Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,048.70 | 1,068.00 | 1,044.95 | 1,060.70 | 1,060.70 | 38,472 |
02 May 2024 | 1,066.35 | 1,066.40 | 1,046.05 | 1,050.70 | 1,050.70 | 41,839 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,068.00 | 1,088.45 | 1,060.15 | 1,064.65 | 1,064.65 | 45,675 |
29 Apr 2024 | 1,063.75 | 1,073.15 | 1,058.00 | 1,060.65 | 1,060.65 | 30,873 |
26 Apr 2024 | 1,058.75 | 1,071.00 | 1,046.30 | 1,061.60 | 1,061.60 | 97,877 |
25 Apr 2024 | 1,046.70 | 1,054.35 | 1,041.00 | 1,050.20 | 1,050.20 | 16,495 |
24 Apr 2024 | 1,050.35 | 1,055.00 | 1,042.10 | 1,047.20 | 1,047.20 | 18,067 |
23 Apr 2024 | 1,046.40 | 1,068.90 | 1,045.00 | 1,049.75 | 1,049.75 | 27,258 |
22 Apr 2024 | 1,050.50 | 1,079.00 | 1,040.05 | 1,042.80 | 1,042.80 | 101,970 |
19 Apr 2024 | 1,022.35 | 1,046.70 | 1,012.00 | 1,040.90 | 1,040.90 | 46,139 |
18 Apr 2024 | 1,060.00 | 1,068.40 | 1,035.55 | 1,038.15 | 1,038.15 | 88,670 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1,031.55 | 1,060.00 | 1,031.55 | 1,052.65 | 1,052.65 | 79,027 |
15 Apr 2024 | 1,025.10 | 1,050.00 | 1,011.10 | 1,039.70 | 1,039.70 | 220,263 |
12 Apr 2024 | 1,065.25 | 1,096.65 | 1,055.00 | 1,070.20 | 1,070.20 | 142,005 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 1,072.75 | 1,076.00 | 1,056.00 | 1,064.55 | 1,064.55 | 25,763 |
09 Apr 2024 | 1,084.30 | 1,088.15 | 1,064.80 | 1,070.65 | 1,070.65 | 73,416 |
08 Apr 2024 | 1,100.10 | 1,117.75 | 1,066.30 | 1,076.00 | 1,076.00 | 111,026 |
05 Apr 2024 | 1,095.85 | 1,109.05 | 1,086.70 | 1,096.95 | 1,096.95 | 33,781 |
04 Apr 2024 | 1,099.80 | 1,119.00 | 1,082.10 | 1,101.55 | 1,101.55 | 167,201 |
03 Apr 2024 | 1,100.50 | 1,104.70 | 1,090.60 | 1,095.10 | 1,095.10 | 47,973 |
02 Apr 2024 | 1,112.55 | 1,128.50 | 1,092.60 | 1,098.15 | 1,098.15 | 215,484 |
01 Apr 2024 | 1,047.25 | 1,124.00 | 1,040.30 | 1,112.00 | 1,112.00 | 177,761 |
28 Mar 2024 | 1,030.00 | 1,041.15 | 1,015.65 | 1,025.80 | 1,025.80 | 174,506 |
27 Mar 2024 | 1,049.95 | 1,057.85 | 1,004.15 | 1,016.35 | 1,016.35 | 146,077 |
26 Mar 2024 | 1,008.65 | 1,063.30 | 1,004.15 | 1,046.35 | 1,046.35 | 118,438 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 1,014.00 | 1,022.00 | 1,005.20 | 1,014.70 | 1,014.70 | 111,037 |
21 Mar 2024 | 1,025.50 | 1,028.75 | 1,006.55 | 1,009.00 | 1,009.00 | 29,645 |
20 Mar 2024 | 1,023.30 | 1,028.00 | 997.70 | 1,010.95 | 1,010.95 | 128,577 |
19 Mar 2024 | 1,022.80 | 1,039.35 | 1,001.00 | 1,006.65 | 1,006.65 | 177,084 |
18 Mar 2024 | 995.35 | 1,030.00 | 972.05 | 1,009.15 | 1,009.15 | 72,775 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 948.05 | 1,065.85 | 918.10 | 1,052.75 | 1,052.75 | 281,163 |
13 Mar 2024 | 1,038.15 | 1,046.65 | 922.70 | 947.55 | 947.55 | 126,442 |
12 Mar 2024 | 1,064.25 | 1,068.30 | 1,028.05 | 1,036.05 | 1,036.05 | 51,529 |
11 Mar 2024 | 1,079.55 | 1,087.00 | 1,060.00 | 1,063.50 | 1,063.50 | 125,225 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 1,062.10 | 1,078.10 | 1,058.65 | 1,069.95 | 1,069.95 | 92,203 |
06 Mar 2024 | 1,070.60 | 1,080.00 | 1,045.65 | 1,069.50 | 1,069.50 | 45,989 |
05 Mar 2024 | 1,069.60 | 1,075.00 | 1,061.30 | 1,070.05 | 1,070.05 | 31,735 |
04 Mar 2024 | 1,085.35 | 1,086.40 | 1,062.40 | 1,064.15 | 1,064.15 | 27,855 |
01 Mar 2024 | 1,070.50 | 1,095.90 | 1,069.00 | 1,072.70 | 1,072.70 | 135,224 |
29 Feb 2024 | 1,084.95 | 1,092.50 | 1,060.00 | 1,065.50 | 1,065.50 | 81,395 |
28 Feb 2024 | 1,130.00 | 1,136.70 | 1,070.30 | 1,076.15 | 1,076.15 | 112,034 |
27 Feb 2024 | 1,188.70 | 1,188.70 | 1,115.40 | 1,121.90 | 1,121.90 | 433,375 |
26 Feb 2024 | 1,083.35 | 1,189.90 | 1,080.05 | 1,176.50 | 1,176.50 | 1,038,332 |
23 Feb 2024 | 1,061.90 | 1,094.30 | 1,056.70 | 1,081.90 | 1,081.90 | 68,607 |
22 Feb 2024 | 1,065.60 | 1,067.30 | 1,052.95 | 1,058.45 | 1,058.45 | 35,371 |
21 Feb 2024 | 1,070.35 | 1,083.35 | 1,054.90 | 1,063.75 | 1,063.75 | 45,030 |
20 Feb 2024 | 1,082.50 | 1,082.50 | 1,060.90 | 1,069.20 | 1,069.20 | 33,262 |
16 Feb 2024 | 1,059.80 | 1,064.65 | 1,045.00 | 1,059.65 | 1,059.65 | 84,055 |
15 Feb 2024 | 1,054.95 | 1,067.40 | 1,042.80 | 1,051.50 | 1,051.50 | 138,089 |
14 Feb 2024 | 1,027.25 | 1,064.25 | 1,027.25 | 1,038.00 | 1,038.00 | 71,941 |
13 Feb 2024 | 1,077.30 | 1,078.00 | 1,028.70 | 1,044.25 | 1,044.25 | 58,016 |
12 Feb 2024 | 1,056.10 | 1,095.55 | 1,045.55 | 1,068.90 | 1,068.90 | 101,308 |
09 Feb 2024 | 1,050.55 | 1,076.95 | 1,036.50 | 1,054.10 | 1,054.10 | 180,184 |
08 Feb 2024 | 1,077.90 | 1,077.95 | 1,045.50 | 1,050.10 | 1,050.10 | 57,365 |
07 Feb 2024 | 1,045.15 | 1,113.60 | 1,030.60 | 1,065.60 | 1,065.60 | 166,949 |
06 Feb 2024 | 1,034.25 | 1,054.30 | 1,005.00 | 1,024.70 | 1,024.70 | 58,538 |
05 Feb 2024 | 1,050.40 | 1,058.55 | 1,015.50 | 1,021.90 | 1,021.90 | 56,749 |
02 Feb 2024 | 1,072.35 | 1,093.90 | 1,045.90 | 1,051.85 | 1,051.85 | 66,132 |
01 Feb 2024 | 1,071.65 | 1,086.00 | 1,053.00 | 1,067.05 | 1,067.05 | 76,563 |
31 Jan 2024 | 1,060.15 | 1,081.00 | 1,060.15 | 1,067.50 | 1,067.50 | 118,141 |
30 Jan 2024 | 1,097.75 | 1,097.75 | 1,064.00 | 1,073.10 | 1,073.10 | 83,636 |
29 Jan 2024 | 1,083.70 | 1,135.80 | 1,073.75 | 1,097.40 | 1,097.40 | 175,501 |
26 Jan 2024 | 1,060.30 | 1,060.30 | 1,060.30 | 1,060.30 | 1,060.30 | - |
25 Jan 2024 | 1,043.15 | 1,076.80 | 1,038.00 | 1,060.30 | 1,060.30 | 233,352 |
24 Jan 2024 | 1,058.60 | 1,058.60 | 1,029.00 | 1,036.95 | 1,036.95 | 86,023 |
23 Jan 2024 | 1,139.85 | 1,146.30 | 1,050.00 | 1,055.85 | 1,055.85 | 149,809 |
22 Jan 2024 | 1,051.05 | 1,051.05 | 1,051.05 | 1,051.05 | 1,051.05 | - |
19 Jan 2024 | 1,070.00 | 1,082.05 | 1,042.00 | 1,051.05 | 1,051.05 | 71,882 |
18 Jan 2024 | 1,087.35 | 1,100.00 | 1,042.20 | 1,065.40 | 1,065.40 | 232,923 |
17 Jan 2024 | 1,120.25 | 1,128.00 | 1,083.00 | 1,087.35 | 1,087.35 | 81,848 |
16 Jan 2024 | 1,145.30 | 1,146.20 | 1,118.20 | 1,125.35 | 1,125.35 | 190,925 |
12 Jan 2024 | 1,162.60 | 1,174.25 | 1,150.15 | 1,151.55 | 1,151.55 | 167,211 |
11 Jan 2024 | 1,178.70 | 1,184.35 | 1,153.45 | 1,159.85 | 1,159.85 | 143,672 |
10 Jan 2024 | 1,170.00 | 1,184.00 | 1,157.00 | 1,170.95 | 1,170.95 | 83,150 |
09 Jan 2024 | 1,151.00 | 1,198.95 | 1,138.10 | 1,163.70 | 1,163.70 | 220,521 |
08 Jan 2024 | 1,177.50 | 1,177.50 | 1,137.75 | 1,144.15 | 1,144.15 | 50,257 |
05 Jan 2024 | 1,181.60 | 1,186.95 | 1,155.00 | 1,163.40 | 1,163.40 | 80,115 |
04 Jan 2024 | 1,207.65 | 1,219.00 | 1,150.00 | 1,179.00 | 1,179.00 | 547,503 |
03 Jan 2024 | 1,145.00 | 1,250.00 | 1,076.75 | 1,183.90 | 1,183.90 | 787,013 |
02 Jan 2024 | 1,057.60 | 1,072.65 | 1,035.00 | 1,060.85 | 1,060.85 | 43,813 |
29 Dec 2023 | 1,035.75 | 1,057.00 | 1,017.40 | 1,046.00 | 1,046.00 | 153,115 |
28 Dec 2023 | 1,064.25 | 1,070.40 | 1,012.30 | 1,024.55 | 1,024.55 | 42,857 |
27 Dec 2023 | 1,068.05 | 1,082.40 | 1,047.30 | 1,058.55 | 1,058.55 | 41,837 |
26 Dec 2023 | 1,032.80 | 1,047.90 | 1,018.30 | 1,041.20 | 1,041.20 | 133,687 |
22 Dec 2023 | 1,039.95 | 1,045.85 | 1,023.10 | 1,028.20 | 1,028.20 | 117,788 |
21 Dec 2023 | 985.05 | 1,039.50 | 979.30 | 1,027.00 | 1,027.00 | 257,078 |
20 Dec 2023 | 1,076.50 | 1,129.25 | 994.00 | 999.10 | 999.10 | 145,078 |
19 Dec 2023 | 1,058.60 | 1,087.95 | 1,030.50 | 1,075.70 | 1,075.70 | 246,129 |
18 Dec 2023 | 1,048.05 | 1,061.00 | 1,030.60 | 1,043.45 | 1,043.45 | 182,378 |
15 Dec 2023 | 1,089.85 | 1,094.05 | 1,036.20 | 1,047.85 | 1,047.85 | 233,873 |
14 Dec 2023 | 1,040.95 | 1,095.00 | 1,039.95 | 1,074.85 | 1,074.85 | 123,709 |
13 Dec 2023 | 1,095.00 | 1,095.00 | 1,007.50 | 1,030.60 | 1,030.60 | 435,456 |
12 Dec 2023 | 1,130.05 | 1,136.60 | 1,085.00 | 1,089.20 | 1,089.20 | 98,999 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |