585 |
13 Mar 2024 | 1,336.88 | 1,353.84 | 1,336.88 | 1,343.00 | 1,343.00 | 695 |
12 Mar 2024 | 1,336.09 | 1,341.89 | 1,329.91 | 1,338.08 | 1,338.08 | 2,535 |
11 Mar 2024 | 1,330.61 | 1,330.61 | 1,325.96 | 1,329.91 | 1,329.91 | 1,071 |
08 Mar 2024 | 1,332.12 | 1,340.06 | 1,327.67 | 1,333.78 | 1,333.78 | 6,476 |
07 Mar 2024 | 1,323.00 | 1,333.23 | 1,320.35 | 1,328.31 | 1,328.31 | 342 |
06 Mar 2024 | 1,322.26 | 1,327.31 | 1,322.26 | 1,327.28 | 1,327.28 | 274 |
05 Mar 2024 | 1,323.78 | 1,326.15 | 1,322.08 | 1,326.15 | 1,326.15 | 546 |
04 Mar 2024 | 1,332.08 | 1,335.86 | 1,324.50 | 1,330.11 | 1,330.11 | 796 |
01 Mar 2024 | 1,330.78 | 1,333.86 | 1,326.06 | 1,330.40 | 1,330.40 | 520 |
29 Feb 2024 | 1,325.32 | 1,333.22 | 1,322.24 | 1,327.32 | 1,327.32 | 505 |
28 Feb 2024 | 1,323.23 | 1,326.82 | 1,319.66 | 1,326.92 | 1,326.92 | 343 |
27 Feb 2024 | 1,319.57 | 1,323.70 | 1,319.26 | 1,322.06 | 1,322.06 | 990 |
26 Feb 2024 | 1,324.99 | 1,327.83 | 1,322.87 | 1,324.22 | 1,324.22 | 5,350 |
23 Feb 2024 | 1,326.81 | 1,332.73 | 1,323.55 | 1,329.04 | 1,329.04 | 224,160 |
22 Feb 2024 | 1,317.62 | 1,326.82 | 1,311.27 | 1,321.38 | 1,321.38 | 1,417 |
21 Feb 2024 | 1,308.12 | 1,309.83 | 1,304.74 | 1,309.15 | 1,309.15 | 2,235 |
20 Feb 2024 | 1,303.43 | 1,309.92 | 1,301.92 | 1,304.67 | 1,304.67 | 1,026 |
19 Feb 2024 | 1,307.23 | 1,309.80 | 1,304.81 | 1,304.81 | 1,304.81 | 695 |
16 Feb 2024 | 1,316.14 | 1,318.69 | 1,306.62 | 1,311.72 | 1,311.72 | 427 |
15 Feb 2024 | 1,305.52 | 1,314.43 | 1,302.88 | 1,314.43 | 1,314.43 | 882 |
14 Feb 2024 | 1,294.07 | 1,298.04 | 1,291.39 | 1,296.22 | 1,296.22 | 475 |
13 Feb 2024 | 1,310.48 | 1,310.56 | 1,291.87 | 1,293.98 | 1,293.98 | 1,705 |
12 Feb 2024 | 1,305.97 | 1,312.06 | 1,305.84 | 1,313.41 | 1,313.41 | 559 |
09 Feb 2024 | 1,304.04 | 1,308.86 | 1,300.02 | 1,302.89 | 1,302.89 | 829 |
08 Feb 2024 | 1,304.58 | 1,306.13 | 1,302.94 | 1,302.55 | 1,302.55 | 803 |
07 Feb 2024 | 1,297.60 | 1,302.88 | 1,295.43 | 1,303.97 | 1,303.97 | 701 |
06 Feb 2024 | 1,300.57 | 1,300.57 | 1,288.92 | 1,294.27 | 1,294.27 | 815 |
05 Feb 2024 | 1,305.73 | 1,307.98 | 1,288.77 | 1,291.33 | 1,291.33 | 10,875 |
02 Feb 2024 | 1,311.18 | 1,313.86 | 1,299.03 | 1,304.01 | 1,304.01 | 1,079 |
01 Feb 2024 | 1,281.26 | 1,286.27 | 1,278.37 | 1,279.80 | 1,279.80 | 678 |
31 Jan 2024 | 1,312.13 | 1,312.13 | 1,288.61 | 1,290.94 | 1,290.94 | 408 |
30 Jan 2024 | 1,313.74 | 1,313.74 | 1,292.99 | 1,299.29 | 1,299.29 | 464 |
29 Jan 2024 | 1,286.85 | 1,287.39 | 1,284.00 | 1,286.58 | 1,286.58 | 427 |
26 Jan 2024 | 1,279.70 | 1,287.88 | 1,277.54 | 1,287.26 | 1,287.26 | 542 |
25 Jan 2024 | 1,278.64 | 1,283.50 | 1,272.50 | 1,281.82 | 1,281.82 | 385 |
24 Jan 2024 | 1,285.66 | 1,286.84 | 1,282.38 | 1,282.38 | 1,282.38 | 232 |
23 Jan 2024 | 1,276.16 | 1,282.16 | 1,275.28 | 1,275.72 | 1,275.72 | 360 |
22 Jan 2024 | 1,277.61 | 1,282.41 | 1,275.20 | 1,278.05 | 1,278.05 | 397 |
19 Jan 2024 | 1,263.46 | 1,266.65 | 1,261.47 | 1,264.70 | 1,264.70 | 4,950 |
18 Jan 2024 | 1,254.82 | 1,259.79 | 1,252.49 | 1,259.69 | 1,259.69 | 984 |
17 Jan 2024 | 1,256.27 | 1,256.88 | 1,250.00 | 1,255.43 | 1,255.43 | 179 |
16 Jan 2024 | 1,283.52 | 1,283.52 | 1,261.95 | 1,265.61 | 1,265.61 | 3,025 |
15 Jan 2024 | 1,271.32 | 1,273.50 | 1,269.17 | 1,273.50 | 1,273.50 | 630 |
12 Jan 2024 | 1,270.46 | 1,280.01 | 1,268.65 | 1,274.04 | 1,274.04 | 381 |
11 Jan 2024 | 1,277.89 | 1,284.00 | 1,262.28 | 1,262.28 | 1,262.28 | 405 |
10 Jan 2024 | 1,271.74 | 1,275.79 | 1,270.75 | 1,273.89 | 1,273.89 | 329 |
09 Jan 2024 | 1,296.50 | 1,296.50 | 1,268.10 | 1,269.02 | 1,269.02 | 320 |
08 Jan 2024 | 1,264.66 | 1,269.41 | 1,260.34 | 1,267.08 | 1,267.08 | 20,044 |
05 Jan 2024 | 1,261.55 | 1,272.09 | 1,254.40 | 1,267.78 | 1,267.78 | 1,002 |
04 Jan 2024 | 1,268.53 | 1,270.54 | 1,264.32 | 1,270.21 | 1,270.21 | 582 |
03 Jan 2024 | 1,278.94 | 1,279.15 | 1,267.65 | 1,268.00 | 1,268.00 | 173 |
02 Jan 2024 | 1,318.51 | 1,318.51 | 1,270.81 | 1,277.19 | 1,277.19 | 595 |
29 Dec 2023 | 1,292.05 | 1,294.12 | 1,292.00 | 1,291.01 | 1,291.01 | 181 |
28 Dec 2023 | 1,294.38 | 1,295.34 | 1,290.79 | 1,290.79 | 1,290.79 | 7,100 |
27 Dec 2023 | 1,288.93 | 1,291.63 | 1,286.97 | 1,289.90 | 1,289.90 | 921 |
22 Dec 2023 | 1,280.44 | 1,285.00 | 1,279.14 | 1,282.05 | 1,282.05 | 615 |
21 Dec 2023 | 1,263.01 | 1,280.32 | 1,263.01 | 1,279.36 | 1,279.36 | 888 |
20 Dec 2023 | 1,288.44 | 1,290.22 | 1,284.23 | 1,287.20 | 1,287.20 | 3,516 |
19 Dec 2023 | 1,277.01 | 1,286.87 | 1,276.44 | 1,286.35 | 1,286.35 | 7,395 |
18 Dec 2023 | 1,271.62 | 1,278.67 | 1,271.55 | 1,275.61 | 1,275.61 | 1,155 |
15 Dec 2023 | 1,275.76 | 1,278.57 | 1,268.32 | 1,271.74 | 1,271.74 | 6,182 |
14 Dec 2023 | 1,262.36 | 1,275.00 | 1,260.99 | 1,270.85 | 1,270.85 | 452 |
13 Dec 2023 | 1,241.86 | 1,241.86 | 1,235.35 | 1,237.93 | 1,237.93 | 630 |
12 Dec 2023 | 1,239.12 | 1,240.13 | 1,232.29 | 1,237.94 | 1,237.94 | 1,055 |
11 Dec 2023 | 1,234.29 | 1,234.29 | 1,228.95 | 1,229.47 | 1,229.47 | 14,331 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |