Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1,126.80 | 1,126.80 | 1,118.66 | 1,118.66 | 1,118.66 | 847 |
May 09, 2024 | 1,120.40 | 1,124.20 | 1,116.00 | 1,120.00 | 1,120.00 | 536 |
May 08, 2024 | 1,110.00 | 1,113.60 | 1,109.13 | 1,114.00 | 1,114.00 | 2,586 |
May 07, 2024 | 1,098.20 | 1,110.00 | 1,097.60 | 1,107.60 | 1,107.60 | 4,636 |
May 03, 2024 | 1,089.03 | 1,102.60 | 1,088.80 | 1,092.50 | 1,092.50 | 784 |
May 02, 2024 | 1,082.40 | 1,091.20 | 1,080.00 | 1,086.20 | 1,086.20 | 8,335 |
May 01, 2024 | 1,100.80 | 1,100.80 | 1,080.60 | 1,080.50 | 1,080.50 | 940 |
Apr 30, 2024 | 1,108.60 | 1,109.00 | 1,090.80 | 1,093.00 | 1,093.00 | 1,004 |
Apr 29, 2024 | 1,100.80 | 1,101.33 | 1,098.60 | 1,098.10 | 1,098.10 | 821 |
Apr 26, 2024 | 1,100.40 | 1,109.80 | 1,094.20 | 1,102.50 | 1,102.50 | 2,052 |
Apr 25, 2024 | 1,092.20 | 1,098.60 | 1,092.00 | 1,098.30 | 1,098.30 | 5,866 |
Apr 24, 2024 | 1,100.80 | 1,102.20 | 1,093.60 | 1,096.80 | 1,096.80 | 239 |
Apr 23, 2024 | 1,109.80 | 1,109.80 | 1,093.60 | 1,099.60 | 1,099.60 | 895 |
Apr 22, 2024 | 1,103.40 | 1,105.00 | 1,087.80 | 1,102.20 | 1,102.20 | 8,118 |
Apr 19, 2024 | 1,071.20 | 1,084.60 | 1,069.20 | 1,094.00 | 1,094.00 | 1,933 |
Apr 18, 2024 | 1,054.20 | 1,071.60 | 1,054.20 | 1,068.40 | 1,068.40 | 936 |
Apr 17, 2024 | 1,057.00 | 1,064.20 | 1,057.00 | 1,058.10 | 1,058.10 | 1,716 |
Apr 16, 2024 | 1,037.00 | 1,073.00 | 1,037.00 | 1,055.30 | 1,055.30 | 6,822 |
Apr 15, 2024 | 1,073.20 | 1,088.00 | 1,072.80 | 1,075.20 | 1,075.20 | 1,664 |
Apr 12, 2024 | 1,089.20 | 1,101.80 | 1,084.80 | 1,093.10 | 1,093.10 | 7,255 |
Apr 11, 2024 | 1,079.60 | 1,086.20 | 1,079.60 | 1,077.40 | 1,077.40 | 435 |
Apr 10, 2024 | 1,084.20 | 1,092.00 | 1,079.60 | 1,086.20 | 1,086.20 | 2,233 |
Apr 09, 2024 | 1,089.40 | 1,092.20 | 1,081.44 | 1,084.60 | 1,084.60 | 26,508 |
Apr 08, 2024 | 1,094.00 | 1,096.80 | 1,091.26 | 1,095.60 | 1,095.60 | 12,656 |
Apr 05, 2024 | 1,092.00 | 1,101.40 | 1,091.40 | 1,094.90 | 1,094.90 | 1,523 |
Apr 04, 2024 | 1,111.80 | 1,111.80 | 1,102.80 | 1,106.70 | 1,106.70 | 4,739 |
Apr 03, 2024 | 1,104.00 | 1,112.47 | 1,102.80 | 1,108.10 | 1,108.10 | 20,181 |
Apr 02, 2024 | 1,098.80 | 1,106.63 | 1,092.20 | 1,102.50 | 1,102.50 | 3,460 |
Mar 28, 2024 | 1,110.60 | 1,110.60 | 1,086.80 | 1,090.30 | 1,090.30 | 1,944 |
Mar 27, 2024 | 1,081.00 | 1,084.40 | 1,076.00 | 1,079.20 | 1,079.20 | 3,461 |
Mar 26, 2024 | 1,075.00 | 1,084.20 | 1,074.60 | 1,078.60 | 1,078.60 | 1,077 |
Mar 25, 2024 | 1,076.60 | 1,085.35 | 1,058.40 | 1,077.00 | 1,077.00 | 6,116 |
Mar 22, 2024 | 1,078.40 | 1,086.61 | 1,075.00 | 1,075.00 | 1,075.00 | 8,997 |
Mar 21, 2024 | 1,061.80 | 1,083.80 | 1,061.80 | 1,080.80 | 1,080.80 | 2,141 |
Mar 20, 2024 | 1,069.60 | 1,070.80 | 1,068.88 | 1,070.80 | 1,070.80 | 10,395 |
Mar 19, 2024 | 1,064.00 | 1,066.60 | 1,060.20 | 1,067.50 | 1,067.50 | 3,225 |
Mar 18, 2024 | 1,053.20 | 1,058.00 | 1,052.80 | 1,055.00 | 1,055.00 | 11,364 |
Mar 15, 2024 | 1,057.20 | 1,057.20 | 1,051.80 | 1,055.80 | 1,055.80 | 2,973 |
Mar 14, 2024 | 1,055.40 | 1,057.80 | 1,046.40 | 1,047.80 | 1,047.80 | 4,657 |
Mar 13, 2024 | 1,060.60 | 1,072.20 | 1,060.60 | 1,071.60 | 1,071.60 | 5,198 |
Mar 12, 2024 | 1,058.40 | 1,067.20 | 1,058.40 | 1,067.50 | 1,067.50 | 1,996 |
Mar 11, 2024 | 1,048.20 | 1,054.80 | 1,047.63 | 1,058.50 | 1,058.50 | 1,884 |
Mar 08, 2024 | 1,058.80 | 1,059.80 | 1,053.80 | 1,055.00 | 1,055.00 | 1,133 |
Mar 07, 2024 | 1,063.80 | 1,067.00 | 1,057.80 | 1,059.40 | 1,059.40 | 703 |
Mar 06, 2024 | 1,065.00 | 1,065.00 | 1,056.40 | 1,065.10 | 1,065.10 | 1,071 |
Mar 05, 2024 | 1,047.60 | 1,061.60 | 1,047.60 | 1,060.30 | 1,060.30 | 155 |
Mar 04, 2024 | 1,048.80 | 1,053.40 | 1,042.20 | 1,053.90 | 1,053.90 | 357 |
Mar 01, 2024 | 1,048.20 | 1,056.20 | 1,043.20 | 1,053.80 | 1,053.80 | 516 |
Feb 29, 2024 | 1,040.20 | 1,049.00 | 1,040.20 | 1,049.00 | 1,049.00 | 3,413 |
Feb 28, 2024 | 1,043.40 | 1,051.20 | 1,043.40 | 1,043.40 | 1,043.40 | 3,819 |
Feb 27, 2024 | 1,036.60 | 1,050.00 | 1,036.60 | 1,043.20 | 1,043.20 | 2,742 |
Feb 26, 2024 | 1,049.80 | 1,052.80 | 1,043.60 | 1,048.20 | 1,048.20 | 4,344 |
Feb 23, 2024 | 1,043.00 | 1,057.20 | 1,043.00 | 1,051.80 | 1,051.80 | 1,611 |
Feb 22, 2024 | 1,052.20 | 1,053.40 | 1,047.20 | 1,049.90 | 1,049.90 | 3,157 |
Feb 21, 2024 | 1,030.80 | 1,050.20 | 1,030.80 | 1,050.20 | 1,050.20 | 35,170 |
Feb 20, 2024 | 1,027.80 | 1,037.60 | 1,027.80 | 1,037.60 | 1,037.60 | 1,544 |
Feb 19, 2024 | 1,042.60 | 1,042.60 | 1,028.93 | 1,034.60 | 1,034.60 | 406 |
Feb 16, 2024 | 1,020.00 | 1,034.80 | 1,020.00 | 1,036.40 | 1,036.40 | 205 |
Feb 15, 2024 | 1,016.20 | 1,025.20 | 1,009.97 | 1,025.20 | 1,025.20 | 310 |
Feb 14, 2024 | 1,002.60 | 1,011.60 | 1,002.60 | 1,004.30 | 1,004.30 | 795 |
Feb 13, 2024 | 1,007.40 | 1,008.40 | 998.90 | 1,010.10 | 1,010.10 | 2,572 |
Feb 12, 2024 | 998.80 | 1,011.00 | 991.31 | 1,011.00 | 1,011.00 | 4,205 |
Feb 09, 2024 | 979.80 | 1,002.40 | 979.80 | 994.85 | 994.85 | 450 |
Feb 08, 2024 | 996.20 | 1,003.60 | 996.10 | 997.95 | 997.95 | 161 |
Feb 07, 2024 | 1,005.20 | 1,010.20 | 996.80 | 999.95 | 999.95 | 84 |
Feb 06, 2024 | 1,006.00 | 1,008.80 | 1,002.20 | 1,003.00 | 1,003.00 | 146 |
Feb 05, 2024 | 1,014.60 | 1,014.60 | 1,006.00 | 1,009.20 | 1,009.20 | 2,694 |
Feb 02, 2024 | 1,025.20 | 1,025.20 | 1,006.60 | 1,009.70 | 1,009.70 | 315 |
Feb 01, 2024 | 1,014.00 | 1,020.60 | 1,014.00 | 1,021.30 | 1,021.30 | 397 |
Jan 31, 2024 | 1,034.60 | 1,034.60 | 1,019.00 | 1,022.90 | 1,022.90 | 1,454 |
Jan 30, 2024 | 1,012.20 | 1,027.20 | 1,012.20 | 1,024.20 | 1,024.20 | 68 |
Jan 29, 2024 | 1,015.60 | 1,023.60 | 1,012.00 | 1,015.50 | 1,015.50 | 3,136 |
Jan 26, 2024 | 1,012.80 | 1,018.40 | 1,007.60 | 1,015.30 | 1,015.30 | 436 |
Jan 25, 2024 | 1,001.20 | 1,006.60 | 999.20 | 1,004.80 | 1,004.80 | 1,705 |
Jan 24, 2024 | 1,004.80 | 1,006.60 | 994.60 | 999.25 | 999.25 | 16,390 |
Jan 23, 2024 | 995.60 | 1,002.60 | 995.60 | 1,000.50 | 1,000.50 | 3,082 |
Jan 22, 2024 | 995.50 | 999.40 | 993.60 | 997.55 | 997.55 | 745 |
Jan 19, 2024 | 1,001.40 | 1,001.40 | 989.30 | 996.90 | 996.90 | 920 |
Jan 18, 2024 | 998.10 | 1,000.00 | 989.70 | 992.80 | 992.80 | 709 |
Jan 17, 2024 | 1,001.00 | 1,008.00 | 1,000.80 | 1,001.15 | 1,001.15 | 6,943 |
Jan 16, 2024 | 1,011.60 | 1,014.20 | 1,009.80 | 1,013.40 | 1,013.40 | 2,530 |
Jan 15, 2024 | 1,010.60 | 1,014.00 | 1,006.80 | 1,009.20 | 1,009.20 | 2,316 |
Jan 12, 2024 | 1,007.60 | 1,013.20 | 1,007.60 | 1,007.20 | 1,007.20 | 3,464 |
Jan 11, 2024 | 1,009.40 | 1,009.78 | 1,004.40 | 1,004.90 | 1,004.90 | 2,083 |
Jan 10, 2024 | 1,012.00 | 1,015.60 | 1,003.80 | 1,006.80 | 1,006.80 | 7,743 |
Jan 09, 2024 | 1,004.80 | 1,012.20 | 1,003.60 | 1,006.80 | 1,006.80 | 1,447 |
Jan 08, 2024 | 1,003.20 | 1,012.20 | 997.30 | 1,000.40 | 1,000.40 | 999 |
Jan 05, 2024 | 1,014.80 | 1,019.80 | 1,011.00 | 1,011.00 | 1,011.00 | 1,404 |
Jan 04, 2024 | 1,029.60 | 1,029.60 | 1,016.00 | 1,018.30 | 1,018.30 | 3,557 |
Jan 03, 2024 | 1,005.60 | 1,014.80 | 1,005.60 | 1,010.80 | 1,010.80 | 377 |
Jan 02, 2024 | 999.70 | 1,011.80 | 999.70 | 1,006.80 | 1,006.80 | 20,174 |
Dec 29, 2023 | 997.70 | 997.70 | 990.80 | 992.05 | 992.05 | 52 |
Dec 28, 2023 | 993.40 | 1,002.80 | 987.10 | 988.90 | 988.90 | 9,418 |
Dec 27, 2023 | 1,008.20 | 1,022.11 | 987.50 | 993.60 | 993.60 | 4,838 |
Dec 22, 2023 | 1,001.80 | 1,004.79 | 996.66 | 998.65 | 998.65 | 3,345 |
Dec 21, 2023 | 999.02 | 1,003.20 | 999.02 | 999.10 | 999.10 | 1,707 |
Dec 20, 2023 | 1,012.60 | 1,012.60 | 1,000.19 | 1,004.00 | 1,004.00 | 1,205 |
Dec 19, 2023 | 993.40 | 1,000.20 | 988.50 | 996.55 | 996.55 | 1,820 |
Dec 18, 2023 | 982.40 | 1,004.60 | 976.40 | 1,000.00 | 1,000.00 | 3,596 |
Dec 15, 2023 | 986.60 | 995.40 | 982.30 | 985.85 | 985.85 | 628 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |