Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1,426.55 | 1,457.85 | 1,404.85 | 1,452.85 | 1,452.85 | 10,177 |
06 May 2024 | 1,467.35 | 1,484.20 | 1,416.85 | 1,426.55 | 1,426.55 | 8,814 |
03 May 2024 | 1,486.10 | 1,501.00 | 1,461.00 | 1,471.55 | 1,471.55 | 2,460 |
02 May 2024 | 1,503.20 | 1,511.65 | 1,482.05 | 1,489.30 | 1,489.30 | 8,056 |
30 Apr 2024 | 1,477.50 | 1,548.00 | 1,470.60 | 1,511.70 | 1,511.70 | 9,650 |
29 Apr 2024 | 1,504.00 | 1,509.25 | 1,468.00 | 1,477.05 | 1,477.05 | 4,204 |
26 Apr 2024 | 1,512.05 | 1,540.45 | 1,490.05 | 1,497.15 | 1,497.15 | 2,858 |
25 Apr 2024 | 1,539.70 | 1,539.70 | 1,469.60 | 1,517.05 | 1,517.05 | 6,514 |
24 Apr 2024 | 1,576.25 | 1,590.00 | 1,547.05 | 1,551.70 | 1,551.70 | 6,416 |
23 Apr 2024 | 1,527.65 | 1,605.90 | 1,525.00 | 1,565.70 | 1,565.70 | 62,346 |
22 Apr 2024 | 1,459.40 | 1,528.90 | 1,452.15 | 1,526.00 | 1,526.00 | 39,915 |
19 Apr 2024 | 1,410.00 | 1,461.00 | 1,389.15 | 1,444.30 | 1,444.30 | 19,101 |
18 Apr 2024 | 1,420.00 | 1,435.30 | 1,395.50 | 1,414.80 | 1,414.80 | 10,447 |
16 Apr 2024 | 1,420.00 | 1,435.45 | 1,409.10 | 1,418.70 | 1,418.70 | 3,332 |
15 Apr 2024 | 1,355.05 | 1,431.95 | 1,355.05 | 1,419.05 | 1,419.05 | 25,183 |
12 Apr 2024 | 1,422.95 | 1,444.50 | 1,406.45 | 1,422.35 | 1,422.35 | 3,701 |
10 Apr 2024 | 1,392.75 | 1,435.00 | 1,392.75 | 1,423.80 | 1,423.80 | 11,723 |
09 Apr 2024 | 1,438.85 | 1,438.85 | 1,385.00 | 1,399.90 | 1,399.90 | 20,358 |
08 Apr 2024 | 1,369.95 | 1,421.20 | 1,363.90 | 1,412.55 | 1,412.55 | 41,332 |
05 Apr 2024 | 1,345.55 | 1,370.05 | 1,340.55 | 1,356.25 | 1,356.25 | 16,319 |
04 Apr 2024 | 1,369.30 | 1,369.30 | 1,326.40 | 1,337.70 | 1,337.70 | 4,560 |
03 Apr 2024 | 1,275.30 | 1,347.95 | 1,275.30 | 1,342.45 | 1,342.45 | 29,198 |
02 Apr 2024 | 1,267.55 | 1,288.95 | 1,242.30 | 1,278.00 | 1,278.00 | 21,426 |
01 Apr 2024 | 1,223.65 | 1,264.00 | 1,223.65 | 1,251.50 | 1,251.50 | 3,866 |
28 Mar 2024 | 1,210.35 | 1,239.50 | 1,206.90 | 1,215.15 | 1,215.15 | 3,512 |
27 Mar 2024 | 1,219.70 | 1,238.40 | 1,212.20 | 1,224.45 | 1,224.45 | 3,994 |
26 Mar 2024 | 1,216.30 | 1,236.25 | 1,215.00 | 1,219.65 | 1,219.65 | 20,038 |
22 Mar 2024 | 1,254.00 | 1,254.00 | 1,231.15 | 1,237.70 | 1,237.70 | 3,551 |
21 Mar 2024 | 1,283.45 | 1,283.45 | 1,246.70 | 1,254.70 | 1,254.70 | 2,097 |
20 Mar 2024 | 1,271.00 | 1,271.00 | 1,225.00 | 1,260.35 | 1,260.35 | 11,250 |
19 Mar 2024 | 1,264.00 | 1,282.85 | 1,256.45 | 1,272.10 | 1,272.10 | 8,681 |
18 Mar 2024 | 1,212.35 | 1,270.55 | 1,212.35 | 1,263.20 | 1,263.20 | 3,145 |
15 Mar 2024 | 1,259.55 | 1,259.55 | 1,221.20 | 1,228.15 | 1,228.15 | 18,114 |
14 Mar 2024 | 1,264.90 | 1,264.90 | 1,234.00 | 1,254.85 | 1,254.85 | 3,965 |
13 Mar 2024 | 1,250.35 | 1,263.70 | 1,245.60 | 1,258.75 | 1,258.75 | 15,354 |
12 Mar 2024 | 1,258.80 | 1,263.90 | 1,239.30 | 1,255.15 | 1,255.15 | 7,328 |
11 Mar 2024 | 1,260.40 | 1,270.00 | 1,237.50 | 1,261.65 | 1,261.65 | 13,422 |
07 Mar 2024 | 1,260.30 | 1,265.00 | 1,244.30 | 1,262.20 | 1,262.20 | 6,290 |
06 Mar 2024 | 1,257.80 | 1,257.80 | 1,224.00 | 1,244.30 | 1,244.30 | 4,327 |
05 Mar 2024 | 1,247.50 | 1,268.00 | 1,241.60 | 1,249.50 | 1,249.50 | 3,285 |
04 Mar 2024 | 1,268.65 | 1,268.65 | 1,222.25 | 1,233.30 | 1,233.30 | 3,389 |
01 Mar 2024 | 1,279.85 | 1,281.30 | 1,212.10 | 1,239.55 | 1,239.55 | 15,814 |
29 Feb 2024 | 1,283.70 | 1,283.70 | 1,251.70 | 1,257.30 | 1,257.30 | 3,479 |
28 Feb 2024 | 1,254.05 | 1,289.40 | 1,248.65 | 1,283.65 | 1,283.65 | 22,300 |
27 Feb 2024 | 1,218.05 | 1,274.20 | 1,186.85 | 1,265.85 | 1,265.85 | 67,452 |
26 Feb 2024 | 1,274.40 | 1,275.15 | 1,251.00 | 1,261.75 | 1,261.75 | 5,104 |
23 Feb 2024 | 1,274.50 | 1,284.90 | 1,247.00 | 1,274.40 | 1,274.40 | 12,012 |
22 Feb 2024 | 1,259.00 | 1,270.00 | 1,228.10 | 1,266.40 | 1,266.40 | 40,114 |
21 Feb 2024 | 1,289.80 | 1,293.60 | 1,253.00 | 1,259.75 | 1,259.75 | 44,713 |
20 Feb 2024 | 1,284.00 | 1,318.95 | 1,271.25 | 1,287.70 | 1,287.70 | 31,522,900 |
19 Feb 2024 | 1,339.75 | 1,341.75 | 1,325.00 | 1,330.75 | 1,330.75 | 4,474 |
16 Feb 2024 | 1,333.00 | 1,345.00 | 1,328.50 | 1,332.00 | 1,332.00 | 1,028 |
15 Feb 2024 | 1,345.55 | 1,347.00 | 1,327.00 | 1,331.95 | 1,331.95 | 4,497 |
14 Feb 2024 | 1,365.85 | 1,365.85 | 1,330.00 | 1,343.80 | 1,343.80 | 712 |
13 Feb 2024 | 1,350.05 | 1,357.20 | 1,330.20 | 1,342.05 | 1,342.05 | 2,001 |
12 Feb 2024 | 1,358.40 | 1,358.40 | 1,343.60 | 1,349.55 | 1,349.55 | 900 |
09 Feb 2024 | 1,362.55 | 1,364.25 | 1,349.40 | 1,358.40 | 1,358.40 | 1,945 |
08 Feb 2024 | 1,383.95 | 1,383.95 | 1,351.50 | 1,363.60 | 1,363.60 | 2,254 |
07 Feb 2024 | 1,369.80 | 1,375.00 | 1,363.35 | 1,372.00 | 1,372.00 | 2,017 |
06 Feb 2024 | 1,358.80 | 1,373.00 | 1,353.70 | 1,364.80 | 1,364.80 | 8,086 |
05 Feb 2024 | 1,341.75 | 1,370.70 | 1,333.85 | 1,355.45 | 1,355.45 | 8,600 |
02 Feb 2024 | 1,342.10 | 1,389.20 | 1,339.20 | 1,347.75 | 1,347.75 | 8,499 |
01 Feb 2024 | 1,350.00 | 1,350.00 | 1,334.65 | 1,342.75 | 1,342.75 | 3,214 |
31 Jan 2024 | 1,335.95 | 1,350.55 | 1,306.85 | 1,349.45 | 1,349.45 | 9,958 |
30 Jan 2024 | 1,327.65 | 1,348.15 | 1,306.70 | 1,309.75 | 1,309.75 | 2,828 |
29 Jan 2024 | 1,322.05 | 1,335.00 | 1,314.50 | 1,332.70 | 1,332.70 | 4,541 |
25 Jan 2024 | 1,340.85 | 1,344.65 | 1,315.20 | 1,317.15 | 1,317.15 | 4,585 |
24 Jan 2024 | 1,306.05 | 1,345.00 | 1,304.85 | 1,340.85 | 1,340.85 | 5,298 |
23 Jan 2024 | 1,361.00 | 1,361.00 | 1,301.10 | 1,310.15 | 1,310.15 | 3,422 |
19 Jan 2024 | 1,382.20 | 1,382.20 | 1,352.70 | 1,354.85 | 1,354.85 | 12,388 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1,377.95 | 1,387.10 | 1,364.95 | 1,377.35 | 1,377.35 | 3,312 |
16 Jan 2024 | 1,360.60 | 1,385.00 | 1,352.40 | 1,376.10 | 1,376.10 | 16,041 |
15 Jan 2024 | 1,369.95 | 1,369.95 | 1,351.20 | 1,359.70 | 1,359.70 | 2,093 |
12 Jan 2024 | 1,355.00 | 1,365.00 | 1,350.95 | 1,356.15 | 1,356.15 | 2,006 |
11 Jan 2024 | 1,353.00 | 1,359.95 | 1,345.10 | 1,354.35 | 1,354.35 | 5,794 |
10 Jan 2024 | 1,366.15 | 1,366.15 | 1,350.00 | 1,352.80 | 1,352.80 | 5,226 |
09 Jan 2024 | 1,380.25 | 1,380.25 | 1,358.75 | 1,368.55 | 1,368.55 | 4,216 |
08 Jan 2024 | 1,366.15 | 1,380.00 | 1,356.00 | 1,359.40 | 1,359.40 | 3,825 |
05 Jan 2024 | 1,358.45 | 1,370.00 | 1,355.00 | 1,364.00 | 1,364.00 | 1,730 |
04 Jan 2024 | 1,365.95 | 1,371.95 | 1,351.10 | 1,355.60 | 1,355.60 | 10,337 |
03 Jan 2024 | 1,364.35 | 1,366.80 | 1,356.00 | 1,364.25 | 1,364.25 | 1,426 |
02 Jan 2024 | 1,363.15 | 1,370.30 | 1,350.00 | 1,354.80 | 1,354.80 | 1,595 |
01 Jan 2024 | 1,377.00 | 1,377.00 | 1,360.00 | 1,363.05 | 1,363.05 | 6,355 |
29 Dec 2023 | 1,361.00 | 1,369.90 | 1,352.95 | 1,367.65 | 1,367.65 | 3,191 |
28 Dec 2023 | 1,348.15 | 1,363.90 | 1,348.15 | 1,360.40 | 1,360.40 | 1,641 |
27 Dec 2023 | 1,363.00 | 1,369.90 | 1,347.70 | 1,354.90 | 1,354.90 | 8,606 |
26 Dec 2023 | 1,376.95 | 1,376.95 | 1,359.85 | 1,364.25 | 1,364.25 | 1,749 |
22 Dec 2023 | 1,376.95 | 1,376.95 | 1,355.00 | 1,357.00 | 1,357.00 | 1,473 |
21 Dec 2023 | 1,330.05 | 1,360.60 | 1,330.05 | 1,355.80 | 1,355.80 | 3,107 |
20 Dec 2023 | 1,370.70 | 1,376.00 | 1,338.40 | 1,348.10 | 1,348.10 | 18,314 |
19 Dec 2023 | 1,347.00 | 1,371.90 | 1,347.00 | 1,360.20 | 1,360.20 | 18,193 |
18 Dec 2023 | 1,347.10 | 1,362.30 | 1,338.95 | 1,346.35 | 1,346.35 | 5,412 |
15 Dec 2023 | 1,346.40 | 1,355.00 | 1,343.00 | 1,346.70 | 1,346.70 | 3,088 |
14 Dec 2023 | 1,335.40 | 1,364.40 | 1,333.40 | 1,335.25 | 1,335.25 | 17,112 |
13 Dec 2023 | 1,348.30 | 1,350.15 | 1,324.05 | 1,331.65 | 1,331.65 | 5,634 |
12 Dec 2023 | 1,340.00 | 1,358.80 | 1,327.35 | 1,333.80 | 1,333.80 | 24,742 |
11 Dec 2023 | 1,323.45 | 1,344.55 | 1,310.50 | 1,338.85 | 1,338.85 | 5,045 |
08 Dec 2023 | 1,333.45 | 1,333.45 | 1,292.10 | 1,312.10 | 1,312.10 | 40,584 |
07 Dec 2023 | 1,347.95 | 1,349.00 | 1,317.00 | 1,320.90 | 1,320.90 | 23,832 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |