Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1,004.12 | 1,007.93 | 1,000.03 | 1,006.23 | 1,006.23 | 402,424 |
01 May 2024 | 1,005.95 | 1,018.00 | 1,004.19 | 1,005.11 | 1,005.11 | 611,000 |
30 Apr 2024 | 1,028.58 | 1,035.29 | 1,008.99 | 1,013.26 | 1,013.26 | 528,800 |
29 Apr 2024 | 1,040.23 | 1,041.13 | 1,026.82 | 1,037.04 | 1,037.04 | 299,100 |
26 Apr 2024 | 1,045.99 | 1,055.59 | 1,040.81 | 1,043.93 | 1,043.93 | 335,700 |
25 Apr 2024 | 1,020.00 | 1,067.15 | 1,005.78 | 1,054.13 | 1,054.13 | 917,900 |
24 Apr 2024 | 1,086.30 | 1,099.02 | 1,078.98 | 1,092.70 | 1,092.70 | 461,800 |
23 Apr 2024 | 1,100.75 | 1,100.75 | 1,086.44 | 1,092.35 | 1,092.35 | 331,200 |
22 Apr 2024 | 1,099.61 | 1,102.78 | 1,081.04 | 1,091.46 | 1,091.46 | 343,100 |
19 Apr 2024 | 1,103.46 | 1,105.00 | 1,081.14 | 1,090.94 | 1,090.94 | 316,400 |
18 Apr 2024 | 1,105.08 | 1,112.37 | 1,095.07 | 1,101.06 | 1,101.06 | 284,300 |
17 Apr 2024 | 1,103.19 | 1,103.30 | 1,091.14 | 1,094.80 | 1,094.80 | 328,100 |
16 Apr 2024 | 1,073.31 | 1,095.00 | 1,073.26 | 1,089.51 | 1,089.51 | 539,400 |
15 Apr 2024 | 1,093.74 | 1,094.32 | 1,068.71 | 1,069.27 | 1,069.27 | 324,900 |
12 Apr 2024 | 1,077.00 | 1,082.50 | 1,072.18 | 1,076.49 | 1,076.49 | 263,200 |
11 Apr 2024 | 1,094.88 | 1,094.88 | 1,076.83 | 1,083.00 | 1,083.00 | 299,600 |
10 Apr 2024 | 1,090.97 | 1,096.54 | 1,086.83 | 1,093.10 | 1,093.10 | 221,300 |
09 Apr 2024 | 1,113.80 | 1,118.21 | 1,089.31 | 1,095.74 | 1,095.74 | 290,100 |
08 Apr 2024 | 1,117.56 | 1,120.41 | 1,105.91 | 1,107.24 | 1,107.24 | 246,900 |
05 Apr 2024 | 1,102.98 | 1,121.21 | 1,102.98 | 1,117.56 | 1,117.56 | 280,100 |
04 Apr 2024 | 1,133.75 | 1,134.02 | 1,098.74 | 1,099.63 | 1,099.63 | 307,900 |
03 Apr 2024 | 1,139.97 | 1,149.23 | 1,132.21 | 1,132.95 | 1,132.95 | 281,800 |
02 Apr 2024 | 1,135.09 | 1,142.04 | 1,131.40 | 1,140.21 | 1,140.21 | 325,600 |
01 Apr 2024 | 1,128.22 | 1,133.77 | 1,122.50 | 1,130.28 | 1,130.28 | 236,800 |
28 Mar 2024 | 1,140.97 | 1,142.72 | 1,125.63 | 1,128.88 | 1,128.88 | 293,000 |
27 Mar 2024 | 1,143.80 | 1,144.06 | 1,123.48 | 1,135.52 | 1,135.52 | 369,100 |
26 Mar 2024 | 1,131.48 | 1,140.64 | 1,123.86 | 1,134.78 | 1,134.78 | 353,000 |
25 Mar 2024 | 1,164.74 | 1,165.15 | 1,136.43 | 1,137.07 | 1,137.07 | 350,200 |
22 Mar 2024 | 1,162.94 | 1,168.60 | 1,155.88 | 1,167.53 | 1,167.53 | 273,600 |
21 Mar 2024 | 1,149.61 | 1,169.11 | 1,144.14 | 1,162.94 | 1,162.94 | 427,700 |
20 Mar 2024 | 1,141.24 | 1,145.73 | 1,136.11 | 1,145.29 | 1,145.29 | 297,000 |
19 Mar 2024 | 1,121.58 | 1,136.27 | 1,121.50 | 1,134.63 | 1,134.63 | 263,900 |
18 Mar 2024 | 1,122.57 | 1,125.34 | 1,111.55 | 1,113.83 | 1,113.83 | 325,400 |
15 Mar 2024 | 1,113.41 | 1,121.99 | 1,110.40 | 1,113.18 | 1,113.18 | 533,700 |
14 Mar 2024 | 1,105.00 | 1,118.10 | 1,100.72 | 1,116.90 | 1,116.90 | 374,400 |
13 Mar 2024 | 1,093.92 | 1,105.46 | 1,088.50 | 1,101.40 | 1,101.40 | 268,100 |
12 Mar 2024 | 1,086.00 | 1,098.46 | 1,084.79 | 1,094.60 | 1,094.60 | 309,300 |
11 Mar 2024 | 1,089.49 | 1,089.49 | 1,071.57 | 1,086.13 | 1,086.13 | 229,500 |
08 Mar 2024 | 1,083.94 | 1,095.00 | 1,078.88 | 1,084.20 | 1,084.20 | 316,700 |
07 Mar 2024 | 1,090.45 | 1,096.68 | 1,086.00 | 1,089.43 | 1,089.43 | 264,300 |
06 Mar 2024 | 1,079.67 | 1,089.71 | 1,074.98 | 1,081.65 | 1,081.65 | 333,900 |
05 Mar 2024 | 1,082.05 | 1,084.86 | 1,077.42 | 1,079.67 | 1,079.67 | 296,800 |
04 Mar 2024 | 1,088.06 | 1,090.79 | 1,072.84 | 1,077.98 | 1,077.98 | 321,600 |
01 Mar 2024 | 1,085.71 | 1,091.23 | 1,082.13 | 1,085.45 | 1,085.45 | 233,500 |
29 Feb 2024 | 1,098.95 | 1,098.95 | 1,078.15 | 1,087.42 | 1,087.42 | 422,900 |
28 Feb 2024 | 1,080.00 | 1,093.99 | 1,074.87 | 1,092.96 | 1,092.96 | 336,700 |
27 Feb 2024 | 1,069.20 | 1,083.57 | 1,058.84 | 1,081.75 | 1,081.75 | 354,800 |
26 Feb 2024 | 1,058.90 | 1,068.80 | 1,056.19 | 1,062.07 | 1,062.07 | 338,600 |
23 Feb 2024 | 1,053.93 | 1,066.12 | 1,053.74 | 1,058.02 | 1,058.02 | 223,800 |
22 Feb 2024 | 1,043.20 | 1,058.91 | 1,043.20 | 1,054.81 | 1,054.81 | 305,700 |
21 Feb 2024 | 1,039.12 | 1,047.50 | 1,033.20 | 1,039.77 | 1,039.77 | 259,900 |
20 Feb 2024 | 1,050.73 | 1,056.14 | 1,032.76 | 1,035.63 | 1,035.63 | 413,700 |
16 Feb 2024 | 1,055.23 | 1,060.51 | 1,041.99 | 1,051.05 | 1,051.05 | 443,100 |
15 Feb 2024 | 1,050.98 | 1,057.20 | 1,037.03 | 1,047.90 | 1,047.90 | 406,200 |
14 Feb 2024 | 1,035.00 | 1,050.60 | 1,034.63 | 1,049.30 | 1,049.30 | 515,200 |
13 Feb 2024 | 1,025.00 | 1,041.72 | 1,025.00 | 1,039.26 | 1,039.26 | 487,500 |
12 Feb 2024 | 1,025.70 | 1,027.28 | 1,016.86 | 1,026.39 | 1,026.39 | 408,100 |
09 Feb 2024 | 1,025.89 | 1,041.33 | 1,021.75 | 1,025.82 | 1,025.82 | 553,600 |
08 Feb 2024 | 1,010.50 | 1,069.42 | 1,009.29 | 1,020.83 | 1,020.83 | 810,200 |
07 Feb 2024 | 1,055.71 | 1,074.04 | 1,050.48 | 1,067.02 | 1,067.02 | 605,600 |
06 Feb 2024 | 1,054.62 | 1,056.32 | 1,045.87 | 1,051.86 | 1,051.86 | 292,000 |
05 Feb 2024 | 1,043.75 | 1,057.22 | 1,040.62 | 1,055.62 | 1,055.62 | 342,600 |
02 Feb 2024 | 1,037.00 | 1,054.57 | 1,034.91 | 1,047.31 | 1,047.31 | 314,700 |
01 Feb 2024 | 1,031.11 | 1,042.06 | 1,021.29 | 1,041.75 | 1,041.75 | 278,000 |
31 Jan 2024 | 1,036.82 | 1,045.85 | 1,022.44 | 1,023.05 | 1,023.05 | 330,900 |
30 Jan 2024 | 1,030.00 | 1,047.57 | 1,027.15 | 1,041.12 | 1,041.12 | 256,800 |
29 Jan 2024 | 1,024.06 | 1,032.64 | 1,017.20 | 1,030.01 | 1,030.01 | 255,900 |
26 Jan 2024 | 1,026.38 | 1,028.92 | 1,018.06 | 1,022.51 | 1,022.51 | 268,000 |
25 Jan 2024 | 1,023.92 | 1,024.38 | 1,013.51 | 1,024.04 | 1,024.04 | 340,200 |
24 Jan 2024 | 1,025.51 | 1,025.51 | 1,010.03 | 1,018.45 | 1,018.45 | 370,800 |
23 Jan 2024 | 1,037.50 | 1,039.83 | 1,011.44 | 1,025.32 | 1,025.32 | 473,600 |
22 Jan 2024 | 1,028.61 | 1,039.16 | 1,015.69 | 1,035.94 | 1,035.94 | 362,200 |
19 Jan 2024 | 1,015.62 | 1,037.24 | 1,014.88 | 1,028.10 | 1,028.10 | 677,000 |
18 Jan 2024 | 987.08 | 1,015.60 | 987.08 | 1,015.53 | 1,015.53 | 516,800 |
17 Jan 2024 | 991.14 | 1,004.45 | 983.98 | 992.16 | 992.16 | 511,900 |
16 Jan 2024 | 956.99 | 996.83 | 954.33 | 990.25 | 990.25 | 581,500 |
12 Jan 2024 | 948.38 | 957.90 | 941.06 | 953.06 | 953.06 | 334,300 |
11 Jan 2024 | 937.61 | 947.17 | 935.75 | 944.61 | 944.61 | 330,900 |
10 Jan 2024 | 927.46 | 937.81 | 927.46 | 936.55 | 936.55 | 404,200 |
09 Jan 2024 | 924.38 | 929.14 | 921.25 | 927.90 | 927.90 | 380,000 |
08 Jan 2024 | 926.59 | 933.62 | 914.50 | 927.94 | 927.94 | 611,700 |
05 Jan 2024 | 935.00 | 937.80 | 924.40 | 925.40 | 925.40 | 468,000 |
04 Jan 2024 | 945.50 | 951.27 | 935.08 | 935.80 | 935.80 | 372,900 |
03 Jan 2024 | 952.10 | 958.54 | 941.38 | 943.71 | 943.71 | 465,700 |
02 Jan 2024 | 948.89 | 965.68 | 943.33 | 944.98 | 944.98 | 396,000 |
29 Dec 2023 | 944.49 | 950.83 | 941.30 | 950.08 | 950.08 | 350,000 |
28 Dec 2023 | 945.69 | 945.84 | 939.36 | 941.21 | 941.21 | 232,900 |
27 Dec 2023 | 940.00 | 943.84 | 936.09 | 942.55 | 942.55 | 203,500 |
26 Dec 2023 | 950.68 | 952.89 | 940.42 | 942.06 | 942.06 | 258,400 |
22 Dec 2023 | 957.55 | 962.56 | 951.32 | 952.06 | 952.06 | 335,200 |
21 Dec 2023 | 953.82 | 962.14 | 952.85 | 957.55 | 957.55 | 243,300 |
20 Dec 2023 | 963.00 | 969.09 | 950.00 | 950.25 | 950.25 | 299,600 |
19 Dec 2023 | 963.78 | 966.66 | 958.69 | 964.26 | 964.26 | 292,700 |
18 Dec 2023 | 952.98 | 964.26 | 952.98 | 960.13 | 960.13 | 406,700 |
15 Dec 2023 | 948.70 | 952.39 | 936.06 | 951.57 | 951.57 | 904,000 |
14 Dec 2023 | 983.72 | 983.72 | 945.53 | 951.12 | 951.12 | 612,700 |
13 Dec 2023 | 976.55 | 988.00 | 974.02 | 983.41 | 983.41 | 367,500 |
12 Dec 2023 | 971.82 | 973.22 | 967.08 | 972.79 | 972.79 | 281,700 |
11 Dec 2023 | 955.03 | 969.62 | 953.30 | 965.52 | 965.52 | 355,700 |
08 Dec 2023 | 952.99 | 957.98 | 941.93 | 945.88 | 945.88 | 422,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |