Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1,218.00 | 1,218.00 | 1,183.00 | 1,193.50 | 1,193.50 | 12,089 |
03 May 2024 | 1,195.55 | 1,213.00 | 1,195.55 | 1,211.75 | 1,211.75 | 1,560 |
02 May 2024 | 1,180.00 | 1,193.00 | 1,180.00 | 1,190.00 | 1,190.00 | 2,854 |
01 May 2024 | 1,228.00 | 1,228.00 | 1,210.50 | 1,216.00 | 1,216.00 | 384 |
30 Apr 2024 | 1,216.50 | 1,219.00 | 1,211.50 | 1,214.00 | 1,214.00 | 698 |
29 Apr 2024 | 1,192.45 | 1,205.50 | 1,192.45 | 1,202.25 | 1,202.25 | 192 |
26 Apr 2024 | 1,196.50 | 1,203.50 | 1,184.50 | 1,189.25 | 1,189.25 | 1,447 |
25 Apr 2024 | 1,220.00 | 1,225.00 | 1,216.50 | 1,213.00 | 1,213.00 | 68 |
24 Apr 2024 | 1,232.50 | 1,256.50 | 1,232.50 | 1,230.75 | 1,230.75 | 125 |
23 Apr 2024 | 1,240.00 | 1,240.00 | 1,240.00 | 1,233.00 | 1,233.00 | 9 |
22 Apr 2024 | 1,204.00 | 1,221.50 | 1,204.00 | 1,216.75 | 1,216.75 | 797 |
19 Apr 2024 | 1,210.00 | 1,218.00 | 1,205.50 | 1,223.00 | 1,223.00 | 1,885 |
18 Apr 2024 | 1,227.00 | 1,245.50 | 1,227.00 | 1,231.75 | 1,231.75 | 560 |
17 Apr 2024 | 1,238.50 | 1,238.50 | 1,220.50 | 1,215.00 | 1,215.00 | 790 |
16 Apr 2024 | 1,234.50 | 1,238.00 | 1,215.00 | 1,217.75 | 1,217.75 | 3,740 |
15 Apr 2024 | 1,267.50 | 1,269.00 | 1,262.50 | 1,264.50 | 1,264.50 | 482 |
12 Apr 2024 | 1,261.00 | 1,266.00 | 1,254.00 | 1,258.25 | 1,258.25 | 378 |
11 Apr 2024 | 1,260.50 | 1,268.00 | 1,260.00 | 1,263.00 | 1,263.00 | 4,222 |
10 Apr 2024 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | - |
09 Apr 2024 | 1,300.00 | 1,300.00 | 1,269.50 | 1,270.75 | 1,270.75 | 3,927 |
08 Apr 2024 | 1,274.50 | 1,280.02 | 1,272.00 | 1,273.25 | 1,273.25 | 1,959 |
05 Apr 2024 | 1,285.50 | 1,285.50 | 1,276.49 | 1,270.25 | 1,270.25 | 234 |
04 Apr 2024 | 1,273.81 | 1,276.00 | 1,269.00 | 1,279.00 | 1,279.00 | 777 |
03 Apr 2024 | 1,258.00 | 1,282.00 | 1,257.50 | 1,260.25 | 1,260.25 | 214 |
02 Apr 2024 | 1,291.00 | 1,291.50 | 1,275.11 | 1,288.50 | 1,288.50 | 1,650 |
28 Mar 2024 | 1,310.50 | 1,318.47 | 1,310.50 | 1,316.00 | 1,316.00 | 2,016 |
27 Mar 2024 | 1,321.00 | 1,325.00 | 1,315.50 | 1,321.00 | 1,321.00 | 3,559 |
26 Mar 2024 | 1,335.00 | 1,337.50 | 1,335.00 | 1,337.50 | 1,337.50 | 1,321 |
25 Mar 2024 | 1,341.00 | 1,349.00 | 1,340.86 | 1,341.75 | 1,341.75 | 1,414 |
22 Mar 2024 | 1,324.50 | 1,329.09 | 1,321.50 | 1,327.00 | 1,327.00 | 2,720 |
21 Mar 2024 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.50 | 1,333.50 | 18 |
20 Mar 2024 | 1,323.50 | 1,323.50 | 1,323.50 | 1,323.50 | 1,323.50 | - |
19 Mar 2024 | 1,325.00 | 1,325.00 | 1,317.00 | 1,323.50 | 1,323.50 | 56 |
18 Mar 2024 | 1,313.00 | 1,318.50 | 1,313.00 | 1,317.00 | 1,317.00 | 34 |
15 Mar 2024 | 1,326.00 | 1,326.00 | 1,324.80 | 1,325.50 | 1,325.50 | 300 |
14 Mar 2024 | 1,334.00 | 1,334.00 | 1,332.50 | 1,338.50 | 1,338.50 | 1,185 |
13 Mar 2024 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | - |
12 Mar 2024 | 1,346.50 | 1,346.50 | 1,327.06 | 1,328.75 | 1,328.75 | 93 |
11 Mar 2024 | 1,321.50 | 1,321.50 | 1,290.50 | 1,325.00 | 1,325.00 | 758 |
08 Mar 2024 | 1,318.25 | 1,318.25 | 1,318.25 | 1,318.25 | 1,318.25 | - |
07 Mar 2024 | 1,316.50 | 1,329.00 | 1,316.50 | 1,316.00 | 1,316.00 | 45 |
06 Mar 2024 | 1,304.50 | 1,310.00 | 1,300.36 | 1,307.50 | 1,307.50 | 292 |
05 Mar 2024 | 1,282.50 | 1,282.50 | 1,276.00 | 1,280.25 | 1,280.25 | 222 |
04 Mar 2024 | 1,290.00 | 1,290.50 | 1,288.50 | 1,284.25 | 1,284.25 | 111 |
01 Mar 2024 | 1,318.00 | 1,318.00 | 1,305.44 | 1,314.00 | 1,314.00 | 11 |
29 Feb 2024 | 1,305.00 | 1,312.00 | 1,305.00 | 1,312.00 | 1,312.00 | 2 |
28 Feb 2024 | 1,316.00 | 1,316.00 | 1,316.00 | 1,314.75 | 1,314.75 | 2,426 |
27 Feb 2024 | 1,305.50 | 1,305.50 | 1,304.03 | 1,309.75 | 1,309.75 | 587 |
26 Feb 2024 | 1,311.00 | 1,317.00 | 1,311.00 | 1,317.00 | 1,317.00 | 88 |
23 Feb 2024 | 1,303.00 | 1,312.00 | 1,303.00 | 1,314.75 | 1,314.75 | 229 |
22 Feb 2024 | 1,329.50 | 1,329.50 | 1,329.50 | 1,329.50 | 1,329.50 | - |
21 Feb 2024 | 1,335.00 | 1,340.00 | 1,335.00 | 1,339.25 | 1,339.25 | 25 |
20 Feb 2024 | 1,341.50 | 1,349.87 | 1,341.50 | 1,339.25 | 1,339.25 | 665 |
19 Feb 2024 | 1,334.00 | 1,334.00 | 1,325.00 | 1,329.25 | 1,329.25 | 14 |
16 Feb 2024 | 1,335.50 | 1,343.00 | 1,334.50 | 1,337.75 | 1,337.75 | 302 |
15 Feb 2024 | 1,334.50 | 1,335.94 | 1,333.00 | 1,338.00 | 1,338.00 | 2,244 |
14 Feb 2024 | 1,321.50 | 1,328.50 | 1,310.50 | 1,327.00 | 1,327.00 | 2,752 |
13 Feb 2024 | 1,310.50 | 1,310.50 | 1,297.50 | 1,297.50 | 1,297.50 | 7,874 |
12 Feb 2024 | 1,323.00 | 1,330.50 | 1,322.44 | 1,326.25 | 1,326.25 | 2,684 |
09 Feb 2024 | 1,305.00 | 1,312.50 | 1,300.00 | 1,312.50 | 1,312.50 | 59 |
08 Feb 2024 | 1,292.50 | 1,303.50 | 1,292.50 | 1,303.50 | 1,303.50 | 156 |
07 Feb 2024 | 1,298.00 | 1,303.00 | 1,298.00 | 1,303.00 | 1,303.00 | 270 |
06 Feb 2024 | 1,286.00 | 1,311.00 | 1,286.00 | 1,287.50 | 1,287.50 | 73 |
05 Feb 2024 | 1,283.75 | 1,283.75 | 1,283.75 | 1,283.75 | 1,283.75 | - |
02 Feb 2024 | 1,281.50 | 1,307.00 | 1,281.50 | 1,284.50 | 1,284.50 | 312 |
01 Feb 2024 | 1,263.00 | 1,267.00 | 1,262.50 | 1,267.00 | 1,267.00 | 87 |
31 Jan 2024 | 1,271.50 | 1,271.50 | 1,271.00 | 1,271.00 | 1,271.00 | 2 |
30 Jan 2024 | 1,258.00 | 1,259.01 | 1,244.00 | 1,260.25 | 1,260.25 | 1,036 |
29 Jan 2024 | 1,239.75 | 1,239.75 | 1,239.75 | 1,239.75 | 1,239.75 | - |
26 Jan 2024 | 1,230.00 | 1,230.36 | 1,230.00 | 1,233.00 | 1,233.00 | 1,827 |
25 Jan 2024 | 1,236.50 | 1,245.50 | 1,235.00 | 1,245.50 | 1,245.50 | 10,127 |
24 Jan 2024 | 1,255.00 | 1,257.50 | 1,255.00 | 1,254.25 | 1,254.25 | 305 |
23 Jan 2024 | 1,259.50 | 1,265.50 | 1,259.50 | 1,267.75 | 1,267.75 | 1,328 |
22 Jan 2024 | 1,285.50 | 1,285.50 | 1,276.00 | 1,278.00 | 1,278.00 | 851 |
19 Jan 2024 | 1,277.50 | 1,277.50 | 1,277.00 | 1,282.00 | 1,282.00 | 40 |
18 Jan 2024 | 1,283.25 | 1,283.25 | 1,283.25 | 1,283.25 | 1,283.25 | - |
17 Jan 2024 | 1,285.50 | 1,294.50 | 1,285.50 | 1,286.50 | 1,286.50 | 1,481 |
16 Jan 2024 | 1,298.50 | 1,305.00 | 1,298.50 | 1,305.00 | 1,305.00 | 4,928 |
15 Jan 2024 | 1,298.00 | 1,298.00 | 1,297.00 | 1,295.50 | 1,295.50 | 1,034 |
12 Jan 2024 | 1,295.00 | 1,301.50 | 1,295.00 | 1,302.75 | 1,302.75 | 676 |
11 Jan 2024 | 1,281.50 | 1,293.42 | 1,281.50 | 1,285.75 | 1,285.75 | 2,901 |
10 Jan 2024 | 1,281.00 | 1,287.44 | 1,278.00 | 1,285.00 | 1,285.00 | 754 |
09 Jan 2024 | 1,284.00 | 1,287.50 | 1,284.00 | 1,287.50 | 1,287.50 | 999 |
08 Jan 2024 | 1,298.00 | 1,298.00 | 1,287.00 | 1,287.50 | 1,287.50 | 3,775 |
05 Jan 2024 | 1,302.00 | 1,302.00 | 1,300.09 | 1,302.50 | 1,302.50 | 969 |
04 Jan 2024 | 1,284.00 | 1,295.00 | 1,284.00 | 1,292.00 | 1,292.00 | 3,878 |
03 Jan 2024 | 1,279.12 | 1,279.12 | 1,277.50 | 1,274.75 | 1,274.75 | 16 |
02 Jan 2024 | 1,287.50 | 1,293.50 | 1,287.50 | 1,293.75 | 1,293.75 | 93 |
29 Dec 2023 | 1,274.00 | 1,285.50 | 1,274.00 | 1,275.25 | 1,275.25 | 667 |
28 Dec 2023 | 1,279.50 | 1,280.00 | 1,278.50 | 1,280.50 | 1,280.50 | 219 |
27 Dec 2023 | 1,291.50 | 1,309.50 | 1,247.00 | 1,271.75 | 1,271.75 | 305 |
22 Dec 2023 | 1,276.00 | 1,276.00 | 1,276.00 | 1,274.50 | 1,274.50 | - |
21 Dec 2023 | 1,269.00 | 1,277.00 | 1,269.00 | 1,276.00 | 1,276.00 | 363 |
20 Dec 2023 | 1,265.50 | 1,272.00 | 1,260.50 | 1,262.75 | 1,262.75 | 1,080 |
19 Dec 2023 | 1,260.50 | 1,260.50 | 1,260.50 | 1,262.75 | 1,262.75 | 437 |
18 Dec 2023 | 1,258.00 | 1,258.50 | 1,251.00 | 1,255.00 | 1,255.00 | 1,533 |
15 Dec 2023 | 1,257.50 | 1,263.00 | 1,252.00 | 1,262.50 | 1,262.50 | 3,624 |
14 Dec 2023 | 1,264.50 | 1,274.00 | 1,262.50 | 1,264.00 | 1,264.00 | 720 |
13 Dec 2023 | 1,233.00 | 1,234.50 | 1,231.00 | 1,235.00 | 1,235.00 | 38 |
12 Dec 2023 | 1,234.50 | 1,244.00 | 1,234.50 | 1,244.00 | 1,244.00 | 1,399 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |