Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 781.68 | 781.26 | 767.34 | 769.96 | 769.96 | 352,109 |
22 May 2024 | 780.00 | 784.33 | 769.47 | 770.83 | 770.83 | 845,100 |
21 May 2024 | 775.00 | 777.93 | 763.91 | 777.05 | 777.05 | 784,100 |
20 May 2024 | 763.53 | 774.84 | 762.24 | 774.18 | 774.18 | 734,800 |
17 May 2024 | 765.00 | 765.98 | 757.54 | 765.05 | 765.05 | 887,800 |
16 May 2024 | 763.45 | 769.11 | 757.42 | 758.01 | 758.01 | 1,094,100 |
15 May 2024 | 730.00 | 761.31 | 727.56 | 760.57 | 760.57 | 1,506,100 |
14 May 2024 | 730.00 | 737.00 | 717.77 | 721.62 | 721.62 | 1,099,200 |
13 May 2024 | 732.85 | 732.85 | 722.95 | 730.12 | 730.12 | 870,000 |
10 May 2024 | 725.00 | 733.55 | 725.00 | 729.79 | 729.79 | 820,700 |
09 May 2024 | 720.58 | 729.00 | 717.99 | 722.94 | 722.94 | 1,050,300 |
08 May 2024 | 716.35 | 721.95 | 714.77 | 721.03 | 721.03 | 1,147,900 |
07 May 2024 | 730.00 | 730.00 | 699.55 | 713.33 | 713.33 | 1,552,500 |
06 May 2024 | 719.99 | 726.64 | 718.41 | 726.56 | 726.56 | 1,190,900 |
03 May 2024 | 709.98 | 724.65 | 705.00 | 716.65 | 716.65 | 1,437,100 |
02 May 2024 | 693.00 | 696.07 | 685.00 | 695.72 | 695.72 | 1,159,200 |
01 May 2024 | 693.71 | 700.70 | 683.89 | 685.61 | 685.61 | 1,333,000 |
30 Apr 2024 | 716.65 | 717.47 | 692.19 | 693.33 | 693.33 | 1,995,500 |
29 Apr 2024 | 723.26 | 728.30 | 713.52 | 721.16 | 721.16 | 709,200 |
26 Apr 2024 | 723.76 | 734.71 | 719.85 | 723.55 | 723.55 | 1,445,900 |
25 Apr 2024 | 714.89 | 717.03 | 689.00 | 716.25 | 716.25 | 3,386,500 |
24 Apr 2024 | 753.97 | 757.25 | 739.13 | 746.29 | 746.29 | 1,705,600 |
23 Apr 2024 | 727.20 | 743.67 | 727.20 | 740.95 | 740.95 | 1,164,900 |
22 Apr 2024 | 723.25 | 724.99 | 710.62 | 721.95 | 721.95 | 1,464,200 |
19 Apr 2024 | 725.00 | 726.03 | 708.53 | 713.91 | 713.91 | 1,536,800 |
18 Apr 2024 | 736.90 | 739.89 | 727.35 | 731.36 | 731.36 | 788,700 |
17 Apr 2024 | 746.78 | 748.99 | 734.95 | 736.45 | 736.45 | 721,500 |
16 Apr 2024 | 738.00 | 749.00 | 735.34 | 744.78 | 744.78 | 1,085,800 |
15 Apr 2024 | 769.00 | 771.63 | 735.46 | 735.81 | 735.81 | 1,171,600 |
12 Apr 2024 | 762.20 | 774.96 | 760.95 | 768.71 | 768.71 | 959,900 |
11 Apr 2024 | 770.00 | 775.98 | 761.40 | 771.34 | 771.34 | 748,300 |
10 Apr 2024 | 769.00 | 774.95 | 764.10 | 769.19 | 769.19 | 860,800 |
09 Apr 2024 | 793.27 | 795.44 | 771.53 | 782.22 | 782.22 | 790,600 |
08 Apr 2024 | 783.34 | 789.99 | 772.41 | 785.60 | 785.60 | 999,200 |
05 Apr 2024 | 758.43 | 791.88 | 758.43 | 783.50 | 783.50 | 1,285,100 |
04 Apr 2024 | 768.40 | 782.25 | 757.42 | 757.55 | 757.55 | 1,022,000 |
03 Apr 2024 | 752.50 | 764.70 | 751.50 | 759.16 | 759.16 | 564,200 |
02 Apr 2024 | 755.09 | 759.66 | 748.23 | 757.00 | 757.00 | 769,000 |
01 Apr 2024 | 763.99 | 773.09 | 759.07 | 768.37 | 768.37 | 716,400 |
28 Mar 2024 | 759.65 | 768.76 | 755.75 | 762.40 | 762.40 | 1,083,700 |
27 Mar 2024 | 783.83 | 786.33 | 753.50 | 759.00 | 759.00 | 1,401,500 |
26 Mar 2024 | 778.99 | 788.80 | 776.51 | 778.57 | 778.57 | 910,100 |
25 Mar 2024 | 768.05 | 775.91 | 759.26 | 774.64 | 774.64 | 720,800 |
22 Mar 2024 | 774.74 | 779.89 | 769.32 | 774.15 | 774.15 | 885,100 |
21 Mar 2024 | 780.00 | 785.88 | 771.58 | 773.18 | 773.18 | 1,262,500 |
20 Mar 2024 | 760.62 | 768.18 | 755.05 | 767.56 | 767.56 | 703,500 |
19 Mar 2024 | 750.00 | 758.32 | 742.80 | 756.94 | 756.94 | 1,224,300 |
18 Mar 2024 | 750.00 | 759.69 | 748.12 | 755.80 | 755.80 | 944,700 |
15 Mar 2024 | 761.56 | 762.00 | 736.00 | 743.91 | 743.91 | 2,538,300 |
14 Mar 2024 | 788.13 | 790.00 | 773.12 | 779.49 | 779.49 | 886,100 |
13 Mar 2024 | 795.06 | 807.77 | 775.00 | 776.88 | 776.88 | 1,225,400 |
12 Mar 2024 | 764.32 | 793.00 | 762.98 | 789.56 | 789.56 | 1,530,300 |
11 Mar 2024 | 752.00 | 759.20 | 744.48 | 756.74 | 756.74 | 912,100 |
08 Mar 2024 | 769.10 | 777.57 | 750.23 | 757.68 | 757.68 | 1,026,600 |
07 Mar 2024 | 748.47 | 768.93 | 735.27 | 768.08 | 768.08 | 1,586,900 |
06 Mar 2024 | 750.51 | 752.39 | 732.65 | 741.06 | 741.06 | 1,347,000 |
05 Mar 2024 | 766.23 | 767.22 | 730.15 | 740.15 | 740.15 | 1,957,500 |
04 Mar 2024 | 773.00 | 777.88 | 764.74 | 776.09 | 776.09 | 986,700 |
01 Mar 2024 | 772.00 | 778.30 | 768.37 | 773.63 | 773.63 | 882,600 |
29 Feb 2024 | 767.05 | 773.32 | 762.98 | 771.34 | 771.34 | 1,486,200 |
28 Feb 2024 | 763.51 | 763.73 | 754.00 | 759.79 | 759.79 | 1,266,700 |
27 Feb 2024 | 782.26 | 783.99 | 756.96 | 767.14 | 767.14 | 1,414,000 |
26 Feb 2024 | 774.69 | 790.59 | 774.50 | 779.66 | 779.66 | 1,120,800 |
23 Feb 2024 | 775.35 | 784.97 | 766.58 | 770.97 | 770.97 | 1,297,200 |
22 Feb 2024 | 775.00 | 791.87 | 767.63 | 769.21 | 769.21 | 2,146,200 |
21 Feb 2024 | 736.99 | 748.58 | 730.52 | 747.94 | 747.94 | 877,200 |
20 Feb 2024 | 753.08 | 759.28 | 737.74 | 752.84 | 752.84 | 1,485,500 |
16 Feb 2024 | 774.27 | 779.50 | 764.67 | 765.00 | 765.00 | 1,141,000 |
15 Feb 2024 | 795.00 | 798.45 | 779.87 | 780.00 | 780.00 | 1,056,600 |
14 Feb 2024 | 785.00 | 792.28 | 776.29 | 792.00 | 792.00 | 774,100 |
13 Feb 2024 | 765.00 | 780.48 | 750.23 | 773.76 | 773.76 | 1,785,900 |
12 Feb 2024 | 814.10 | 815.00 | 782.85 | 787.35 | 787.35 | 1,241,200 |
09 Feb 2024 | 802.35 | 815.32 | 802.35 | 812.94 | 812.94 | 909,500 |
08 Feb 2024 | 792.00 | 800.30 | 790.84 | 799.41 | 799.41 | 893,000 |
07 Feb 2024 | 782.81 | 793.47 | 782.60 | 790.39 | 790.39 | 911,700 |
06 Feb 2024 | 788.88 | 789.10 | 765.88 | 777.45 | 777.45 | 1,097,500 |
05 Feb 2024 | 782.00 | 786.45 | 771.12 | 784.84 | 784.84 | 1,080,500 |
02 Feb 2024 | 773.97 | 787.00 | 772.10 | 781.30 | 781.30 | 974,200 |
01 Feb 2024 | 769.09 | 772.93 | 764.06 | 771.00 | 771.00 | 886,300 |
31 Jan 2024 | 777.89 | 777.89 | 757.53 | 765.40 | 765.40 | 1,364,400 |
30 Jan 2024 | 787.33 | 789.92 | 778.96 | 785.73 | 785.73 | 1,081,200 |
29 Jan 2024 | 769.32 | 788.05 | 769.00 | 787.24 | 787.24 | 1,330,600 |
26 Jan 2024 | 767.10 | 783.83 | 764.52 | 769.44 | 769.44 | 1,799,900 |
25 Jan 2024 | 780.00 | 783.88 | 757.29 | 766.69 | 766.69 | 3,127,600 |
24 Jan 2024 | 770.90 | 775.96 | 761.27 | 763.42 | 763.42 | 2,817,100 |
23 Jan 2024 | 752.15 | 754.37 | 743.05 | 753.42 | 753.42 | 1,144,600 |
22 Jan 2024 | 760.19 | 766.81 | 752.06 | 752.45 | 752.45 | 1,625,000 |
19 Jan 2024 | 750.44 | 753.16 | 744.82 | 749.11 | 749.11 | 1,354,300 |
18 Jan 2024 | 742.42 | 747.48 | 735.47 | 745.96 | 745.96 | 1,298,200 |
17 Jan 2024 | 726.00 | 728.99 | 714.31 | 727.54 | 727.54 | 673,800 |
16 Jan 2024 | 730.00 | 734.00 | 725.01 | 727.56 | 727.56 | 935,100 |
12 Jan 2024 | 724.80 | 731.00 | 718.76 | 729.18 | 729.18 | 832,600 |
11 Jan 2024 | 722.56 | 734.30 | 718.41 | 726.46 | 726.46 | 1,230,700 |
10 Jan 2024 | 707.50 | 716.92 | 701.25 | 714.30 | 714.30 | 1,011,900 |
09 Jan 2024 | 693.86 | 701.20 | 691.00 | 698.67 | 698.67 | 984,100 |
08 Jan 2024 | 684.24 | 697.82 | 682.46 | 696.26 | 696.26 | 1,198,200 |
05 Jan 2024 | 672.13 | 680.78 | 672.13 | 676.16 | 676.16 | 723,600 |
04 Jan 2024 | 674.77 | 679.19 | 671.22 | 671.87 | 671.87 | 914,300 |
03 Jan 2024 | 675.76 | 687.44 | 674.03 | 675.30 | 675.30 | 883,000 |
02 Jan 2024 | 697.05 | 699.36 | 675.43 | 687.52 | 687.52 | 1,130,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |