Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 938.00 | 940.50 | 935.50 | 936.00 | 936.00 | 30 |
May 01, 2024 | 947.70 | 947.70 | 947.70 | 947.70 | 947.70 | - |
Apr 30, 2024 | 951.90 | 951.90 | 951.90 | 951.90 | 951.90 | - |
Apr 29, 2024 | 976.70 | 976.70 | 972.50 | 976.70 | 976.70 | 2 |
Apr 26, 2024 | 957.40 | 957.40 | 957.40 | 957.40 | 957.40 | 1 |
Apr 25, 2024 | 981.10 | 981.10 | 981.10 | 981.10 | 981.10 | - |
Apr 24, 2024 | 1,007.40 | 1,007.40 | 1,007.40 | 1,007.40 | 1,007.40 | - |
Apr 23, 2024 | 1,025.90 | 1,025.90 | 1,025.90 | 1,025.90 | 1,025.90 | - |
Apr 22, 2024 | 1,014.70 | 1,014.70 | 1,014.70 | 1,014.70 | 1,014.70 | - |
Apr 19, 2024 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | - |
Apr 18, 2024 | 1,037.60 | 1,037.60 | 1,037.60 | 1,037.60 | 1,037.60 | - |
Apr 17, 2024 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - |
Apr 16, 2024 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | - |
Apr 15, 2024 | 1,042.10 | 1,042.10 | 1,042.10 | 1,042.10 | 1,042.10 | - |
Apr 12, 2024 | 1,057.70 | 1,057.70 | 1,057.70 | 1,057.70 | 1,057.70 | - |
Apr 11, 2024 | 1,038.90 | 1,038.90 | 1,038.90 | 1,038.90 | 1,038.90 | - |
Apr 10, 2024 | 1,051.70 | 1,051.70 | 1,051.70 | 1,051.70 | 1,051.70 | - |
Apr 09, 2024 | 1,074.10 | 1,074.10 | 1,074.10 | 1,074.10 | 1,074.10 | - |
Apr 08, 2024 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | - |
Apr 05, 2024 | 995.40 | 995.40 | 995.40 | 995.40 | 995.40 | - |
Apr 04, 2024 | 1,029.30 | 1,029.30 | 1,029.30 | 1,029.30 | 1,029.30 | - |
Apr 03, 2024 | 1,009.70 | 1,009.70 | 1,009.70 | 1,009.70 | 1,009.70 | - |
Apr 02, 2024 | 992.30 | 992.30 | 992.30 | 992.30 | 992.30 | - |
Apr 01, 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - |
Mar 28, 2024 | 1,009.50 | 1,009.50 | 1,009.50 | 1,009.50 | 1,009.50 | - |
Mar 27, 2024 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | - |
Mar 26, 2024 | 992.70 | 992.70 | 992.70 | 992.70 | 992.70 | 10 |
Mar 25, 2024 | 1,007.80 | 1,007.80 | 1,007.80 | 1,007.80 | 1,007.80 | - |
Mar 22, 2024 | 992.80 | 992.80 | 992.80 | 992.80 | 992.80 | - |
Mar 21, 2024 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | - |
Mar 20, 2024 | 994.70 | 994.70 | 994.70 | 994.70 | 994.70 | 1 |
Mar 19, 2024 | 993.90 | 993.90 | 993.90 | 993.90 | 993.90 | - |
Mar 18, 2024 | 1,035.60 | 1,035.60 | 1,035.60 | 1,035.60 | 1,035.60 | - |
Mar 15, 2024 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | - |
Mar 14, 2024 | 1,080.00 | 1,080.00 | 1,071.80 | 1,071.80 | 1,071.80 | 1 |
Mar 13, 2024 | 1,055.00 | 1,080.50 | 1,055.00 | 1,062.80 | 1,062.80 | 5 |
Mar 12, 2024 | 1,041.10 | 1,041.10 | 1,041.10 | 1,041.10 | 1,041.10 | - |
Mar 11, 2024 | 1,032.60 | 1,032.60 | 1,032.60 | 1,032.60 | 1,032.60 | - |
Mar 08, 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
Mar 07, 2024 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 15 |
Mar 06, 2024 | 956.50 | 1,037.90 | 956.50 | 1,037.90 | 1,037.90 | 12 |
Mar 05, 2024 | 938.60 | 938.60 | 938.60 | 938.60 | 938.60 | - |
Mar 04, 2024 | 956.50 | 964.90 | 956.00 | 964.90 | 964.90 | 2 |
Mar 01, 2024 | 941.00 | 952.80 | 941.00 | 952.80 | 952.80 | 5 |
Feb 29, 2024 | 933.50 | 940.50 | 929.50 | 933.50 | 933.50 | 17 |
Feb 28, 2024 | 934.50 | 938.00 | 904.50 | 918.00 | 918.00 | 496 |
Feb 27, 2024 | 939.10 | 939.10 | 939.10 | 939.10 | 939.10 | 2,041 |
Feb 26, 2024 | 953.70 | 953.70 | 953.70 | 953.70 | 953.70 | 11 |
Feb 23, 2024 | 985.20 | 985.20 | 985.20 | 985.20 | 985.20 | 11 |
Feb 22, 2024 | 966.90 | 966.90 | 966.90 | 966.90 | 966.90 | 11 |
Feb 21, 2024 | 946.10 | 946.10 | 946.10 | 946.10 | 946.10 | 11 |
Feb 20, 2024 | 979.30 | 979.30 | 979.30 | 979.30 | 979.30 | 11 |
Feb 16, 2024 | 948.70 | 948.70 | 948.70 | 948.70 | 948.70 | 11 |
Feb 15, 2024 | 948.70 | 948.70 | 948.70 | 948.70 | 948.70 | 11 |
Feb 14, 2024 | 930.80 | 930.80 | 930.80 | 930.80 | 930.80 | 11 |
Feb 13, 2024 | 898.00 | 907.50 | 856.00 | 857.40 | 857.40 | 11 |
Feb 12, 2024 | 898.00 | 898.00 | 893.50 | 893.50 | 893.50 | 1 |
Feb 09, 2024 | 865.00 | 865.90 | 865.00 | 865.90 | 865.90 | 6 |
Feb 08, 2024 | 865.00 | 888.60 | 865.00 | 888.60 | 888.60 | 22 |
Feb 07, 2024 | 896.90 | 896.90 | 896.90 | 896.90 | 896.90 | - |
Feb 06, 2024 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | - |
Feb 05, 2024 | 952.80 | 952.80 | 952.80 | 952.80 | 952.80 | - |
Feb 02, 2024 | 945.70 | 945.70 | 945.70 | 945.70 | 945.70 | - |
Feb 01, 2024 | 967.70 | 967.70 | 967.70 | 967.70 | 967.70 | - |
Jan 31, 2024 | 992.90 | 992.90 | 992.90 | 992.90 | 992.90 | - |
Jan 30, 2024 | 975.80 | 975.80 | 974.00 | 975.80 | 975.80 | 1 |
Jan 29, 2024 | 974.30 | 974.30 | 974.30 | 974.30 | 974.30 | 8 |
Jan 26, 2024 | 955.10 | 955.10 | 955.10 | 955.10 | 955.10 | 4 |
Jan 25, 2024 | 936.40 | 936.40 | 936.40 | 936.40 | 936.40 | 4 |
Jan 24, 2024 | 967.30 | 967.30 | 967.30 | 967.30 | 967.30 | 4 |
Jan 23, 2024 | 939.10 | 939.10 | 939.10 | 939.10 | 939.10 | 4 |
Jan 22, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | 4 |
Jan 19, 2024 | 941.80 | 941.80 | 941.80 | 941.80 | 941.80 | 4 |
Jan 18, 2024 | 936.90 | 936.90 | 936.90 | 936.90 | 936.90 | 4 |
Jan 17, 2024 | 913.20 | 913.20 | 913.20 | 913.20 | 913.20 | 4 |
Jan 16, 2024 | 931.40 | 931.40 | 931.40 | 931.40 | 931.40 | 4 |
Jan 12, 2024 | 972.40 | 972.40 | 972.40 | 972.40 | 972.40 | 4 |
Jan 11, 2024 | 974.30 | 974.30 | 974.30 | 974.30 | 974.30 | 4 |
Jan 10, 2024 | 987.00 | 990.40 | 984.50 | 990.40 | 990.40 | 4 |
Jan 09, 2024 | 969.50 | 972.00 | 969.50 | 972.00 | 972.00 | 2 |
Jan 08, 2024 | 993.90 | 993.90 | 993.90 | 993.90 | 993.90 | 2 |
Jan 05, 2024 | 1,032.30 | 1,032.30 | 1,032.30 | 1,032.30 | 1,032.30 | 2 |
Jan 04, 2024 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 2 |
Jan 03, 2024 | 1,071.50 | 1,071.50 | 1,065.90 | 1,065.90 | 1,065.90 | 2 |
Jan 02, 2024 | 1,079.10 | 1,079.10 | 1,079.10 | 1,079.10 | 1,079.10 | - |
Dec 29, 2023 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
Dec 28, 2023 | 1,133.80 | 1,133.80 | 1,133.80 | 1,133.80 | 1,133.80 | - |
Dec 27, 2023 | 1,144.80 | 1,144.80 | 1,144.80 | 1,144.80 | 1,144.80 | 5 |
Dec 26, 2023 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1 |
Dec 22, 2023 | 1,212.20 | 1,212.20 | 1,212.20 | 1,212.20 | 1,212.20 | 1 |
Dec 21, 2023 | 1,216.70 | 1,216.70 | 1,216.70 | 1,216.70 | 1,216.70 | 2 |
Dec 20, 2023 | 1,215.40 | 1,215.40 | 1,215.40 | 1,215.40 | 1,215.40 | 6 |
Dec 19, 2023 | 1,229.80 | 1,229.80 | 1,229.80 | 1,229.80 | 1,229.80 | 6 |
Dec 18, 2023 | 1,195.10 | 1,195.10 | 1,195.10 | 1,195.10 | 1,195.10 | 6 |
Dec 15, 2023 | 1,198.10 | 1,198.10 | 1,198.10 | 1,198.10 | 1,198.10 | 6 |
Dec 14, 2023 | 1,111.70 | 1,111.70 | 1,111.70 | 1,111.70 | 1,111.70 | - |
Dec 13, 2023 | 959.50 | 959.50 | 959.50 | 959.50 | 959.50 | - |
Dec 12, 2023 | 972.50 | 972.50 | 972.50 | 972.50 | 972.50 | - |
Dec 11, 2023 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 2 |
Dec 08, 2023 | 979.50 | 979.50 | 941.40 | 941.40 | 941.40 | 1 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |