Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1,013.00 | 1,013.80 | 1,009.00 | 1,012.20 | 1,012.20 | 531 |
Apr 29, 2024 | 1,013.60 | 1,015.40 | 1,010.00 | 1,011.80 | 1,011.80 | 1,282 |
Apr 26, 2024 | 1,006.20 | 1,010.60 | 1,000.00 | 1,010.40 | 1,010.40 | 3,531 |
Apr 25, 2024 | 989.00 | 992.30 | 980.00 | 982.50 | 982.50 | 3,034 |
Apr 24, 2024 | 1,004.00 | 1,006.40 | 998.70 | 998.70 | 998.70 | 6,324 |
Apr 23, 2024 | 982.60 | 995.40 | 981.70 | 994.90 | 994.90 | 10,469 |
Apr 22, 2024 | 978.80 | 979.80 | 970.00 | 973.30 | 973.30 | 4,274 |
Apr 19, 2024 | 985.30 | 991.20 | 980.00 | 980.30 | 980.30 | 2,124 |
Apr 18, 2024 | 1,004.00 | 1,004.40 | 992.70 | 1,002.20 | 1,002.20 | 3,583 |
Apr 17, 2024 | 1,007.20 | 1,014.40 | 1,002.40 | 1,002.40 | 1,002.40 | 12,437 |
Apr 16, 2024 | 1,009.20 | 1,012.20 | 1,007.60 | 1,012.00 | 1,012.00 | 3,191 |
Apr 15, 2024 | 1,031.20 | 1,037.00 | 1,027.20 | 1,029.00 | 1,029.00 | 2,105 |
Apr 12, 2024 | 1,045.20 | 1,045.20 | 1,029.00 | 1,031.80 | 1,031.80 | 1,589 |
Apr 11, 2024 | 1,028.80 | 1,032.20 | 1,023.20 | 1,030.20 | 1,030.20 | 2,314 |
Apr 10, 2024 | 1,037.00 | 1,039.20 | 1,019.40 | 1,026.20 | 1,026.20 | 9,638 |
Apr 09, 2024 | 1,034.60 | 1,037.60 | 1,028.00 | 1,028.00 | 1,028.00 | 3,570 |
Apr 08, 2024 | 1,032.40 | 1,037.40 | 1,030.00 | 1,035.20 | 1,035.20 | 2,153 |
Apr 05, 2024 | 1,022.80 | 1,033.20 | 1,007.60 | 1,031.20 | 1,031.20 | 3,234 |
Apr 04, 2024 | 1,040.20 | 1,047.00 | 1,039.60 | 1,044.00 | 1,044.00 | 959 |
Apr 03, 2024 | 1,032.20 | 1,040.40 | 1,028.20 | 1,040.00 | 1,040.00 | 1,061 |
Apr 02, 2024 | 1,041.80 | 1,045.80 | 1,026.80 | 1,031.80 | 1,031.80 | 6,134 |
Mar 28, 2024 | 1,042.80 | 1,044.00 | 1,040.00 | 1,042.20 | 1,042.20 | 1,881 |
Mar 27, 2024 | 1,042.40 | 1,046.20 | 1,036.40 | 1,037.60 | 1,037.60 | 2,274 |
Mar 26, 2024 | 1,045.60 | 1,048.40 | 1,044.60 | 1,046.40 | 1,046.40 | 6,155 |
Mar 25, 2024 | 1,045.20 | 1,046.00 | 1,039.20 | 1,044.00 | 1,044.00 | 1,586 |
Mar 22, 2024 | 1,046.40 | 1,047.40 | 1,041.40 | 1,044.80 | 1,044.80 | 1,565 |
Mar 21, 2024 | 1,051.00 | 1,053.60 | 1,046.60 | 1,053.60 | 1,053.60 | 3,610 |
Mar 20, 2024 | 1,028.00 | 1,031.40 | 1,026.00 | 1,028.00 | 1,028.00 | 1,839 |
Mar 19, 2024 | 1,024.00 | 1,026.20 | 1,016.40 | 1,023.80 | 1,023.80 | 4,195 |
Mar 18, 2024 | 1,020.60 | 1,033.80 | 1,020.60 | 1,029.40 | 1,029.40 | 1,675 |
Mar 15, 2024 | 1,025.00 | 1,030.60 | 1,014.20 | 1,016.00 | 1,016.00 | 8,174 |
Mar 14, 2024 | 1,034.80 | 1,036.40 | 1,024.60 | 1,028.20 | 1,028.20 | 3,632 |
Mar 13, 2024 | 1,039.40 | 1,039.40 | 1,029.40 | 1,031.00 | 1,031.00 | 3,157 |
Mar 12, 2024 | 1,029.40 | 1,037.00 | 1,022.00 | 1,032.80 | 1,032.80 | 2,757 |
Mar 11, 2024 | 1,028.20 | 1,028.60 | 1,019.80 | 1,023.80 | 1,023.80 | 3,843 |
Mar 08, 2024 | 1,043.20 | 1,050.00 | 1,037.00 | 1,037.00 | 1,037.00 | 4,095 |
Mar 07, 2024 | 1,022.20 | 1,040.80 | 1,022.20 | 1,039.40 | 1,039.40 | 3,900 |
Mar 06, 2024 | 1,026.00 | 1,031.00 | 1,023.00 | 1,030.00 | 1,030.00 | 2,161 |
Mar 05, 2024 | 1,036.00 | 1,036.00 | 1,020.60 | 1,022.40 | 1,022.40 | 3,723 |
Mar 04, 2024 | 1,043.80 | 1,045.60 | 1,040.40 | 1,041.60 | 1,041.60 | 3,781 |
Mar 01, 2024 | 1,033.40 | 1,038.00 | 1,027.80 | 1,037.40 | 1,037.40 | 2,893 |
Feb 29, 2024 | 1,018.40 | 1,027.40 | 1,014.60 | 1,022.80 | 1,022.80 | 2,217 |
Feb 28, 2024 | 1,023.40 | 1,023.40 | 1,017.00 | 1,020.40 | 1,020.40 | 5,071 |
Feb 27, 2024 | 1,022.60 | 1,026.00 | 1,021.20 | 1,022.80 | 1,022.80 | 8,126 |
Feb 26, 2024 | 1,020.00 | 1,026.00 | 1,020.00 | 1,025.20 | 1,025.20 | 3,002 |
Feb 23, 2024 | 1,025.00 | 1,031.60 | 1,020.80 | 1,024.00 | 1,024.00 | 2,948 |
Feb 22, 2024 | 1,014.40 | 1,022.60 | 1,014.40 | 1,022.40 | 1,022.40 | 3,622 |
Feb 21, 2024 | 999.10 | 999.10 | 992.30 | 992.80 | 992.80 | 3,734 |
Feb 20, 2024 | 1,006.40 | 1,007.40 | 993.50 | 996.50 | 996.50 | 4,869 |
Feb 19, 2024 | 1,010.00 | 1,011.00 | 1,007.40 | 1,010.60 | 1,010.60 | 1,583 |
Feb 16, 2024 | 1,021.40 | 1,024.00 | 1,008.00 | 1,013.60 | 1,013.60 | 1,979 |
Feb 15, 2024 | 1,018.00 | 1,018.20 | 1,010.00 | 1,012.80 | 1,012.80 | 1,914 |
Feb 14, 2024 | 1,006.00 | 1,012.40 | 1,005.00 | 1,008.00 | 1,008.00 | 1,938 |
Feb 13, 2024 | 1,019.00 | 1,019.00 | 993.50 | 1,006.60 | 1,006.60 | 5,076 |
Feb 12, 2024 | 1,024.00 | 1,028.60 | 1,022.40 | 1,028.60 | 1,028.60 | 5,076 |
Feb 09, 2024 | 1,015.80 | 1,021.60 | 1,015.00 | 1,019.00 | 1,019.00 | 3,283 |
Feb 08, 2024 | 1,012.80 | 1,015.00 | 1,009.80 | 1,014.80 | 1,014.80 | 2,936 |
Feb 07, 2024 | 1,000.80 | 1,013.60 | 999.80 | 1,009.20 | 1,009.20 | 5,060 |
Feb 06, 2024 | 1,006.60 | 1,007.60 | 998.20 | 999.70 | 999.70 | 1,774 |
Feb 05, 2024 | 1,002.20 | 1,005.40 | 995.40 | 1,000.60 | 1,000.60 | 2,574 |
Feb 02, 2024 | 996.70 | 1,001.40 | 990.60 | 1,001.40 | 1,001.40 | 4,966 |
Feb 01, 2024 | 982.50 | 984.30 | 978.80 | 979.30 | 979.30 | 9,416 |
Jan 31, 2024 | 988.80 | 989.40 | 979.00 | 981.20 | 981.20 | 3,472 |
Jan 30, 2024 | 1,000.60 | 1,004.00 | 998.10 | 999.50 | 999.50 | 6,531 |
Jan 29, 2024 | 994.60 | 995.70 | 992.20 | 993.40 | 993.40 | 2,977 |
Jan 26, 2024 | 989.40 | 997.70 | 988.80 | 997.00 | 997.00 | 2,541 |
Jan 25, 2024 | 998.40 | 1,006.60 | 996.50 | 1,003.80 | 1,003.80 | 2,593 |
Jan 24, 2024 | 996.00 | 1,005.00 | 996.00 | 1,001.40 | 1,001.40 | 9,439 |
Jan 23, 2024 | 989.20 | 991.10 | 986.00 | 987.00 | 987.00 | 3,103 |
Jan 22, 2024 | 992.10 | 994.60 | 986.50 | 989.90 | 989.90 | 6,828 |
Jan 19, 2024 | 972.30 | 976.00 | 971.50 | 973.90 | 973.90 | 1,768 |
Jan 18, 2024 | 955.00 | 966.10 | 954.90 | 966.00 | 966.00 | 2,931 |
Jan 17, 2024 | 952.60 | 954.30 | 945.20 | 949.80 | 949.80 | 1,044 |
Jan 16, 2024 | 952.80 | 962.90 | 950.00 | 959.00 | 959.00 | 2,719 |
Jan 15, 2024 | 958.20 | 959.80 | 957.70 | 959.40 | 959.40 | 1,709 |
Jan 12, 2024 | 956.00 | 962.80 | 955.10 | 958.40 | 958.40 | 1,881 |
Jan 11, 2024 | 961.10 | 963.20 | 948.30 | 949.60 | 949.60 | 3,392 |
Jan 10, 2024 | 952.10 | 954.80 | 948.70 | 951.70 | 951.70 | 1,980 |
Jan 09, 2024 | 946.50 | 947.60 | 940.60 | 947.00 | 947.00 | 2,252 |
Jan 08, 2024 | 928.70 | 940.90 | 925.90 | 940.00 | 940.00 | 5,800 |
Jan 05, 2024 | 926.10 | 935.80 | 923.00 | 932.80 | 932.80 | 1,542 |
Jan 04, 2024 | 935.20 | 935.60 | 928.00 | 933.90 | 933.90 | 2,516 |
Jan 03, 2024 | 943.00 | 943.60 | 930.00 | 935.80 | 935.80 | 3,967 |
Dec 29, 2023 | 963.50 | 965.70 | 954.40 | 954.40 | 954.40 | 2,893 |
Dec 28, 2023 | 966.30 | 968.00 | 963.60 | 963.60 | 963.60 | 1,228 |
Dec 27, 2023 | 960.80 | 964.50 | 959.10 | 961.20 | 961.20 | 2,950 |
Dec 22, 2023 | 953.80 | 959.60 | 951.90 | 957.40 | 957.40 | 3,242 |
Dec 21, 2023 | 949.80 | 954.40 | 941.00 | 950.70 | 950.70 | 3,178 |
Dec 20, 2023 | 959.00 | 960.60 | 954.80 | 959.00 | 959.00 | 2,335 |
Dec 19, 2023 | 951.90 | 957.20 | 951.50 | 956.80 | 956.80 | 4,327 |
Dec 18, 2023 | 946.80 | 951.90 | 945.50 | 951.90 | 951.90 | 1,688 |
Dec 15, 2023 | 944.70 | 949.00 | 943.00 | 948.70 | 948.70 | 2,639 |
Dec 14, 2023 | 948.60 | 955.00 | 942.00 | 942.00 | 942.00 | 3,351 |
Dec 13, 2023 | 933.60 | 935.90 | 932.70 | 932.90 | 932.90 | 1,851 |
Dec 12, 2023 | 925.50 | 928.30 | 921.70 | 926.80 | 926.80 | 3,048 |
Dec 11, 2023 | 914.00 | 920.70 | 913.80 | 917.60 | 917.60 | 1,229 |
Dec 08, 2023 | 909.90 | 916.80 | 905.50 | 913.50 | 913.50 | 1,108 |
Dec 07, 2023 | 901.00 | 910.30 | 899.20 | 909.60 | 909.60 | 2,324 |
Dec 06, 2023 | 908.00 | 911.80 | 903.00 | 903.00 | 903.00 | 2,644 |
Dec 05, 2023 | 897.40 | 907.80 | 896.40 | 902.70 | 902.70 | 2,174 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |