Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 2,517.00 | 2,531.00 | 2,505.00 | 2,519.00 | 2,519.00 | 2,521 |
30 Apr 2024 | 2,552.00 | 2,555.00 | 2,532.00 | 2,532.00 | 2,532.00 | 6,932 |
29 Apr 2024 | 2,566.00 | 2,566.00 | 2,551.00 | 2,551.50 | 2,551.50 | 6,454 |
26 Apr 2024 | 2,530.00 | 2,552.00 | 2,530.00 | 2,552.00 | 2,552.00 | 1,661 |
25 Apr 2024 | 2,553.00 | 2,553.00 | 2,511.00 | 2,520.00 | 2,520.00 | 2,442 |
24 Apr 2024 | 2,571.00 | 2,571.00 | 2,547.00 | 2,545.50 | 2,545.50 | 1,240 |
23 Apr 2024 | 2,542.00 | 2,565.00 | 2,542.00 | 2,561.50 | 2,561.50 | 1,957 |
22 Apr 2024 | 2,526.00 | 2,530.00 | 2,517.00 | 2,524.00 | 2,524.00 | 1,469 |
19 Apr 2024 | 2,490.00 | 2,503.00 | 2,481.00 | 2,506.00 | 2,506.00 | 2,843 |
18 Apr 2024 | 2,529.00 | 2,529.00 | 2,499.50 | 2,509.00 | 2,509.00 | 5,760 |
17 Apr 2024 | 2,512.00 | 2,526.00 | 2,507.24 | 2,516.50 | 2,516.50 | 6,754 |
16 Apr 2024 | 2,497.00 | 2,517.00 | 2,494.50 | 2,501.25 | 2,501.25 | 3,673 |
15 Apr 2024 | 2,556.00 | 2,562.00 | 2,544.00 | 2,542.50 | 2,542.50 | 2,948 |
12 Apr 2024 | 2,574.00 | 2,580.00 | 2,557.00 | 2,553.50 | 2,553.50 | 5,401 |
11 Apr 2024 | 2,545.00 | 2,559.00 | 2,538.00 | 2,553.50 | 2,553.50 | 4,797 |
10 Apr 2024 | 2,565.00 | 2,572.00 | 2,537.00 | 2,559.00 | 2,559.00 | 5,065 |
09 Apr 2024 | 2,563.00 | 2,573.00 | 2,548.00 | 2,548.00 | 2,548.00 | 3,388 |
08 Apr 2024 | 2,549.00 | 2,562.00 | 2,545.00 | 2,562.00 | 2,562.00 | 4,613 |
05 Apr 2024 | 2,525.00 | 2,533.00 | 2,521.00 | 2,541.50 | 2,541.50 | 2,187 |
04 Apr 2024 | 2,552.00 | 2,555.00 | 2,543.00 | 2,554.50 | 2,554.50 | 8,061 |
03 Apr 2024 | 2,540.00 | 2,542.40 | 2,526.00 | 2,542.00 | 2,542.00 | 4,791 |
02 Apr 2024 | 2,575.00 | 2,575.00 | 2,529.00 | 2,540.00 | 2,540.00 | 6,498 |
28 Mar 2024 | 2,562.00 | 2,570.00 | 2,553.00 | 2,566.00 | 2,566.00 | 6,339 |
27 Mar 2024 | 2,560.00 | 2,560.00 | 2,544.00 | 2,548.50 | 2,548.50 | 2,273 |
26 Mar 2024 | 2,553.00 | 2,555.00 | 2,549.00 | 2,558.00 | 2,558.00 | 10,641 |
25 Mar 2024 | 2,559.00 | 2,559.00 | 2,541.00 | 2,555.50 | 2,555.50 | 21,253 |
22 Mar 2024 | 2,561.00 | 2,570.00 | 2,551.41 | 2,552.00 | 2,552.00 | 7,901 |
21 Mar 2024 | 2,515.00 | 2,568.00 | 2,510.00 | 2,565.00 | 2,565.00 | 4,184 |
20 Mar 2024 | 2,475.50 | 2,485.00 | 2,463.50 | 2,481.00 | 2,481.00 | 14,173 |
19 Mar 2024 | 2,469.00 | 2,478.92 | 2,462.00 | 2,473.75 | 2,473.75 | 10,751 |
18 Mar 2024 | 2,476.50 | 2,490.50 | 2,473.50 | 2,481.00 | 2,481.00 | 10,957 |
15 Mar 2024 | 2,474.00 | 2,483.50 | 2,474.00 | 2,475.50 | 2,475.50 | 9,452 |
14 Mar 2024 | 2,504.00 | 2,504.00 | 2,498.41 | 2,477.50 | 2,477.50 | 1,905 |
13 Mar 2024 | 2,513.00 | 2,513.00 | 2,497.50 | 2,508.50 | 2,508.50 | 74,667 |
12 Mar 2024 | 2,491.50 | 2,503.85 | 2,486.70 | 2,503.00 | 2,503.00 | 4,595 |
11 Mar 2024 | 2,478.50 | 2,480.00 | 2,467.00 | 2,477.75 | 2,477.75 | 3,333 |
08 Mar 2024 | 2,486.50 | 2,493.50 | 2,480.00 | 2,486.00 | 2,486.00 | 5,270 |
07 Mar 2024 | 2,482.50 | 2,496.50 | 2,478.50 | 2,493.00 | 2,493.00 | 2,392 |
06 Mar 2024 | 2,473.50 | 2,497.00 | 2,473.50 | 2,489.00 | 2,489.00 | 4,374 |
05 Mar 2024 | 2,484.00 | 2,485.50 | 2,479.00 | 2,471.25 | 2,471.25 | 5,544 |
04 Mar 2024 | 2,488.00 | 2,489.00 | 2,482.00 | 2,482.50 | 2,482.50 | 6,912 |
01 Mar 2024 | 2,490.00 | 2,497.50 | 2,485.24 | 2,495.00 | 2,495.00 | 9,048 |
29 Feb 2024 | 2,471.00 | 2,488.50 | 2,471.00 | 2,479.00 | 2,479.00 | 5,997 |
28 Feb 2024 | 2,478.00 | 2,478.00 | 2,466.70 | 2,471.00 | 2,471.00 | 3,559 |
27 Feb 2024 | 2,465.50 | 2,470.50 | 2,463.00 | 2,464.00 | 2,464.00 | 7,335 |
26 Feb 2024 | 2,468.00 | 2,474.00 | 2,467.52 | 2,470.75 | 2,470.75 | 7,190 |
23 Feb 2024 | 2,479.50 | 2,479.50 | 2,469.00 | 2,473.75 | 2,473.75 | 13,234 |
22 Feb 2024 | 2,454.50 | 2,489.50 | 2,454.50 | 2,480.75 | 2,480.75 | 71,733 |
21 Feb 2024 | 2,460.00 | 2,460.00 | 2,446.50 | 2,449.00 | 2,449.00 | 89,389 |
20 Feb 2024 | 2,471.00 | 2,471.00 | 2,448.50 | 2,449.50 | 2,449.50 | 186,772 |
19 Feb 2024 | 2,474.00 | 2,476.00 | 2,470.00 | 2,477.00 | 2,477.00 | 5,806 |
16 Feb 2024 | 2,471.00 | 2,492.00 | 2,471.00 | 2,482.75 | 2,482.75 | 6,183 |
15 Feb 2024 | 2,463.50 | 2,465.50 | 2,459.50 | 2,463.75 | 2,463.75 | 5,027 |
14 Feb 2024 | 2,419.50 | 2,446.50 | 2,419.50 | 2,441.75 | 2,441.75 | 6,970 |
13 Feb 2024 | 2,459.50 | 2,463.68 | 2,405.50 | 2,422.00 | 2,422.00 | 5,268 |
12 Feb 2024 | 2,450.00 | 2,459.50 | 2,445.00 | 2,469.25 | 2,469.25 | 3,467 |
09 Feb 2024 | 2,433.50 | 2,445.50 | 2,421.00 | 2,427.75 | 2,427.75 | 8,464 |
08 Feb 2024 | 2,432.00 | 2,437.85 | 2,420.50 | 2,421.50 | 2,421.50 | 11,078 |
07 Feb 2024 | 2,397.00 | 2,406.00 | 2,387.00 | 2,405.00 | 2,405.00 | 4,359 |
06 Feb 2024 | 2,392.00 | 2,399.00 | 2,383.20 | 2,391.00 | 2,391.00 | 26,306 |
05 Feb 2024 | 2,395.00 | 2,408.00 | 2,390.50 | 2,390.50 | 2,390.50 | 7,478 |
02 Feb 2024 | 2,390.00 | 2,397.00 | 2,381.90 | 2,397.00 | 2,397.00 | 3,868 |
01 Feb 2024 | 2,403.00 | 2,404.90 | 2,353.00 | 2,363.25 | 2,363.25 | 9,341 |
31 Jan 2024 | 2,427.50 | 2,440.50 | 2,414.00 | 2,414.00 | 2,414.00 | 2,519 |
30 Jan 2024 | 2,420.00 | 2,430.50 | 2,416.00 | 2,426.50 | 2,426.50 | 6,039 |
29 Jan 2024 | 2,411.00 | 2,411.00 | 2,398.75 | 2,403.50 | 2,403.50 | 3,789 |
26 Jan 2024 | 2,395.50 | 2,400.70 | 2,383.00 | 2,399.50 | 2,399.50 | 5,099 |
25 Jan 2024 | 2,360.00 | 2,388.00 | 2,355.78 | 2,388.00 | 2,388.00 | 5,457 |
24 Jan 2024 | 2,352.50 | 2,367.50 | 2,352.50 | 2,359.50 | 2,359.50 | 2,136 |
23 Jan 2024 | 2,354.50 | 2,363.00 | 2,350.50 | 2,349.50 | 2,349.50 | 5,585 |
22 Jan 2024 | 2,358.00 | 2,359.00 | 2,345.41 | 2,357.25 | 2,357.25 | 5,504 |
19 Jan 2024 | 2,321.50 | 2,328.50 | 2,319.50 | 2,322.00 | 2,322.00 | 4,054 |
18 Jan 2024 | 2,302.50 | 2,315.00 | 2,302.50 | 2,305.75 | 2,305.75 | 72,753 |
17 Jan 2024 | 2,300.00 | 2,300.50 | 2,287.00 | 2,293.50 | 2,293.50 | 8,798 |
16 Jan 2024 | 2,312.50 | 2,324.50 | 2,309.11 | 2,317.50 | 2,317.50 | 2,627 |
15 Jan 2024 | 2,320.00 | 2,333.00 | 2,317.40 | 2,321.50 | 2,321.50 | 4,954 |
12 Jan 2024 | 2,312.00 | 2,327.00 | 2,311.00 | 2,320.50 | 2,320.50 | 43,272 |
11 Jan 2024 | 2,350.50 | 2,350.50 | 2,312.05 | 2,312.50 | 2,312.50 | 5,503 |
10 Jan 2024 | 2,328.50 | 2,334.50 | 2,324.00 | 2,333.00 | 2,333.00 | 7,978 |
09 Jan 2024 | 2,332.00 | 2,336.97 | 2,322.00 | 2,326.00 | 2,326.00 | 2,257 |
08 Jan 2024 | 2,325.50 | 2,332.50 | 2,318.50 | 2,330.50 | 2,330.50 | 3,434 |
05 Jan 2024 | 2,331.50 | 2,333.97 | 2,321.00 | 2,325.00 | 2,325.00 | 4,925 |
04 Jan 2024 | 2,315.50 | 2,343.00 | 2,308.50 | 2,343.00 | 2,343.00 | 27,916 |
03 Jan 2024 | 2,345.00 | 2,345.00 | 2,306.50 | 2,315.50 | 2,315.50 | 9,690 |
02 Jan 2024 | 2,378.00 | 2,392.50 | 2,360.25 | 2,358.50 | 2,358.50 | 3,403 |
29 Dec 2023 | 2,399.50 | 2,405.00 | 2,386.00 | 2,390.50 | 2,390.50 | 2,481 |
28 Dec 2023 | 2,387.50 | 2,399.50 | 2,381.50 | 2,393.00 | 2,393.00 | 2,490 |
27 Dec 2023 | 2,385.50 | 2,394.50 | 2,373.00 | 2,382.50 | 2,382.50 | 9,560 |
22 Dec 2023 | 2,368.00 | 2,368.00 | 2,359.61 | 2,364.75 | 2,364.75 | 4,585 |
21 Dec 2023 | 2,363.50 | 2,371.50 | 2,360.46 | 2,366.00 | 2,366.00 | 5,454 |
20 Dec 2023 | 2,379.00 | 2,385.94 | 2,371.00 | 2,382.50 | 2,382.50 | 29,399 |
19 Dec 2023 | 2,339.00 | 2,364.50 | 2,339.00 | 2,360.00 | 2,360.00 | 29,042 |
18 Dec 2023 | 2,344.50 | 2,356.50 | 2,331.50 | 2,352.00 | 2,352.00 | 4,251 |
15 Dec 2023 | 2,345.00 | 2,347.50 | 2,335.00 | 2,343.00 | 2,343.00 | 7,820 |
14 Dec 2023 | 2,309.00 | 2,338.00 | 2,307.00 | 2,342.75 | 2,342.75 | 8,177 |
13 Dec 2023 | 2,279.00 | 2,286.33 | 2,277.49 | 2,279.00 | 2,279.00 | 24,657 |
12 Dec 2023 | 2,278.00 | 2,282.00 | 2,268.00 | 2,271.00 | 2,271.00 | 17,105 |
11 Dec 2023 | 2,262.00 | 2,272.50 | 2,258.00 | 2,267.75 | 2,267.75 | 2,712 |
08 Dec 2023 | 2,255.50 | 2,269.50 | 2,252.00 | 2,262.50 | 2,262.50 | 751 |
07 Dec 2023 | 2,238.50 | 2,243.50 | 2,230.00 | 2,243.50 | 2,243.50 | 3,952 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |