Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1,006.68 | 1,009.57 | 1,006.54 | 1,007.17 | 1,007.17 | 9 |
May 02, 2024 | 1,009.03 | 1,009.03 | 1,001.83 | 1,004.07 | 1,004.07 | 170 |
May 01, 2024 | 1,006.09 | 1,016.24 | 1,004.49 | 1,014.26 | 1,014.26 | 621 |
Apr 30, 2024 | 1,028.38 | 1,032.26 | 1,020.68 | 1,020.68 | 1,020.68 | 61 |
Apr 29, 2024 | 1,036.03 | 1,040.93 | 1,027.79 | 1,033.17 | 1,033.17 | 51 |
Apr 26, 2024 | 1,046.18 | 1,054.91 | 1,042.17 | 1,042.17 | 1,042.17 | 89 |
Apr 25, 2024 | 1,018.54 | 1,062.47 | 1,005.79 | 1,062.36 | 1,062.36 | 293 |
Apr 24, 2024 | 1,075.83 | 1,097.40 | 1,075.83 | 1,094.96 | 1,094.96 | 632 |
Apr 23, 2024 | 1,095.00 | 1,102.55 | 1,085.80 | 1,089.78 | 1,089.78 | 30 |
Apr 22, 2024 | 1,103.55 | 1,103.55 | 1,081.45 | 1,087.36 | 1,087.36 | 64 |
Apr 19, 2024 | 1,100.61 | 1,105.00 | 1,081.64 | 1,085.43 | 1,085.43 | 142 |
Apr 18, 2024 | 1,108.40 | 1,114.35 | 1,095.17 | 1,101.71 | 1,101.71 | 711 |
Apr 17, 2024 | 1,101.11 | 1,103.38 | 1,093.86 | 1,095.61 | 1,095.61 | 100 |
Apr 16, 2024 | 1,077.96 | 1,090.20 | 1,077.25 | 1,087.48 | 1,087.48 | 207 |
Apr 15, 2024 | 1,086.03 | 1,094.99 | 1,070.74 | 1,073.70 | 1,073.70 | 219 |
Apr 12, 2024 | 1,079.65 | 1,081.50 | 1,072.94 | 1,075.82 | 1,075.82 | 85 |
Apr 11, 2024 | 1,090.62 | 1,095.00 | 1,077.64 | 1,087.18 | 1,087.18 | 109 |
Apr 10, 2024 | 1,093.64 | 1,094.46 | 1,088.33 | 1,093.25 | 1,093.25 | 23 |
Apr 09, 2024 | 1,107.27 | 1,113.86 | 1,092.65 | 1,097.38 | 1,097.38 | 75 |
Apr 08, 2024 | 1,116.84 | 1,120.04 | 1,107.27 | 1,109.57 | 1,109.57 | 166 |
Apr 05, 2024 | 1,100.01 | 1,120.66 | 1,100.01 | 1,117.95 | 1,117.95 | 355 |
Apr 04, 2024 | 1,130.88 | 1,131.36 | 1,109.04 | 1,109.10 | 1,109.10 | 196 |
Apr 03, 2024 | 1,138.35 | 1,148.41 | 1,138.35 | 1,146.70 | 1,146.70 | 56 |
Apr 02, 2024 | 1,132.59 | 1,141.03 | 1,132.15 | 1,135.43 | 1,135.43 | 267 |
Mar 28, 2024 | 1,136.01 | 1,141.84 | 1,127.10 | 1,132.11 | 1,132.11 | 110 |
Mar 27, 2024 | 1,144.05 | 1,144.05 | 1,124.99 | 1,124.99 | 1,124.99 | 40 |
Mar 26, 2024 | 1,123.86 | 1,136.69 | 1,123.86 | 1,134.59 | 1,134.59 | 95 |
Mar 25, 2024 | 1,158.31 | 1,165.98 | 1,140.25 | 1,141.77 | 1,141.77 | 249 |
Mar 22, 2024 | 1,161.74 | 1,167.13 | 1,155.75 | 1,166.74 | 1,166.74 | 79 |
Mar 21, 2024 | 1,147.25 | 1,168.08 | 1,145.30 | 1,167.90 | 1,167.90 | 125 |
Mar 20, 2024 | 1,140.02 | 1,144.99 | 1,137.04 | 1,140.87 | 1,140.87 | 156 |
Mar 19, 2024 | 1,121.07 | 1,133.52 | 1,116.61 | 1,129.44 | 1,129.44 | 72 |
Mar 18, 2024 | 1,124.99 | 1,125.49 | 1,115.12 | 1,117.25 | 1,117.25 | 143 |
Mar 15, 2024 | 1,121.14 | 1,123.85 | 1,112.80 | 1,112.80 | 1,112.80 | 65 |
Mar 14, 2024 | 1,107.02 | 1,113.01 | 1,100.06 | 1,111.26 | 1,111.26 | 174 |
Mar 13, 2024 | 1,093.90 | 1,105.27 | 1,089.66 | 1,100.60 | 1,100.60 | 105 |
Mar 12, 2024 | 1,088.19 | 1,095.00 | 1,081.14 | 1,093.52 | 1,093.52 | 46 |
Mar 11, 2024 | 1,076.71 | 1,088.19 | 1,073.16 | 1,083.45 | 1,083.45 | 53 |
Mar 08, 2024 | 1,080.95 | 1,088.95 | 1,080.00 | 1,086.97 | 1,086.97 | 36 |
Mar 07, 2024 | 1,090.59 | 1,095.16 | 1,087.83 | 1,087.86 | 1,087.86 | 86 |
Mar 06, 2024 | 1,083.62 | 1,087.00 | 1,076.28 | 1,077.66 | 1,077.66 | 205 |
Mar 05, 2024 | 1,081.82 | 1,085.30 | 1,075.42 | 1,082.86 | 1,082.86 | 104 |
Mar 04, 2024 | 1,091.69 | 1,091.69 | 1,074.72 | 1,076.12 | 1,076.12 | 66 |
Mar 01, 2024 | 1,080.00 | 1,090.06 | 1,080.00 | 1,087.84 | 1,087.84 | 786 |
Feb 29, 2024 | 1,091.50 | 1,095.00 | 1,078.62 | 1,084.83 | 1,084.83 | 53 |
Feb 28, 2024 | 1,074.51 | 1,093.20 | 1,074.51 | 1,087.91 | 1,087.91 | 31 |
Feb 27, 2024 | 1,065.01 | 1,078.69 | 1,060.07 | 1,078.19 | 1,078.19 | 73 |
Feb 26, 2024 | 1,063.08 | 1,068.19 | 1,055.03 | 1,061.83 | 1,061.83 | 11 |
Feb 23, 2024 | 1,059.40 | 1,065.68 | 1,056.22 | 1,056.22 | 1,056.22 | 36 |
Feb 22, 2024 | 1,039.77 | 1,052.82 | 1,039.77 | 1,052.82 | 1,052.82 | 1,689 |
Feb 21, 2024 | 1,041.46 | 1,046.27 | 1,035.33 | 1,042.11 | 1,042.11 | 31 |
Feb 20, 2024 | 1,056.07 | 1,057.81 | 1,034.13 | 1,034.13 | 1,034.13 | 1,281 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 1,047.90 | 1,057.20 | 1,042.87 | 1,051.80 | 1,051.80 | 169 |
Feb 15, 2024 | 1,050.00 | 1,058.05 | 1,035.21 | 1,055.52 | 1,055.52 | 58 |
Feb 14, 2024 | 1,043.64 | 1,047.94 | 1,034.64 | 1,047.46 | 1,047.46 | 150 |
Feb 13, 2024 | 1,028.00 | 1,039.51 | 1,022.46 | 1,034.47 | 1,034.47 | 34 |
Feb 12, 2024 | 1,028.54 | 1,028.54 | 1,016.54 | 1,021.22 | 1,021.22 | 235 |
Feb 09, 2024 | 1,021.64 | 1,040.97 | 1,021.64 | 1,036.73 | 1,036.73 | 122 |
Feb 08, 2024 | 1,015.53 | 1,058.84 | 1,009.75 | 1,012.73 | 1,012.73 | 137 |
Feb 07, 2024 | 1,056.90 | 1,070.83 | 1,053.32 | 1,070.83 | 1,070.83 | 78 |
Feb 06, 2024 | 1,060.00 | 1,060.00 | 1,047.95 | 1,049.85 | 1,049.85 | 80 |
Feb 05, 2024 | 1,045.00 | 1,053.64 | 1,040.00 | 1,052.10 | 1,052.10 | 137 |
Feb 02, 2024 | 1,040.67 | 1,053.22 | 1,035.95 | 1,052.80 | 1,052.80 | 109 |
Feb 01, 2024 | 1,028.53 | 1,041.09 | 1,022.34 | 1,037.51 | 1,037.51 | 942 |
Jan 31, 2024 | 1,042.22 | 1,042.22 | 1,026.08 | 1,028.42 | 1,028.42 | 46 |
Jan 30, 2024 | 1,034.85 | 1,046.82 | 1,029.87 | 1,043.51 | 1,043.51 | 907 |
Jan 29, 2024 | 1,027.96 | 1,029.64 | 1,020.85 | 1,029.08 | 1,029.08 | 86 |
Jan 26, 2024 | 1,025.07 | 1,028.00 | 1,019.59 | 1,021.59 | 1,021.59 | 51 |
Jan 25, 2024 | 1,019.00 | 1,025.00 | 1,015.36 | 1,015.36 | 1,015.36 | 77 |
Jan 24, 2024 | 1,025.00 | 1,025.00 | 1,011.11 | 1,020.93 | 1,020.93 | 69 |
Jan 23, 2024 | 1,037.50 | 1,038.59 | 1,012.53 | 1,018.39 | 1,018.39 | 14 |
Jan 22, 2024 | 1,032.77 | 1,037.23 | 1,015.35 | 1,029.64 | 1,029.64 | 19 |
Jan 19, 2024 | 1,012.16 | 1,037.19 | 1,012.16 | 1,035.74 | 1,035.74 | 126 |
Jan 18, 2024 | 993.73 | 1,006.31 | 986.01 | 1,006.31 | 1,006.31 | 254 |
Jan 17, 2024 | 989.01 | 1,003.46 | 984.50 | 991.47 | 991.47 | 41 |
Jan 16, 2024 | 971.04 | 996.05 | 959.96 | 995.35 | 995.35 | 250 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 950.00 | 957.47 | 944.71 | 949.71 | 949.71 | 14 |
Jan 11, 2024 | 942.39 | 942.39 | 936.38 | 940.95 | 940.95 | 30 |
Jan 10, 2024 | 931.49 | 936.30 | 927.00 | 930.14 | 930.14 | 45 |
Jan 09, 2024 | 924.76 | 928.84 | 923.93 | 925.29 | 925.29 | 16 |
Jan 08, 2024 | 929.11 | 932.63 | 916.68 | 920.27 | 920.27 | 521 |
Jan 05, 2024 | 930.78 | 935.71 | 928.10 | 928.10 | 928.10 | 34 |
Jan 04, 2024 | 946.37 | 947.49 | 939.92 | 939.92 | 939.92 | 64 |
Jan 03, 2024 | 951.74 | 957.80 | 945.43 | 950.24 | 950.24 | 60 |
Jan 02, 2024 | 953.00 | 965.68 | 945.96 | 945.96 | 945.96 | 2,884 |
Dec 29, 2023 | 945.05 | 949.52 | 941.40 | 949.49 | 949.49 | 187 |
Dec 28, 2023 | 945.80 | 947.94 | 939.70 | 941.60 | 941.60 | 3,519 |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 956.00 | 959.69 | 956.00 | 959.05 | 959.05 | 11 |
Dec 21, 2023 | 953.78 | 959.05 | 953.78 | 957.26 | 957.26 | 14 |
Dec 20, 2023 | 964.16 | 968.99 | 959.29 | 964.82 | 964.82 | 11 |
Dec 19, 2023 | 964.00 | 966.05 | 960.95 | 962.24 | 962.24 | 37 |
Dec 18, 2023 | 955.86 | 963.33 | 953.36 | 958.82 | 958.82 | 177 |
Dec 15, 2023 | 943.10 | 952.41 | 937.00 | 946.02 | 946.02 | 22 |
Dec 14, 2023 | 988.43 | 988.43 | 946.41 | 949.00 | 949.00 | 54 |
Dec 13, 2023 | 977.10 | 982.42 | 977.10 | 981.51 | 981.51 | 39 |
Dec 12, 2023 | 971.93 | 972.86 | 967.48 | 968.74 | 968.74 | 4,800 |
Dec 11, 2023 | 955.55 | 968.85 | 951.00 | 963.78 | 963.78 | 297 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |