Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2024 | 1,367.79 | 1,380.07 | 1,360.57 | 1,365.88 | 1,365.88 | - |
17 May 2024 | 1,376.25 | 1,400.02 | 976.25 | 1,364.80 | 1,364.80 | - |
16 May 2024 | 1,376.25 | 1,376.25 | 1,370.58 | 1,373.19 | 1,373.19 | - |
15 May 2024 | 1,389.60 | 1,395.40 | 1,389.53 | 1,393.75 | 1,393.75 | - |
14 May 2024 | 1,269.53 | 1,269.78 | 1,267.29 | 1,269.47 | 1,269.47 | - |
13 May 2024 | 1,293.40 | 1,294.31 | 1,290.24 | 1,290.24 | 1,290.24 | - |
10 May 2024 | 1,345.19 | 1,361.34 | 1,249.11 | 1,253.78 | 1,253.78 | - |
09 May 2024 | 1,345.19 | 1,353.23 | 1,345.00 | 1,353.23 | 1,353.23 | - |
08 May 2024 | 1,307.45 | 1,308.57 | 1,300.92 | 1,303.63 | 1,303.63 | - |
07 May 2024 | 1,307.91 | 1,307.92 | 1,301.55 | 1,307.03 | 1,307.03 | - |
06 May 2024 | 1,368.85 | 1,368.85 | 1,366.63 | 1,367.25 | 1,367.25 | - |
03 May 2024 | 1,274.92 | 1,363.86 | 1,269.26 | 1,363.86 | 1,363.86 | - |
02 May 2024 | 1,270.65 | 1,281.48 | 858.34 | 1,266.01 | 1,266.01 | - |
30 Apr 2024 | 1,287.17 | 1,303.15 | 1,287.10 | 1,298.35 | 1,298.35 | - |
29 Apr 2024 | 1,318.44 | 1,333.86 | 1,318.03 | 1,333.28 | 1,333.28 | - |
26 Apr 2024 | 1,397.83 | 1,397.83 | 1,319.08 | 1,331.07 | 1,331.07 | - |
25 Apr 2024 | 1,397.83 | 1,397.83 | 1,395.27 | 1,395.77 | 1,395.77 | - |
24 Apr 2024 | 1,390.80 | 1,390.87 | 1,383.81 | 1,383.81 | 1,383.81 | - |
23 Apr 2024 | 1,427.78 | 1,430.27 | 1,427.61 | 1,429.73 | 1,429.73 | - |
22 Apr 2024 | 1,403.29 | 1,408.26 | 1,403.29 | 1,406.81 | 1,406.81 | - |
19 Apr 2024 | 1,312.88 | 1,390.08 | 1,234.87 | 1,373.06 | 1,373.06 | - |
18 Apr 2024 | 1,312.88 | 1,314.08 | 1,307.65 | 1,312.99 | 1,312.99 | - |
17 Apr 2024 | 1,271.91 | 1,278.30 | 1,269.45 | 1,277.29 | 1,277.29 | - |
16 Apr 2024 | 1,370.01 | 1,370.01 | 1,362.39 | 1,363.84 | 1,363.84 | - |
15 Apr 2024 | 1,320.53 | 1,388.89 | 1,299.61 | 1,317.14 | 1,317.14 | - |
12 Apr 2024 | 1,521.54 | 1,542.72 | 1,413.05 | 1,446.72 | 1,446.72 | - |
11 Apr 2024 | 1,521.54 | 1,522.00 | 1,520.66 | 1,522.00 | 1,522.00 | - |
10 Apr 2024 | 1,532.32 | 1,551.65 | 1,532.32 | 1,547.48 | 1,547.48 | - |
09 Apr 2024 | 1,497.71 | 1,501.56 | 1,496.94 | 1,501.54 | 1,501.54 | - |
08 Apr 2024 | 1,555.75 | 1,557.30 | 1,554.90 | 1,556.35 | 1,556.35 | - |
05 Apr 2024 | 1,450.71 | 1,479.29 | 1,020.92 | 1,463.71 | 1,463.71 | - |
04 Apr 2024 | 1,450.71 | 1,455.64 | 1,447.33 | 1,454.40 | 1,454.40 | - |
03 Apr 2024 | 1,373.27 | 1,377.90 | 995.50 | 1,377.58 | 1,377.58 | - |
02 Apr 2024 | 1,367.72 | 1,371.37 | 1,366.08 | 1,371.37 | 1,371.37 | - |
28 Mar 2024 | 1,485.29 | 1,515.11 | 1,466.82 | 1,476.17 | 1,476.17 | - |
27 Mar 2024 | 1,504.46 | 1,531.13 | 1,464.81 | 1,481.69 | 1,481.69 | - |
26 Mar 2024 | 1,505.40 | 1,529.99 | 1,486.65 | 1,502.09 | 1,502.09 | - |
25 Mar 2024 | 1,400.35 | 1,520.83 | 1,390.74 | 1,496.10 | 1,496.10 | - |
22 Mar 2024 | 1,417.19 | 1,440.40 | 1,343.37 | 1,356.84 | 1,356.84 | - |
21 Mar 2024 | 1,414.95 | 1,458.17 | 1,386.23 | 1,416.85 | 1,416.85 | - |
20 Mar 2024 | 1,344.96 | 1,417.02 | 1,294.72 | 1,410.27 | 1,410.27 | - |
19 Mar 2024 | 1,371.41 | 1,407.82 | 1,271.54 | 1,370.25 | 1,370.25 | - |
18 Mar 2024 | 1,399.36 | 1,405.00 | 1,351.47 | 1,374.97 | 1,374.97 | - |
15 Mar 2024 | 1,471.45 | 1,489.40 | 1,361.42 | 1,397.33 | 1,397.33 | - |
14 Mar 2024 | 1,503.51 | 1,516.68 | 1,414.21 | 1,460.45 | 1,460.45 | - |
13 Mar 2024 | 1,472.19 | 1,521.87 | 1,071.09 | 1,508.33 | 1,508.33 | - |
12 Mar 2024 | 1,504.44 | 1,505.54 | 1,427.17 | 1,467.63 | 1,467.63 | - |
11 Mar 2024 | 1,420.22 | 1,509.04 | 1,028.68 | 1,502.83 | 1,502.83 | - |
08 Mar 2024 | 1,403.52 | 1,457.61 | 1,388.20 | 1,435.04 | 1,435.04 | - |
07 Mar 2024 | 1,403.52 | 1,405.48 | 1,400.10 | 1,400.14 | 1,400.14 | - |
06 Mar 2024 | 1,380.14 | 1,386.20 | 1,375.63 | 1,380.52 | 1,380.52 | - |
05 Mar 2024 | 1,311.29 | 1,321.30 | 1,309.76 | 1,321.30 | 1,321.30 | - |
04 Mar 2024 | 1,395.94 | 1,407.44 | 1,391.04 | 1,398.68 | 1,398.68 | - |
01 Mar 2024 | 1,256.53 | 1,300.56 | 1,254.24 | 1,291.52 | 1,291.52 | - |
29 Feb 2024 | 1,256.53 | 1,264.13 | 1,256.53 | 1,261.76 | 1,261.76 | - |
28 Feb 2024 | 1,258.14 | 1,281.55 | 1,258.14 | 1,277.40 | 1,277.40 | - |
27 Feb 2024 | 1,183.79 | 1,186.74 | 1,182.51 | 1,185.25 | 1,185.25 | - |
26 Feb 2024 | 1,143.76 | 1,143.76 | 1,139.69 | 1,140.45 | 1,140.45 | - |
23 Feb 2024 | 1,076.25 | 1,077.09 | 1,055.82 | 1,066.49 | 1,066.49 | - |
22 Feb 2024 | 1,076.25 | 1,076.59 | 1,071.05 | 1,072.62 | 1,072.62 | - |
21 Feb 2024 | 1,072.01 | 1,077.68 | 1,072.01 | 1,076.69 | 1,076.69 | - |
20 Feb 2024 | 1,083.07 | 1,101.19 | 774.13 | 1,087.51 | 1,087.51 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,063.71 | 1,080.04 | 781.38 | 1,066.52 | 1,066.52 | - |
15 Feb 2024 | 1,063.71 | 1,066.98 | 1,063.71 | 1,066.98 | 1,066.98 | - |
14 Feb 2024 | 1,061.60 | 1,064.35 | 1,061.25 | 1,063.52 | 1,063.52 | - |
13 Feb 2024 | 1,014.56 | 1,018.42 | 1,011.63 | 1,018.14 | 1,018.14 | - |
12 Feb 2024 | 1,023.96 | 1,024.63 | 1,021.67 | 1,023.87 | 1,023.87 | - |
09 Feb 2024 | 931.29 | 982.74 | 930.56 | 970.76 | 970.76 | - |
08 Feb 2024 | 931.29 | 932.91 | 930.56 | 931.66 | 931.66 | - |
07 Feb 2024 | 914.43 | 915.96 | 914.12 | 915.63 | 915.63 | - |
06 Feb 2024 | 895.53 | 895.78 | 892.79 | 893.49 | 893.49 | - |
05 Feb 2024 | 876.48 | 880.50 | 876.47 | 880.50 | 880.50 | - |
02 Feb 2024 | 884.19 | 894.72 | 646.44 | 885.79 | 885.79 | - |
01 Feb 2024 | 884.19 | 886.09 | 883.54 | 885.92 | 885.92 | - |
31 Jan 2024 | 896.49 | 896.49 | 874.25 | 879.62 | 879.62 | - |
30 Jan 2024 | 896.49 | 896.49 | 884.37 | 884.37 | 884.37 | - |
29 Jan 2024 | 889.12 | 891.89 | 888.46 | 891.37 | 891.37 | - |
26 Jan 2024 | 831.72 | 869.61 | 599.90 | 866.55 | 866.55 | - |
25 Jan 2024 | 831.72 | 832.06 | 830.37 | 830.75 | 830.75 | - |
24 Jan 2024 | 830.22 | 835.92 | 829.82 | 835.77 | 835.77 | - |
23 Jan 2024 | 823.66 | 830.64 | 823.66 | 828.55 | 828.55 | - |
22 Jan 2024 | 879.95 | 880.58 | 832.45 | 841.23 | 841.23 | - |
19 Jan 2024 | 874.70 | 890.06 | 853.59 | 880.59 | 880.59 | - |
18 Jan 2024 | 874.70 | 874.70 | 872.30 | 873.91 | 873.91 | - |
17 Jan 2024 | 901.15 | 901.72 | 899.93 | 901.67 | 901.67 | - |
16 Jan 2024 | 916.72 | 917.89 | 914.66 | 914.74 | 914.74 | - |
15 Jan 2024 | 898.80 | 899.62 | 897.67 | 898.01 | 898.01 | - |
12 Jan 2024 | 966.42 | 969.04 | 692.88 | 912.62 | 912.62 | - |
11 Jan 2024 | 966.42 | 967.91 | 965.17 | 967.08 | 967.08 | - |
10 Jan 2024 | 966.43 | 984.86 | 963.36 | 968.13 | 968.13 | - |
09 Jan 2024 | 948.11 | 955.17 | 914.90 | 931.15 | 931.15 | - |
08 Jan 2024 | 948.11 | 949.36 | 945.03 | 946.14 | 946.14 | - |
05 Jan 2024 | 904.61 | 905.48 | 651.54 | 892.46 | 892.46 | - |
04 Jan 2024 | 904.61 | 905.48 | 902.58 | 902.58 | 902.58 | - |
03 Jan 2024 | 874.26 | 874.77 | 871.30 | 873.92 | 873.92 | - |
02 Jan 2024 | 925.11 | 926.03 | 922.07 | 923.15 | 923.15 | - |
29 Dec 2023 | 890.76 | 900.67 | 869.60 | 874.19 | 874.19 | - |
28 Dec 2023 | 890.76 | 892.03 | 888.63 | 891.55 | 891.55 | - |
27 Dec 2023 | 902.08 | 906.43 | 902.08 | 904.51 | 904.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |