Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,199.00 | 1,212.45 | 1,181.20 | 1,208.20 | 1,208.20 | 13,134 |
02 May 2024 | 1,178.25 | 1,203.85 | 1,176.00 | 1,194.30 | 1,194.30 | 13,483 |
30 Apr 2024 | 1,195.00 | 1,201.65 | 1,170.55 | 1,176.00 | 1,176.00 | 21,092 |
29 Apr 2024 | 1,202.10 | 1,202.10 | 1,170.00 | 1,180.60 | 1,180.60 | 26,287 |
26 Apr 2024 | 1,192.20 | 1,218.80 | 1,186.25 | 1,199.70 | 1,199.70 | 43,481 |
25 Apr 2024 | 1,182.35 | 1,199.25 | 1,179.05 | 1,193.60 | 1,193.60 | 21,279 |
24 Apr 2024 | 1,168.35 | 1,195.95 | 1,166.65 | 1,181.40 | 1,181.40 | 24,999 |
23 Apr 2024 | 1,168.05 | 1,175.70 | 1,146.95 | 1,170.20 | 1,170.20 | 13,367 |
22 Apr 2024 | 1,123.60 | 1,163.55 | 1,120.50 | 1,159.75 | 1,159.75 | 13,853 |
19 Apr 2024 | 1,144.60 | 1,144.60 | 1,118.00 | 1,122.70 | 1,122.70 | 27,518 |
18 Apr 2024 | 1,153.85 | 1,165.60 | 1,145.00 | 1,151.00 | 1,151.00 | 13,302 |
16 Apr 2024 | 1,149.00 | 1,163.45 | 1,140.00 | 1,150.60 | 1,150.60 | 15,512 |
15 Apr 2024 | 1,180.00 | 1,180.00 | 1,146.00 | 1,149.20 | 1,149.20 | 22,864 |
12 Apr 2024 | 1,204.45 | 1,207.35 | 1,179.20 | 1,182.70 | 1,182.70 | 61,842 |
10 Apr 2024 | 1,136.05 | 1,204.00 | 1,128.95 | 1,200.25 | 1,200.25 | 150,884 |
09 Apr 2024 | 1,138.60 | 1,148.65 | 1,122.00 | 1,128.95 | 1,128.95 | 14,416 |
08 Apr 2024 | 1,139.25 | 1,147.00 | 1,119.10 | 1,140.20 | 1,140.20 | 9,620 |
05 Apr 2024 | 1,121.15 | 1,131.80 | 1,114.05 | 1,127.80 | 1,127.80 | 18,146 |
04 Apr 2024 | 1,139.95 | 1,139.95 | 1,112.00 | 1,120.80 | 1,120.80 | 5,941 |
03 Apr 2024 | 1,164.65 | 1,164.65 | 1,127.15 | 1,130.20 | 1,130.20 | 18,043 |
02 Apr 2024 | 1,168.70 | 1,168.70 | 1,149.75 | 1,152.95 | 1,152.95 | 5,839 |
01 Apr 2024 | 1,134.30 | 1,169.40 | 1,134.05 | 1,157.90 | 1,157.90 | 24,958 |
28 Mar 2024 | 1,144.50 | 1,146.00 | 1,125.00 | 1,134.30 | 1,134.30 | 17,673 |
27 Mar 2024 | 1,128.95 | 1,143.10 | 1,122.65 | 1,138.20 | 1,138.20 | 7,675 |
26 Mar 2024 | 1,143.55 | 1,143.55 | 1,123.00 | 1,126.00 | 1,126.00 | 6,955 |
22 Mar 2024 | 1,105.05 | 1,144.25 | 1,105.05 | 1,133.85 | 1,133.85 | 20,127 |
21 Mar 2024 | 1,117.55 | 1,117.55 | 1,097.40 | 1,110.10 | 1,110.10 | 16,649 |
20 Mar 2024 | 1,085.00 | 1,103.40 | 1,083.20 | 1,101.65 | 1,101.65 | 13,676 |
19 Mar 2024 | 1,105.75 | 1,106.50 | 1,081.80 | 1,087.75 | 1,087.75 | 17,299 |
18 Mar 2024 | 1,118.55 | 1,118.55 | 1,100.00 | 1,108.80 | 1,108.80 | 6,413 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1,106.35 | 1,130.80 | 1,096.45 | 1,126.95 | 1,126.95 | 9,467 |
13 Mar 2024 | 1,120.35 | 1,150.00 | 1,100.95 | 1,108.50 | 1,108.50 | 35,692 |
12 Mar 2024 | 1,142.60 | 1,147.00 | 1,127.10 | 1,133.05 | 1,133.05 | 7,799 |
11 Mar 2024 | 1,144.55 | 1,162.90 | 1,144.55 | 1,147.05 | 1,147.05 | 15,991 |
07 Mar 2024 | 1,150.00 | 1,160.10 | 1,144.00 | 1,147.90 | 1,147.90 | 13,313 |
06 Mar 2024 | 1,147.60 | 1,156.95 | 1,122.35 | 1,153.50 | 1,153.50 | 23,163 |
05 Mar 2024 | 1,164.60 | 1,175.00 | 1,150.50 | 1,152.65 | 1,152.65 | 16,224 |
04 Mar 2024 | 1,169.70 | 1,170.00 | 1,152.00 | 1,164.90 | 1,164.90 | 5,323 |
01 Mar 2024 | 1,170.00 | 1,180.00 | 1,163.00 | 1,166.60 | 1,166.60 | 29,934 |
29 Feb 2024 | 1,137.75 | 1,174.15 | 1,131.80 | 1,165.95 | 1,165.95 | 23,997 |
28 Feb 2024 | 1,155.40 | 1,166.00 | 1,132.80 | 1,137.80 | 1,137.80 | 23,445 |
27 Feb 2024 | 1,146.10 | 1,157.15 | 1,140.55 | 1,153.70 | 1,153.70 | 10,052 |
26 Feb 2024 | 1,160.05 | 1,166.45 | 1,140.25 | 1,146.10 | 1,146.10 | 7,561 |
23 Feb 2024 | 1,151.55 | 1,179.95 | 1,151.55 | 1,165.90 | 1,165.90 | 18,928 |
22 Feb 2024 | 1,149.40 | 1,162.95 | 1,135.65 | 1,159.65 | 1,159.65 | 28,391 |
21 Feb 2024 | 1,143.70 | 1,148.25 | 1,131.60 | 1,141.40 | 1,141.40 | 45,936 |
20 Feb 2024 | 1,163.40 | 1,163.40 | 1,120.95 | 1,143.45 | 1,143.45 | 91,421 |
19 Feb 2024 | 1,145.75 | 1,163.85 | 1,128.35 | 1,156.90 | 1,156.90 | 34,851 |
16 Feb 2024 | 1,141.45 | 1,145.95 | 1,120.60 | 1,126.00 | 1,126.00 | 18,873 |
15 Feb 2024 | 1,135.50 | 1,148.50 | 1,127.90 | 1,143.00 | 1,143.00 | 43,134 |
14 Feb 2024 | 1,113.00 | 1,131.90 | 1,104.35 | 1,129.45 | 1,129.45 | 27,732 |
13 Feb 2024 | 1,094.00 | 1,116.05 | 1,075.00 | 1,113.00 | 1,113.00 | 15,710 |
12 Feb 2024 | 1,124.80 | 1,124.80 | 1,091.00 | 1,094.60 | 1,094.60 | 35,633 |
09 Feb 2024 | 1,076.30 | 1,113.80 | 1,071.15 | 1,111.90 | 1,111.90 | 17,068 |
08 Feb 2024 | 1,088.35 | 1,089.90 | 1,076.25 | 1,080.10 | 1,080.10 | 10,872 |
07 Feb 2024 | 1,083.85 | 1,084.80 | 1,070.50 | 1,080.40 | 1,080.40 | 48,779 |
06 Feb 2024 | 1,070.45 | 1,077.00 | 1,055.65 | 1,075.30 | 1,075.30 | 24,929 |
05 Feb 2024 | 1,098.80 | 1,098.80 | 1,059.00 | 1,061.80 | 1,061.80 | 35,503 |
02 Feb 2024 | 1,088.10 | 1,097.30 | 1,080.55 | 1,084.80 | 1,084.80 | 44,705 |
01 Feb 2024 | 1,096.85 | 1,096.85 | 1,078.40 | 1,081.70 | 1,081.70 | 15,765 |
31 Jan 2024 | 1,094.85 | 1,094.85 | 1,075.05 | 1,089.60 | 1,089.60 | 12,349 |
30 Jan 2024 | 1,103.75 | 1,103.75 | 1,078.05 | 1,080.35 | 1,080.35 | 69,562 |
29 Jan 2024 | 1,098.90 | 1,120.10 | 1,089.35 | 1,093.90 | 1,093.90 | 14,756 |
25 Jan 2024 | 1,111.60 | 1,112.00 | 1,077.85 | 1,095.55 | 1,095.55 | 35,985 |
24 Jan 2024 | 1,148.65 | 1,148.65 | 1,093.00 | 1,111.55 | 1,111.55 | 86,625 |
23 Jan 2024 | 1,114.85 | 1,128.90 | 1,097.00 | 1,107.85 | 1,107.85 | 40,113 |
19 Jan 2024 | 1,080.20 | 1,086.65 | 1,064.05 | 1,082.35 | 1,082.35 | 33,666 |
18 Jan 2024 | 1,086.20 | 1,091.95 | 1,061.15 | 1,069.80 | 1,069.80 | 54,423 |
17 Jan 2024 | 1,105.45 | 1,113.55 | 1,085.55 | 1,095.50 | 1,095.50 | 16,866 |
16 Jan 2024 | 1,114.75 | 1,123.65 | 1,100.95 | 1,109.00 | 1,109.00 | 48,628 |
15 Jan 2024 | 1,111.65 | 1,113.60 | 1,085.35 | 1,107.00 | 1,107.00 | 69,206 |
12 Jan 2024 | 1,118.25 | 1,118.85 | 1,101.95 | 1,111.65 | 1,111.65 | 18,342 |
11 Jan 2024 | 1,118.00 | 1,131.15 | 1,108.00 | 1,117.65 | 1,117.65 | 44,626 |
10 Jan 2024 | 1,104.05 | 1,129.55 | 1,096.00 | 1,117.55 | 1,117.55 | 103,223 |
09 Jan 2024 | 1,095.00 | 1,110.20 | 1,080.25 | 1,096.55 | 1,096.55 | 37,850 |
08 Jan 2024 | 1,103.35 | 1,127.00 | 1,094.60 | 1,097.40 | 1,097.40 | 53,524 |
05 Jan 2024 | 1,115.80 | 1,116.60 | 1,092.70 | 1,101.20 | 1,101.20 | 31,196 |
04 Jan 2024 | 1,107.45 | 1,114.60 | 1,100.10 | 1,108.65 | 1,108.65 | 42,534 |
03 Jan 2024 | 1,096.10 | 1,105.00 | 1,087.75 | 1,098.20 | 1,098.20 | 18,876 |
02 Jan 2024 | 1,112.05 | 1,114.80 | 1,079.20 | 1,093.40 | 1,093.40 | 49,599 |
01 Jan 2024 | 1,125.00 | 1,125.00 | 1,101.45 | 1,106.00 | 1,106.00 | 29,149 |
29 Dec 2023 | 1,107.75 | 1,121.70 | 1,087.00 | 1,117.50 | 1,117.50 | 50,687 |
28 Dec 2023 | 1,083.10 | 1,103.10 | 1,083.10 | 1,092.65 | 1,092.65 | 22,082 |
27 Dec 2023 | 1,083.80 | 1,089.50 | 1,075.00 | 1,082.90 | 1,082.90 | 39,422 |
26 Dec 2023 | 1,088.90 | 1,096.95 | 1,072.10 | 1,077.10 | 1,077.10 | 33,567 |
22 Dec 2023 | 1,061.00 | 1,084.40 | 1,061.00 | 1,075.75 | 1,075.75 | 29,595 |
21 Dec 2023 | 1,054.90 | 1,067.35 | 1,048.25 | 1,059.40 | 1,059.40 | 22,475 |
20 Dec 2023 | 1,085.30 | 1,094.95 | 1,050.00 | 1,058.70 | 1,058.70 | 61,780 |
19 Dec 2023 | 1,112.00 | 1,112.30 | 1,083.45 | 1,086.45 | 1,086.45 | 24,045 |
18 Dec 2023 | 1,081.45 | 1,115.00 | 1,062.60 | 1,104.55 | 1,104.55 | 63,182 |
15 Dec 2023 | 1,097.90 | 1,097.90 | 1,077.10 | 1,081.65 | 1,081.65 | 56,982 |
14 Dec 2023 | 1,083.75 | 1,090.00 | 1,076.30 | 1,084.95 | 1,084.95 | 76,841 |
13 Dec 2023 | 1,054.90 | 1,074.40 | 1,048.45 | 1,072.55 | 1,072.55 | 30,005 |
12 Dec 2023 | 1,054.05 | 1,056.95 | 1,043.35 | 1,049.80 | 1,049.80 | 16,399 |
11 Dec 2023 | 1,045.15 | 1,052.00 | 1,041.00 | 1,047.55 | 1,047.55 | 37,325 |
08 Dec 2023 | 1,074.70 | 1,074.70 | 1,032.75 | 1,045.45 | 1,045.45 | 25,681 |
07 Dec 2023 | 1,060.85 | 1,073.25 | 1,059.60 | 1,066.00 | 1,066.00 | 17,870 |
06 Dec 2023 | 1,078.00 | 1,078.00 | 1,056.60 | 1,060.45 | 1,060.45 | 39,443 |
05 Dec 2023 | 1,050.00 | 1,082.00 | 1,048.80 | 1,069.25 | 1,069.25 | 89,860 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |