Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 1,305.06 | 1,305.06 | 1,304.02 | 1,304.02 | 1,304.02 | 26 |
13 May 2024 | 1,306.16 | 1,306.76 | 1,306.07 | 1,308.70 | 1,308.70 | 466 |
10 May 2024 | 1,315.00 | 1,315.00 | 1,309.60 | 1,306.70 | 1,306.70 | 366 |
09 May 2024 | 1,303.72 | 1,307.01 | 1,303.72 | 1,303.60 | 1,303.60 | 853 |
08 May 2024 | 1,301.00 | 1,301.00 | 1,292.61 | 1,301.00 | 1,301.00 | 985 |
07 May 2024 | 1,300.37 | 1,307.40 | 1,299.00 | 1,306.30 | 1,306.30 | 537 |
03 May 2024 | 1,293.04 | 1,297.40 | 1,293.04 | 1,293.80 | 1,293.80 | 480 |
02 May 2024 | 1,295.00 | 1,295.00 | 1,280.80 | 1,287.70 | 1,287.70 | 63 |
01 May 2024 | 1,292.20 | 1,293.60 | 1,289.92 | 1,289.60 | 1,289.60 | 7,344 |
30 Apr 2024 | 1,312.55 | 1,312.74 | 1,304.98 | 1,302.60 | 1,302.60 | 608 |
29 Apr 2024 | 1,318.00 | 1,319.15 | 1,315.04 | 1,317.50 | 1,317.50 | 1,407 |
26 Apr 2024 | 1,320.80 | 1,322.08 | 1,320.00 | 1,314.50 | 1,314.50 | 5,270 |
25 Apr 2024 | 1,312.75 | 1,326.47 | 1,309.31 | 1,309.50 | 1,309.50 | 477 |
24 Apr 2024 | 1,309.00 | 1,309.00 | 1,309.00 | 1,312.70 | 1,312.70 | 2,111 |
23 Apr 2024 | 1,300.00 | 1,306.88 | 1,300.00 | 1,305.10 | 1,305.10 | 48,863 |
22 Apr 2024 | 1,301.00 | 1,309.20 | 1,298.69 | 1,309.00 | 1,309.00 | 346,720 |
19 Apr 2024 | 1,314.60 | 1,314.60 | 1,308.27 | 1,312.10 | 1,312.10 | 3,044 |
18 Apr 2024 | 1,305.60 | 1,307.08 | 1,305.40 | 1,306.20 | 1,306.20 | 10,436 |
17 Apr 2024 | 1,315.00 | 1,319.00 | 1,308.02 | 1,313.90 | 1,313.90 | 11,430 |
16 Apr 2024 | 1,313.20 | 1,313.20 | 1,307.44 | 1,311.20 | 1,311.20 | 620 |
15 Apr 2024 | 1,310.60 | 1,312.67 | 1,308.96 | 1,310.80 | 1,310.80 | 6,212 |
12 Apr 2024 | 1,327.80 | 1,328.80 | 1,324.75 | 1,324.40 | 1,324.40 | 2,738 |
11 Apr 2024 | 1,312.60 | 1,314.20 | 1,289.66 | 1,305.70 | 1,305.70 | 8,311 |
10 Apr 2024 | 1,315.80 | 1,315.96 | 1,305.20 | 1,308.00 | 1,308.00 | 1,568 |
09 Apr 2024 | 1,314.60 | 1,318.80 | 1,312.40 | 1,311.10 | 1,311.10 | 1,677 |
08 Apr 2024 | 1,316.60 | 1,327.40 | 1,308.96 | 1,309.10 | 1,309.10 | 4,930 |
05 Apr 2024 | 1,310.20 | 1,311.20 | 1,303.16 | 1,311.20 | 1,311.20 | 7,917 |
04 Apr 2024 | 1,300.00 | 1,301.18 | 1,297.60 | 1,298.80 | 1,298.80 | 4,665 |
03 Apr 2024 | 1,288.20 | 1,296.20 | 1,285.17 | 1,296.50 | 1,296.50 | 13,263 |
02 Apr 2024 | 1,282.00 | 1,295.40 | 1,279.64 | 1,283.20 | 1,283.20 | 54,437 |
28 Mar 2024 | 1,261.80 | 1,263.60 | 1,252.53 | 1,267.90 | 1,267.90 | 6,819 |
27 Mar 2024 | 1,254.40 | 1,254.40 | 1,249.88 | 1,253.70 | 1,253.70 | 4,362 |
26 Mar 2024 | 1,261.00 | 1,264.56 | 1,259.64 | 1,259.10 | 1,259.10 | 2,083 |
25 Mar 2024 | 1,264.40 | 1,264.60 | 1,257.96 | 1,263.40 | 1,263.40 | 2,532 |
22 Mar 2024 | 1,256.00 | 1,259.56 | 1,256.00 | 1,255.70 | 1,255.70 | 60 |
21 Mar 2024 | 1,268.16 | 1,268.16 | 1,260.40 | 1,260.10 | 1,260.10 | 4,498 |
20 Mar 2024 | 1,262.36 | 1,262.36 | 1,256.96 | 1,257.20 | 1,257.20 | 488 |
19 Mar 2024 | 1,262.40 | 1,262.97 | 1,258.84 | 1,262.20 | 1,262.20 | 512 |
18 Mar 2024 | 1,263.40 | 1,264.10 | 1,260.16 | 1,262.80 | 1,262.80 | 4,410 |
15 Mar 2024 | 1,256.20 | 1,260.17 | 1,255.76 | 1,259.70 | 1,259.70 | 3,050 |
14 Mar 2024 | 1,256.35 | 1,259.77 | 1,256.35 | 1,253.30 | 1,253.30 | 839 |
13 Mar 2024 | 1,246.36 | 1,250.16 | 1,245.57 | 1,252.60 | 1,252.60 | 4,165 |
12 Mar 2024 | 1,244.75 | 1,245.00 | 1,244.40 | 1,242.70 | 1,242.70 | 246 |
11 Mar 2024 | 1,237.00 | 1,242.92 | 1,236.60 | 1,243.60 | 1,243.60 | 11,693 |
08 Mar 2024 | 1,242.36 | 1,242.36 | 1,232.52 | 1,232.00 | 1,232.00 | 246 |
07 Mar 2024 | 1,235.20 | 1,235.20 | 1,229.84 | 1,237.90 | 1,237.90 | 1,373 |
06 Mar 2024 | 1,223.36 | 1,229.60 | 1,223.36 | 1,231.80 | 1,231.80 | 545 |
05 Mar 2024 | 1,228.84 | 1,228.84 | 1,228.84 | 1,224.70 | 1,224.70 | 5,203 |
04 Mar 2024 | 1,230.00 | 1,230.00 | 1,223.44 | 1,229.10 | 1,229.10 | 8,451 |
01 Mar 2024 | 1,218.40 | 1,221.60 | 1,215.40 | 1,223.00 | 1,223.00 | 23,676 |
29 Feb 2024 | 1,214.17 | 1,214.17 | 1,209.55 | 1,215.50 | 1,215.50 | 134 |
28 Feb 2024 | 1,211.75 | 1,211.75 | 1,211.75 | 1,214.90 | 1,214.90 | 65 |
27 Feb 2024 | 1,218.80 | 1,218.80 | 1,211.80 | 1,217.50 | 1,217.50 | 486 |
26 Feb 2024 | 1,205.80 | 1,206.40 | 1,203.45 | 1,206.20 | 1,206.20 | 4,543 |
23 Feb 2024 | 1,206.60 | 1,211.05 | 1,205.83 | 1,207.20 | 1,207.20 | 1,600 |
22 Feb 2024 | 1,216.25 | 1,216.65 | 1,214.80 | 1,213.40 | 1,213.40 | 1,096 |
21 Feb 2024 | 1,213.96 | 1,213.96 | 1,213.96 | 1,213.10 | 1,213.10 | 198 |
20 Feb 2024 | 1,209.00 | 1,210.40 | 1,209.00 | 1,209.30 | 1,209.30 | 1,513 |
19 Feb 2024 | 1,206.74 | 1,213.10 | 1,206.74 | 1,212.30 | 1,212.30 | 290 |
16 Feb 2024 | 1,211.24 | 1,211.24 | 1,211.24 | 1,211.50 | 1,211.50 | 1,064 |
15 Feb 2024 | 1,210.60 | 1,212.20 | 1,204.24 | 1,210.50 | 1,210.50 | 9,530 |
14 Feb 2024 | 1,213.00 | 1,213.00 | 1,213.00 | 1,210.50 | 1,210.50 | 143 |
13 Feb 2024 | 1,218.40 | 1,227.36 | 1,218.40 | 1,217.20 | 1,217.20 | 4,447 |
12 Feb 2024 | 1,224.40 | 1,225.40 | 1,220.20 | 1,223.10 | 1,223.10 | 17,392 |
09 Feb 2024 | 1,220.60 | 1,226.40 | 1,217.65 | 1,221.60 | 1,221.60 | 3,103 |
08 Feb 2024 | 1,220.80 | 1,223.20 | 1,220.13 | 1,221.60 | 1,221.60 | 902 |
07 Feb 2024 | 1,222.20 | 1,222.68 | 1,219.25 | 1,220.30 | 1,220.30 | 8,024 |
06 Feb 2024 | 1,220.80 | 1,220.90 | 1,219.43 | 1,221.10 | 1,221.10 | 8,245 |
05 Feb 2024 | 1,215.80 | 1,215.80 | 1,215.80 | 1,216.70 | 1,216.70 | 333 |
02 Feb 2024 | 1,232.35 | 1,232.35 | 1,221.96 | 1,222.40 | 1,222.40 | 73 |
01 Feb 2024 | 1,237.46 | 1,237.46 | 1,233.79 | 1,238.70 | 1,238.70 | 5,008 |
31 Jan 2024 | 1,244.00 | 1,244.00 | 1,239.12 | 1,242.60 | 1,242.60 | 5,030 |
30 Jan 2024 | 1,233.64 | 1,240.02 | 1,226.96 | 1,242.70 | 1,242.70 | 2,480 |
29 Jan 2024 | 1,243.73 | 1,243.73 | 1,234.60 | 1,235.10 | 1,235.10 | 2,859 |
26 Jan 2024 | 1,238.20 | 1,242.34 | 1,238.20 | 1,235.90 | 1,235.90 | 8,628 |
25 Jan 2024 | 1,237.20 | 1,243.16 | 1,237.00 | 1,237.50 | 1,237.50 | 5,278 |
24 Jan 2024 | 1,237.60 | 1,238.04 | 1,234.36 | 1,238.30 | 1,238.30 | 3,217 |
23 Jan 2024 | 1,228.60 | 1,228.60 | 1,228.60 | 1,228.60 | 1,228.60 | - |
22 Jan 2024 | 1,217.00 | 1,217.00 | 1,211.65 | 1,218.90 | 1,218.90 | 1,619 |
19 Jan 2024 | 1,227.80 | 1,231.20 | 1,223.72 | 1,222.10 | 1,222.10 | 30,290 |
18 Jan 2024 | 1,221.60 | 1,221.60 | 1,220.60 | 1,222.30 | 1,222.30 | 1,189 |
17 Jan 2024 | 1,221.55 | 1,221.55 | 1,221.55 | 1,220.10 | 1,220.10 | 1,961 |
16 Jan 2024 | 1,236.60 | 1,240.37 | 1,236.08 | 1,233.50 | 1,233.50 | 21,147 |
15 Jan 2024 | 1,234.20 | 1,234.20 | 1,234.20 | 1,234.20 | 1,234.20 | - |
12 Jan 2024 | 1,246.05 | 1,249.84 | 1,243.77 | 1,240.00 | 1,240.00 | 144 |
11 Jan 2024 | 1,235.60 | 1,240.00 | 1,235.60 | 1,238.10 | 1,238.10 | 4,270 |
10 Jan 2024 | 1,237.53 | 1,238.63 | 1,237.15 | 1,232.10 | 1,232.10 | 591 |
09 Jan 2024 | 1,237.20 | 1,240.66 | 1,236.72 | 1,237.40 | 1,237.40 | 1,095 |
08 Jan 2024 | 1,226.60 | 1,234.41 | 1,226.60 | 1,223.80 | 1,223.80 | 3,480 |
05 Jan 2024 | 1,237.56 | 1,238.20 | 1,237.56 | 1,240.90 | 1,240.90 | 375 |
04 Jan 2024 | 1,236.20 | 1,243.24 | 1,236.20 | 1,232.40 | 1,232.40 | 3,416 |
03 Jan 2024 | 1,238.40 | 1,238.40 | 1,232.08 | 1,239.60 | 1,239.60 | 4,043 |
02 Jan 2024 | 1,237.71 | 1,250.76 | 1,237.71 | 1,239.40 | 1,239.40 | 8,428 |
29 Dec 2023 | 1,250.80 | 1,253.16 | 1,250.80 | 1,250.70 | 1,250.70 | 965 |
28 Dec 2023 | 1,256.56 | 1,256.56 | 1,256.56 | 1,261.00 | 1,261.00 | 1,109 |
27 Dec 2023 | 1,268.00 | 1,272.88 | 1,256.00 | 1,263.00 | 1,263.00 | 1,418 |
22 Dec 2023 | 1,253.50 | 1,253.50 | 1,253.50 | 1,253.30 | 1,253.30 | 5 |
21 Dec 2023 | 1,245.44 | 1,245.44 | 1,245.44 | 1,248.30 | 1,248.30 | 1,108 |
20 Dec 2023 | 1,259.16 | 1,259.16 | 1,252.48 | 1,252.80 | 1,252.80 | 613 |
19 Dec 2023 | 1,251.80 | 1,251.80 | 1,246.65 | 1,255.30 | 1,255.30 | 2,039 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |