Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1,090.00 | 1,131.00 | 1,085.00 | 1,103.00 | 1,103.00 | 72,700 |
01 May 2024 | 1,095.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | 29,100 |
30 Apr 2024 | 1,094.00 | 1,111.00 | 1,085.00 | 1,099.00 | 1,099.00 | 40,900 |
26 Apr 2024 | 1,089.00 | 1,090.00 | 1,055.00 | 1,080.00 | 1,080.00 | 51,400 |
25 Apr 2024 | 1,094.00 | 1,108.00 | 1,072.00 | 1,077.00 | 1,077.00 | 39,700 |
24 Apr 2024 | 1,104.00 | 1,126.00 | 1,093.00 | 1,094.00 | 1,094.00 | 67,100 |
23 Apr 2024 | 1,110.00 | 1,122.00 | 1,088.00 | 1,103.00 | 1,103.00 | 29,400 |
22 Apr 2024 | 1,094.00 | 1,119.00 | 1,094.00 | 1,107.00 | 1,107.00 | 34,800 |
19 Apr 2024 | 1,112.00 | 1,112.00 | 1,073.00 | 1,094.00 | 1,094.00 | 73,700 |
18 Apr 2024 | 1,089.00 | 1,126.00 | 1,088.00 | 1,118.00 | 1,118.00 | 79,600 |
17 Apr 2024 | 1,101.00 | 1,119.00 | 1,090.00 | 1,099.00 | 1,099.00 | 33,600 |
16 Apr 2024 | 1,132.00 | 1,146.00 | 1,086.00 | 1,101.00 | 1,101.00 | 75,900 |
15 Apr 2024 | 1,141.00 | 1,161.00 | 1,120.00 | 1,121.00 | 1,121.00 | 65,100 |
12 Apr 2024 | 1,105.00 | 1,137.00 | 1,100.00 | 1,136.00 | 1,136.00 | 78,200 |
11 Apr 2024 | 1,100.00 | 1,113.00 | 1,088.00 | 1,105.00 | 1,105.00 | 69,900 |
10 Apr 2024 | 1,100.00 | 1,137.00 | 1,100.00 | 1,115.00 | 1,115.00 | 285,100 |
09 Apr 2024 | 1,060.00 | 1,092.00 | 1,044.00 | 1,089.00 | 1,089.00 | 64,700 |
08 Apr 2024 | 1,028.00 | 1,064.00 | 1,028.00 | 1,064.00 | 1,064.00 | 86,200 |
05 Apr 2024 | 1,010.00 | 1,039.00 | 1,009.00 | 1,017.00 | 1,017.00 | 47,400 |
04 Apr 2024 | 1,016.00 | 1,035.00 | 984.00 | 1,015.00 | 1,015.00 | 94,600 |
03 Apr 2024 | 976.00 | 1,020.00 | 972.00 | 1,010.00 | 1,010.00 | 47,500 |
02 Apr 2024 | 1,001.00 | 1,001.00 | 970.00 | 978.00 | 978.00 | 80,200 |
01 Apr 2024 | 1,034.00 | 1,039.00 | 1,005.00 | 1,010.00 | 1,010.00 | 47,600 |
29 Mar 2024 | 1,032.00 | 1,049.00 | 1,015.00 | 1,028.00 | 1,028.00 | 54,900 |
28 Mar 2024 | 1,005.00 | 1,037.00 | 1,005.00 | 1,033.00 | 1,033.00 | 54,100 |
27 Mar 2024 | 1,059.00 | 1,077.00 | 1,024.00 | 1,025.00 | 1,025.00 | 160,600 |
26 Mar 2024 | 1,027.00 | 1,039.00 | 1,006.00 | 1,033.00 | 1,033.00 | 75,900 |
25 Mar 2024 | 1,013.00 | 1,059.00 | 1,013.00 | 1,028.00 | 1,028.00 | 203,800 |
22 Mar 2024 | 975.00 | 1,040.00 | 955.00 | 1,017.00 | 1,017.00 | 121,900 |
21 Mar 2024 | 953.00 | 1,005.00 | 936.00 | 975.00 | 975.00 | 107,500 |
19 Mar 2024 | 915.00 | 955.00 | 894.00 | 938.00 | 938.00 | 76,800 |
18 Mar 2024 | 916.00 | 934.00 | 913.00 | 917.00 | 917.00 | 105,100 |
15 Mar 2024 | 931.00 | 938.00 | 914.00 | 915.00 | 915.00 | 45,100 |
14 Mar 2024 | 927.00 | 939.00 | 914.00 | 936.00 | 936.00 | 41,800 |
13 Mar 2024 | 924.00 | 936.00 | 907.00 | 933.00 | 933.00 | 77,900 |
12 Mar 2024 | 887.00 | 915.00 | 881.00 | 915.00 | 915.00 | 115,600 |
11 Mar 2024 | 902.00 | 918.00 | 879.00 | 888.00 | 888.00 | 86,100 |
08 Mar 2024 | 896.00 | 919.00 | 882.00 | 901.00 | 901.00 | 59,700 |
07 Mar 2024 | 888.00 | 898.00 | 881.00 | 890.00 | 890.00 | 47,000 |
06 Mar 2024 | 880.00 | 905.00 | 880.00 | 887.00 | 887.00 | 44,300 |
05 Mar 2024 | 902.00 | 902.00 | 858.00 | 878.00 | 878.00 | 97,200 |
04 Mar 2024 | 881.00 | 910.00 | 870.00 | 902.00 | 902.00 | 70,400 |
01 Mar 2024 | 911.00 | 911.00 | 872.00 | 884.00 | 884.00 | 67,100 |
29 Feb 2024 | 905.00 | 905.00 | 881.00 | 900.00 | 900.00 | 66,000 |
28 Feb 2024 | 860.00 | 915.00 | 855.00 | 905.00 | 905.00 | 114,100 |
27 Feb 2024 | 854.00 | 863.00 | 842.00 | 856.00 | 856.00 | 62,100 |
26 Feb 2024 | 840.00 | 855.00 | 838.00 | 840.00 | 840.00 | 93,700 |
22 Feb 2024 | 837.00 | 846.00 | 834.00 | 838.00 | 838.00 | 39,000 |
21 Feb 2024 | 850.00 | 850.00 | 830.00 | 831.00 | 831.00 | 37,900 |
20 Feb 2024 | 852.00 | 853.00 | 817.00 | 844.00 | 844.00 | 98,000 |
19 Feb 2024 | 833.00 | 859.00 | 831.00 | 852.00 | 852.00 | 120,100 |
16 Feb 2024 | 824.00 | 838.00 | 815.00 | 833.00 | 833.00 | 114,200 |
15 Feb 2024 | 846.00 | 868.00 | 809.00 | 809.00 | 809.00 | 172,900 |
14 Feb 2024 | 919.00 | 919.00 | 830.00 | 837.00 | 837.00 | 257,200 |
13 Feb 2024 | 899.00 | 945.00 | 899.00 | 919.00 | 919.00 | 123,200 |
09 Feb 2024 | 899.00 | 909.00 | 891.00 | 900.00 | 900.00 | 70,200 |
08 Feb 2024 | 925.00 | 926.00 | 896.00 | 903.00 | 903.00 | 140,100 |
07 Feb 2024 | 929.00 | 929.00 | 912.00 | 920.00 | 920.00 | 77,900 |
06 Feb 2024 | 941.00 | 941.00 | 929.00 | 931.00 | 931.00 | 71,800 |
05 Feb 2024 | 941.00 | 954.00 | 937.00 | 949.00 | 949.00 | 39,200 |
02 Feb 2024 | 944.00 | 952.00 | 938.00 | 938.00 | 938.00 | 33,000 |
01 Feb 2024 | 950.00 | 950.00 | 932.00 | 938.00 | 938.00 | 29,600 |
31 Jan 2024 | 950.00 | 956.00 | 940.00 | 950.00 | 950.00 | 40,700 |
30 Jan 2024 | 952.00 | 956.00 | 947.00 | 950.00 | 950.00 | 51,600 |
29 Jan 2024 | 954.00 | 969.00 | 949.00 | 950.00 | 950.00 | 63,800 |
26 Jan 2024 | 940.00 | 956.00 | 936.00 | 947.00 | 947.00 | 55,600 |
25 Jan 2024 | 941.00 | 950.00 | 938.00 | 940.00 | 940.00 | 53,300 |
24 Jan 2024 | 943.00 | 955.00 | 932.00 | 936.00 | 936.00 | 31,300 |
23 Jan 2024 | 959.00 | 963.00 | 939.00 | 942.00 | 942.00 | 63,700 |
22 Jan 2024 | 935.00 | 957.00 | 935.00 | 945.00 | 945.00 | 58,300 |
19 Jan 2024 | 922.00 | 941.00 | 922.00 | 927.00 | 927.00 | 92,300 |
18 Jan 2024 | 910.00 | 924.00 | 908.00 | 910.00 | 910.00 | 52,300 |
17 Jan 2024 | 940.00 | 941.00 | 916.00 | 916.00 | 916.00 | 84,700 |
16 Jan 2024 | 955.00 | 969.00 | 938.00 | 938.00 | 938.00 | 78,400 |
15 Jan 2024 | 965.00 | 970.00 | 962.00 | 962.00 | 962.00 | 7,500 |
12 Jan 2024 | 976.00 | 976.00 | 960.00 | 963.00 | 963.00 | 66,000 |
11 Jan 2024 | 982.00 | 988.00 | 973.00 | 974.00 | 974.00 | 44,700 |
10 Jan 2024 | 997.00 | 998.00 | 978.00 | 981.00 | 981.00 | 87,300 |
09 Jan 2024 | 975.00 | 1,003.00 | 972.00 | 993.00 | 993.00 | 94,100 |
05 Jan 2024 | 980.00 | 981.00 | 965.00 | 970.00 | 970.00 | 72,500 |
04 Jan 2024 | 941.00 | 997.00 | 940.00 | 988.00 | 988.00 | 107,300 |
29 Dec 2023 | 985.00 | 985.00 | 942.00 | 949.00 | 949.00 | 131,600 |
28 Dec 2023 | 975.00 | 997.00 | 948.00 | 978.00 | 978.00 | 130,700 |
27 Dec 2023 | 975.00 | 1,012.00 | 968.00 | 1,003.00 | 1,003.00 | 202,300 |
26 Dec 2023 | 991.00 | 995.00 | 972.00 | 985.00 | 985.00 | 242,300 |
25 Dec 2023 | 1,018.00 | 1,018.00 | 994.00 | 995.00 | 995.00 | 147,600 |
22 Dec 2023 | 988.00 | 1,018.00 | 974.00 | 1,015.00 | 1,015.00 | 157,400 |
21 Dec 2023 | 971.00 | 981.00 | 966.00 | 978.00 | 978.00 | 88,900 |
20 Dec 2023 | 1,010.00 | 1,017.00 | 985.00 | 985.00 | 985.00 | 100,600 |
19 Dec 2023 | 1,000.00 | 1,011.00 | 992.00 | 1,005.00 | 1,005.00 | 101,300 |
18 Dec 2023 | 1,027.00 | 1,027.00 | 991.00 | 1,011.00 | 1,011.00 | 159,700 |
15 Dec 2023 | 1,035.00 | 1,062.00 | 1,031.00 | 1,057.00 | 1,057.00 | 61,800 |
14 Dec 2023 | 1,048.00 | 1,059.00 | 1,019.00 | 1,025.00 | 1,025.00 | 132,100 |
13 Dec 2023 | 1,039.00 | 1,050.00 | 1,027.00 | 1,034.00 | 1,034.00 | 93,100 |
12 Dec 2023 | 1,066.00 | 1,076.00 | 1,041.00 | 1,042.00 | 1,042.00 | 66,900 |
11 Dec 2023 | 1,062.00 | 1,130.00 | 1,060.00 | 1,063.00 | 1,063.00 | 104,700 |
08 Dec 2023 | 1,103.00 | 1,103.00 | 1,060.00 | 1,062.00 | 1,062.00 | 118,100 |
07 Dec 2023 | 1,135.00 | 1,138.00 | 1,111.00 | 1,111.00 | 1,111.00 | 112,400 |
06 Dec 2023 | 1,134.00 | 1,151.00 | 1,132.00 | 1,145.00 | 1,145.00 | 47,200 |
05 Dec 2023 | 1,119.00 | 1,155.00 | 1,118.00 | 1,135.00 | 1,135.00 | 77,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |