Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1,034.60 | 1,043.10 | 1,033.90 | 1,042.10 | 1,042.10 | 1,819 |
Apr 25, 2024 | 1,030.80 | 1,036.60 | 1,022.30 | 1,034.30 | 1,034.30 | 79,008 |
Apr 24, 2024 | 1,029.10 | 1,040.80 | 1,028.00 | 1,032.80 | 1,032.80 | 79,008 |
Apr 23, 2024 | 1,020.10 | 1,029.70 | 1,017.00 | 1,028.70 | 1,028.70 | 91,808 |
Apr 22, 2024 | 1,011.10 | 1,022.40 | 1,007.70 | 1,020.80 | 1,020.80 | 77,140 |
Apr 19, 2024 | 1,012.30 | 1,013.60 | 990.30 | 1,009.50 | 1,009.50 | 89,195 |
Apr 18, 2024 | 1,010.20 | 1,026.80 | 1,010.20 | 1,014.50 | 1,014.50 | 80,104 |
Apr 17, 2024 | 1,012.10 | 1,017.60 | 1,007.50 | 1,010.20 | 1,010.20 | 96,599 |
Apr 16, 2024 | 1,026.40 | 1,026.40 | 1,009.00 | 1,011.90 | 1,011.90 | 88,668 |
Apr 15, 2024 | 1,032.50 | 1,040.50 | 1,020.50 | 1,025.80 | 1,025.80 | 93,021 |
Apr 12, 2024 | 1,057.50 | 1,057.50 | 1,030.30 | 1,032.50 | 1,032.50 | 102,281 |
Apr 11, 2024 | 1,049.50 | 1,061.00 | 1,049.50 | 1,057.50 | 1,057.50 | 80,055 |
Apr 10, 2024 | 1,067.10 | 1,072.90 | 1,047.40 | 1,051.60 | 1,051.60 | 112,164 |
Apr 09, 2024 | 1,058.00 | 1,068.80 | 1,057.90 | 1,066.80 | 1,066.80 | 67,163 |
Apr 08, 2024 | 1,054.20 | 1,061.80 | 1,048.50 | 1,059.80 | 1,059.80 | 75,916 |
Apr 05, 2024 | 1,050.50 | 1,055.10 | 1,039.90 | 1,052.90 | 1,052.90 | 95,351 |
Apr 04, 2024 | 1,053.50 | 1,066.30 | 1,046.10 | 1,050.10 | 1,050.10 | 92,858 |
Apr 03, 2024 | 1,052.70 | 1,057.10 | 1,045.90 | 1,053.80 | 1,053.80 | 91,447 |
Apr 02, 2024 | 1,048.50 | 1,058.70 | 1,048.50 | 1,053.20 | 1,053.20 | 88,333 |
Apr 01, 2024 | 1,050.80 | 1,059.00 | 1,047.80 | 1,050.90 | 1,050.90 | 78,108 |
Mar 28, 2024 | 1,042.60 | 1,052.20 | 1,041.00 | 1,049.00 | 1,049.00 | - |
Mar 27, 2024 | 1,044.50 | 1,047.20 | 1,040.50 | 1,044.70 | 1,044.70 | 68,586 |
Mar 26, 2024 | 1,045.70 | 1,053.60 | 1,043.00 | 1,043.50 | 1,043.50 | 58,452 |
Mar 25, 2024 | 1,043.90 | 1,049.30 | 1,041.70 | 1,045.00 | 1,045.00 | 57,680 |
Mar 22, 2024 | 1,051.10 | 1,054.80 | 1,041.70 | 1,043.90 | 1,043.90 | 77,691 |
Mar 21, 2024 | 1,051.50 | 1,061.60 | 1,050.90 | 1,051.40 | 1,051.40 | 74,264 |
Mar 20, 2024 | 1,039.40 | 1,053.70 | 1,036.10 | 1,050.70 | 1,050.70 | 74,432 |
Mar 19, 2024 | 1,044.40 | 1,044.40 | 1,033.40 | 1,039.30 | 1,039.30 | 70,839 |
Mar 18, 2024 | 1,043.90 | 1,050.90 | 1,040.20 | 1,044.80 | 1,044.80 | 88,496 |
Mar 15, 2024 | 1,033.40 | 1,040.40 | 1,032.60 | 1,034.74 | 1,034.74 | 138,636 |
Mar 14, 2024 | 1,047.30 | 1,050.20 | 1,037.90 | 1,040.80 | 1,040.80 | 27,036 |
Mar 13, 2024 | 1,053.20 | 1,053.60 | 1,044.60 | 1,046.10 | 1,046.10 | 154,895 |
Mar 12, 2024 | 1,043.00 | 1,055.80 | 1,040.70 | 1,051.40 | 1,051.40 | 282,462 |
Mar 11, 2024 | 1,036.80 | 1,043.60 | 1,035.10 | 1,040.60 | 1,040.60 | 586,818 |
Mar 08, 2024 | 1,038.50 | 1,046.00 | 1,035.90 | 1,037.80 | 1,037.80 | 339,422 |
Mar 07, 2024 | 1,030.80 | 1,039.80 | 1,026.70 | 1,039.30 | 1,039.30 | 78,990 |
Mar 06, 2024 | 1,016.80 | 1,036.80 | 1,016.60 | 1,033.10 | 1,033.10 | 92,632 |
Mar 05, 2024 | 1,026.10 | 1,028.00 | 1,016.10 | 1,018.00 | 1,018.00 | 78,622 |
Mar 04, 2024 | 1,031.00 | 1,033.80 | 1,025.80 | 1,027.10 | 1,027.10 | 66,467 |
Mar 01, 2024 | 1,017.20 | 1,031.30 | 1,014.10 | 1,029.40 | 1,029.40 | 121,311 |
Feb 29, 2024 | 1,015.90 | 1,024.10 | 1,015.00 | 1,016.80 | 1,016.80 | 179,158 |
Feb 28, 2024 | 1,030.10 | 1,033.10 | 1,014.90 | 1,016.60 | 1,016.60 | 107,807 |
Feb 27, 2024 | 1,028.10 | 1,032.60 | 1,020.80 | 1,030.40 | 1,030.40 | 74,109 |
Feb 26, 2024 | 1,033.50 | 1,034.90 | 1,025.70 | 1,028.70 | 1,028.70 | 70,062 |
Feb 23, 2024 | 1,034.60 | 1,038.50 | 1,029.80 | 1,033.70 | 1,033.70 | 79,575 |
Feb 22, 2024 | 1,028.80 | 1,037.00 | 1,023.40 | 1,034.70 | 1,034.70 | 94,798 |
Feb 21, 2024 | 1,021.70 | 1,031.20 | 1,018.20 | 1,024.30 | 1,024.30 | 96,291 |
Feb 20, 2024 | 1,018.00 | 1,027.10 | 1,014.60 | 1,023.10 | 1,023.10 | 97,470 |
Feb 16, 2024 | 1,015.60 | 1,024.20 | 1,011.30 | 1,021.00 | 1,021.00 | 92,730 |
Feb 15, 2024 | 1,012.50 | 1,017.10 | 1,003.60 | 1,016.50 | 1,016.50 | 69,357 |
Feb 14, 2024 | 996.70 | 1,013.20 | 992.10 | 1,012.30 | 1,012.30 | 78,273 |
Feb 13, 2024 | 1,016.30 | 1,018.70 | 992.90 | 997.10 | 997.10 | 96,077 |
Feb 12, 2024 | 1,009.00 | 1,022.40 | 1,006.20 | 1,017.20 | 1,017.20 | 83,125 |
Feb 09, 2024 | 1,003.50 | 1,010.60 | 999.60 | 1,009.10 | 1,009.10 | 52,222 |
Feb 08, 2024 | 1,010.70 | 1,015.40 | 1,002.20 | 1,004.20 | 1,004.20 | 71,314 |
Feb 07, 2024 | 1,012.10 | 1,016.50 | 1,006.80 | 1,010.90 | 1,010.90 | 82,409 |
Feb 06, 2024 | 987.60 | 1,011.00 | 985.30 | 1,010.70 | 1,010.70 | 107,004 |
Feb 05, 2024 | 987.10 | 993.00 | 980.80 | 987.90 | 987.90 | 76,488 |
Feb 02, 2024 | 990.60 | 999.50 | 982.00 | 987.10 | 987.10 | 83,804 |
Feb 01, 2024 | 982.80 | 991.20 | 978.30 | 989.60 | 989.60 | 107,808 |
Jan 31, 2024 | 984.70 | 989.70 | 977.90 | 980.80 | 980.80 | 203,578 |
Jan 30, 2024 | 995.90 | 996.60 | 981.40 | 986.70 | 986.70 | 78,969 |
Jan 29, 2024 | 993.30 | 999.10 | 989.10 | 994.90 | 994.90 | 70,366 |
Jan 26, 2024 | 992.10 | 997.10 | 985.40 | 994.30 | 994.30 | 60,205 |
Jan 25, 2024 | 991.70 | 997.30 | 985.20 | 993.60 | 993.60 | 83,745 |
Jan 24, 2024 | 981.00 | 999.70 | 974.90 | 992.60 | 992.60 | 103,590 |
Jan 23, 2024 | 974.60 | 983.40 | 971.10 | 982.10 | 982.10 | 95,619 |
Jan 22, 2024 | 981.50 | 985.00 | 967.80 | 973.70 | 973.70 | 94,552 |
Jan 19, 2024 | 973.10 | 984.70 | 970.30 | 981.90 | 981.90 | 79,462 |
Jan 18, 2024 | 962.80 | 973.10 | 961.90 | 972.30 | 972.30 | 89,270 |
Jan 17, 2024 | 977.50 | 978.10 | 958.50 | 964.60 | 964.60 | 124,716 |
Jan 16, 2024 | 996.40 | 997.70 | 977.20 | 978.60 | 978.60 | 149,344 |
Jan 12, 2024 | 997.90 | 1,011.50 | 997.90 | 1,004.20 | 1,004.20 | 75,729 |
Jan 11, 2024 | 998.30 | 1,008.60 | 992.80 | 1,000.60 | 1,000.60 | 95,104 |
Jan 10, 2024 | 998.80 | 1,001.40 | 993.90 | 996.60 | 996.60 | 105,936 |
Jan 09, 2024 | 1,012.40 | 1,013.10 | 997.00 | 998.60 | 998.60 | 82,394 |
Jan 08, 2024 | 1,010.20 | 1,016.40 | 1,000.30 | 1,013.40 | 1,013.40 | 68,090 |
Jan 05, 2024 | 1,009.90 | 1,017.90 | 1,003.10 | 1,010.90 | 1,010.90 | 65,956 |
Jan 04, 2024 | 1,015.20 | 1,018.00 | 1,004.90 | 1,010.30 | 1,010.30 | 60,200 |
Jan 03, 2024 | 1,018.30 | 1,018.40 | 1,008.50 | 1,014.50 | 1,014.50 | 78,879 |
Jan 02, 2024 | 1,034.50 | 1,039.80 | 1,017.00 | 1,019.20 | 1,019.20 | 88,104 |
Dec 29, 2023 | 1,033.80 | 1,037.30 | 1,030.50 | 1,033.70 | 1,033.70 | - |
Dec 28, 2023 | 1,027.00 | 1,040.80 | 1,027.00 | 1,032.70 | 1,032.70 | 66,982 |
Dec 27, 2023 | 1,018.00 | 1,026.80 | 1,016.40 | 1,025.60 | 1,025.60 | 70,430 |
Dec 26, 2023 | 1,012.60 | 1,021.80 | 1,011.50 | 1,019.50 | 1,019.50 | 41,988 |
Dec 22, 2023 | 1,015.10 | 1,016.00 | 1,001.60 | 1,011.60 | 1,011.60 | - |
Dec 21, 2023 | 999.90 | 1,017.20 | 999.90 | 1,017.00 | 1,017.00 | 78,800 |
Dec 20, 2023 | 1,017.20 | 1,021.00 | 997.00 | 998.00 | 998.00 | 107,364 |
Dec 19, 2023 | 1,008.10 | 1,018.40 | 1,004.80 | 1,017.10 | 1,017.10 | 65,725 |
Dec 18, 2023 | 1,012.10 | 1,013.40 | 1,003.00 | 1,008.20 | 1,008.20 | 102,547 |
Dec 15, 2023 | 999.40 | 1,004.80 | 998.30 | 1,000.89 | 1,000.89 | 224,796 |
Dec 14, 2023 | 992.50 | 1,002.90 | 988.80 | 1,002.40 | 1,002.40 | 34,747 |
Dec 13, 2023 | 980.40 | 989.50 | 969.00 | 988.70 | 988.70 | 112,186 |
Dec 12, 2023 | 979.10 | 982.80 | 971.60 | 988.60 | 988.60 | 331,044 |
Dec 11, 2023 | 972.80 | 979.80 | 965.30 | 979.00 | 979.00 | 627,155 |
Dec 08, 2023 | 978.20 | 981.40 | 969.30 | 974.00 | 974.00 | 368,338 |
Dec 07, 2023 | 971.80 | 978.40 | 967.40 | 977.70 | 977.70 | 118,525 |
Dec 06, 2023 | 976.20 | 981.60 | 972.60 | 973.30 | 973.30 | 101,040 |
Dec 05, 2023 | 979.20 | 979.70 | 969.00 | 974.20 | 974.20 | 90,019 |
Dec 04, 2023 | 990.70 | 993.40 | 977.20 | 979.50 | 979.50 | 83,131 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |