Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1,918.90 | 1,918.90 | 1,867.35 | 1,891.95 | 1,891.95 | 39,851 |
17 May 2024 | 1,899.00 | 1,930.85 | 1,887.65 | 1,924.45 | 1,924.45 | 2,807 |
16 May 2024 | 1,889.95 | 1,905.90 | 1,886.60 | 1,899.25 | 1,899.25 | 3,248 |
15 May 2024 | 1,917.75 | 1,924.25 | 1,880.50 | 1,887.30 | 1,887.30 | 5,319 |
14 May 2024 | 1,959.90 | 1,959.90 | 1,901.45 | 1,915.65 | 1,915.65 | 5,152 |
13 May 2024 | 1,924.65 | 1,950.00 | 1,886.45 | 1,948.05 | 1,948.05 | 3,510 |
10 May 2024 | 1,910.70 | 1,947.60 | 1,901.00 | 1,919.10 | 1,919.10 | 5,907 |
09 May 2024 | 2,016.00 | 2,016.00 | 1,905.00 | 1,911.30 | 1,911.30 | 8,729 |
08 May 2024 | 1,967.95 | 2,036.80 | 1,940.00 | 2,015.45 | 2,015.45 | 20,340 |
07 May 2024 | 2,005.95 | 2,022.00 | 1,967.30 | 2,001.75 | 2,001.75 | 18,088 |
06 May 2024 | 2,040.00 | 2,040.00 | 1,962.50 | 1,982.70 | 1,982.70 | 6,070 |
03 May 2024 | 2,061.10 | 2,070.00 | 1,994.70 | 2,037.15 | 2,037.15 | 8,619 |
02 May 2024 | 2,026.35 | 2,071.15 | 2,026.35 | 2,053.20 | 2,053.20 | 6,650 |
30 Apr 2024 | 2,038.05 | 2,054.25 | 2,029.90 | 2,039.00 | 2,039.00 | 2,102 |
29 Apr 2024 | 2,042.50 | 2,077.75 | 2,020.00 | 2,036.95 | 2,036.95 | 13,670 |
26 Apr 2024 | 2,001.35 | 2,060.35 | 1,978.15 | 2,045.55 | 2,045.55 | 6,830 |
25 Apr 2024 | 2,020.45 | 2,106.70 | 2,012.75 | 2,022.10 | 2,022.10 | 43,246 |
24 Apr 2024 | 1,874.35 | 2,045.65 | 1,855.90 | 2,040.45 | 2,040.45 | 30,644 |
23 Apr 2024 | 1,845.10 | 1,870.20 | 1,838.60 | 1,859.70 | 1,859.70 | 2,462 |
22 Apr 2024 | 1,835.10 | 1,859.35 | 1,835.10 | 1,853.50 | 1,853.50 | 4,229 |
19 Apr 2024 | 1,834.95 | 1,848.75 | 1,827.65 | 1,834.65 | 1,834.65 | 2,024 |
18 Apr 2024 | 1,874.95 | 1,874.95 | 1,832.55 | 1,839.35 | 1,839.35 | 1,693 |
16 Apr 2024 | 1,845.00 | 1,857.10 | 1,833.70 | 1,853.05 | 1,853.05 | 2,018 |
15 Apr 2024 | 1,807.05 | 1,878.25 | 1,807.05 | 1,846.80 | 1,846.80 | 16,613 |
12 Apr 2024 | 1,837.30 | 1,862.75 | 1,825.25 | 1,851.10 | 1,851.10 | 4,093 |
10 Apr 2024 | 1,829.30 | 1,851.95 | 1,802.50 | 1,840.80 | 1,840.80 | 3,852 |
09 Apr 2024 | 1,843.65 | 1,851.95 | 1,795.20 | 1,823.95 | 1,823.95 | 8,318 |
08 Apr 2024 | 1,804.85 | 1,848.00 | 1,793.75 | 1,836.95 | 1,836.95 | 11,340 |
05 Apr 2024 | 1,795.35 | 1,818.35 | 1,770.65 | 1,807.55 | 1,807.55 | 3,413 |
04 Apr 2024 | 1,802.05 | 1,807.00 | 1,777.20 | 1,780.80 | 1,780.80 | 2,238 |
03 Apr 2024 | 1,804.30 | 1,825.00 | 1,773.50 | 1,801.25 | 1,801.25 | 2,941 |
02 Apr 2024 | 1,775.85 | 1,822.90 | 1,772.65 | 1,804.55 | 1,804.55 | 9,158 |
01 Apr 2024 | 1,750.50 | 1,811.85 | 1,736.80 | 1,785.75 | 1,785.75 | 16,321 |
28 Mar 2024 | 1,701.55 | 1,745.55 | 1,688.65 | 1,732.35 | 1,732.35 | 4,002 |
27 Mar 2024 | 1,710.00 | 1,715.20 | 1,687.15 | 1,695.85 | 1,695.85 | 2,480 |
26 Mar 2024 | 1,720.35 | 1,735.05 | 1,709.00 | 1,713.90 | 1,713.90 | 1,478 |
22 Mar 2024 | 1,724.95 | 1,740.80 | 1,710.25 | 1,729.15 | 1,729.15 | 3,221 |
21 Mar 2024 | 1,723.45 | 1,724.00 | 1,704.00 | 1,721.15 | 1,721.15 | 1,970 |
20 Mar 2024 | 1,688.55 | 1,722.00 | 1,683.40 | 1,711.95 | 1,711.95 | 4,408 |
19 Mar 2024 | 1,729.85 | 1,729.85 | 1,667.85 | 1,683.30 | 1,683.30 | 1,723 |
18 Mar 2024 | 1,750.00 | 1,750.00 | 1,686.00 | 1,729.65 | 1,729.65 | 4,298 |
15 Mar 2024 | 1,710.95 | 1,746.45 | 1,698.00 | 1,738.85 | 1,738.85 | 9,074 |
14 Mar 2024 | 1,721.95 | 1,734.95 | 1,667.75 | 1,721.70 | 1,721.70 | 3,564 |
13 Mar 2024 | 1,712.30 | 1,745.00 | 1,680.00 | 1,688.65 | 1,688.65 | 8,531 |
12 Mar 2024 | 1,715.00 | 1,750.00 | 1,695.00 | 1,715.50 | 1,715.50 | 10,779 |
11 Mar 2024 | 1,716.00 | 1,716.00 | 1,678.45 | 1,698.95 | 1,698.95 | 1,333 |
07 Mar 2024 | 1,735.95 | 1,735.95 | 1,694.70 | 1,697.35 | 1,697.35 | 3,650 |
06 Mar 2024 | 1,702.20 | 1,717.55 | 1,672.30 | 1,714.30 | 1,714.30 | 4,829 |
05 Mar 2024 | 1,729.65 | 1,729.65 | 1,696.70 | 1,704.30 | 1,704.30 | 1,296 |
04 Mar 2024 | 1,717.50 | 1,717.50 | 1,693.30 | 1,712.40 | 1,712.40 | 1,006 |
01 Mar 2024 | 1,730.65 | 1,730.65 | 1,693.05 | 1,696.70 | 1,696.70 | 925 |
29 Feb 2024 | 1,676.85 | 1,705.55 | 1,650.05 | 1,696.75 | 1,696.75 | 3,510 |
28 Feb 2024 | 1,690.00 | 1,699.20 | 1,645.80 | 1,655.25 | 1,655.25 | 5,640 |
27 Feb 2024 | 1,733.90 | 1,733.90 | 1,685.70 | 1,688.75 | 1,688.75 | 1,237 |
26 Feb 2024 | 1,738.75 | 1,738.75 | 1,695.00 | 1,706.75 | 1,706.75 | 1,307 |
23 Feb 2024 | 1,730.55 | 1,735.95 | 1,707.55 | 1,714.75 | 1,714.75 | 2,667 |
22 Feb 2024 | 1,710.30 | 1,737.05 | 1,708.80 | 1,733.65 | 1,733.65 | 2,082 |
21 Feb 2024 | 1,730.15 | 1,741.00 | 1,713.25 | 1,719.35 | 1,719.35 | 1,435 |
20 Feb 2024 | 1,745.15 | 1,760.60 | 1,721.00 | 1,729.15 | 1,729.15 | 3,571 |
19 Feb 2024 | 1,750.20 | 1,770.90 | 1,739.30 | 1,766.35 | 1,766.35 | 1,852 |
16 Feb 2024 | 1,779.80 | 1,779.80 | 1,724.15 | 1,733.35 | 1,733.35 | 5,997 |
15 Feb 2024 | 1,743.55 | 1,770.35 | 1,728.10 | 1,762.00 | 1,762.00 | 3,135 |
14 Feb 2024 | 1,799.40 | 1,799.40 | 1,719.85 | 1,737.35 | 1,737.35 | 807 |
13 Feb 2024 | 1,724.60 | 1,745.65 | 1,709.00 | 1,737.45 | 1,737.45 | 2,441 |
12 Feb 2024 | 1,764.70 | 1,771.35 | 1,720.65 | 1,726.30 | 1,726.30 | 7,250 |
09 Feb 2024 | 1,781.00 | 1,821.00 | 1,746.75 | 1,770.70 | 1,770.70 | 17,897 |
08 Feb 2024 | 1,789.70 | 1,802.90 | 1,742.50 | 1,757.75 | 1,757.75 | 3,371 |
07 Feb 2024 | 1,811.20 | 1,825.35 | 1,778.85 | 1,789.65 | 1,789.65 | 3,922 |
06 Feb 2024 | 1,793.60 | 1,802.00 | 1,763.15 | 1,796.95 | 1,796.95 | 4,134 |
05 Feb 2024 | 1,882.55 | 1,882.55 | 1,764.65 | 1,770.90 | 1,770.90 | 19,115 |
02 Feb 2024 | 1,829.65 | 1,849.80 | 1,803.55 | 1,845.75 | 1,845.75 | 3,240 |
01 Feb 2024 | 1,833.85 | 1,833.85 | 1,791.70 | 1,802.05 | 1,802.05 | 2,470 |
31 Jan 2024 | 1,835.50 | 1,835.50 | 1,794.05 | 1,807.50 | 1,807.50 | 991 |
30 Jan 2024 | 1,802.30 | 1,820.30 | 1,792.80 | 1,794.05 | 1,794.05 | 4,442 |
29 Jan 2024 | 1,840.00 | 1,843.25 | 1,797.50 | 1,807.05 | 1,807.05 | 5,033 |
25 Jan 2024 | 1,864.00 | 1,891.50 | 1,837.70 | 1,842.15 | 1,842.15 | 3,919 |
24 Jan 2024 | 1,894.65 | 1,894.65 | 1,824.10 | 1,876.10 | 1,876.10 | 6,408 |
23 Jan 2024 | 1,840.25 | 1,858.65 | 1,824.00 | 1,840.55 | 1,840.55 | 5,593 |
19 Jan 2024 | 1,873.10 | 1,873.10 | 1,811.65 | 1,845.45 | 1,845.45 | 5,527 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1,832.90 | 1,852.30 | 1,814.40 | 1,828.35 | 1,828.35 | 10,733 |
16 Jan 2024 | 1,842.00 | 1,842.00 | 1,814.85 | 1,832.95 | 1,832.95 | 10,476 |
15 Jan 2024 | 1,799.90 | 1,831.60 | 1,782.00 | 1,827.30 | 1,827.30 | 3,698 |
12 Jan 2024 | 1,798.95 | 1,801.45 | 1,780.00 | 1,793.65 | 1,793.65 | 8,892 |
11 Jan 2024 | 1,829.95 | 1,829.95 | 1,790.10 | 1,799.20 | 1,799.20 | 3,624 |
10 Jan 2024 | 1,812.90 | 1,835.65 | 1,800.60 | 1,812.20 | 1,812.20 | 6,864 |
09 Jan 2024 | 1,897.85 | 1,897.85 | 1,810.75 | 1,814.85 | 1,814.85 | 111,385 |
08 Jan 2024 | 1,909.95 | 1,909.95 | 1,855.00 | 1,861.55 | 1,861.55 | 4,428 |
05 Jan 2024 | 1,913.50 | 1,913.50 | 1,876.60 | 1,887.30 | 1,887.30 | 10,752 |
04 Jan 2024 | 1,830.00 | 1,897.50 | 1,830.00 | 1,891.35 | 1,891.35 | 22,868 |
03 Jan 2024 | 1,816.85 | 1,840.50 | 1,805.70 | 1,825.20 | 1,825.20 | 12,091 |
02 Jan 2024 | 1,791.85 | 1,822.15 | 1,785.00 | 1,813.10 | 1,813.10 | 8,480 |
01 Jan 2024 | 1,785.00 | 1,808.55 | 1,773.00 | 1,791.85 | 1,791.85 | 37,658 |
29 Dec 2023 | 1,756.15 | 1,789.80 | 1,737.95 | 1,784.25 | 1,784.25 | 22,680 |
28 Dec 2023 | 1,719.95 | 1,775.00 | 1,705.60 | 1,752.30 | 1,752.30 | 6,470 |
27 Dec 2023 | 1,721.25 | 1,721.25 | 1,693.80 | 1,705.60 | 1,705.60 | 1,627 |
26 Dec 2023 | 1,714.60 | 1,714.60 | 1,690.90 | 1,708.45 | 1,708.45 | 2,565 |
22 Dec 2023 | 1,707.20 | 1,723.40 | 1,673.65 | 1,681.10 | 1,681.10 | 42,049 |
21 Dec 2023 | 1,675.70 | 1,715.60 | 1,664.85 | 1,703.60 | 1,703.60 | 2,794 |
20 Dec 2023 | 1,696.70 | 1,762.15 | 1,679.25 | 1,683.20 | 1,683.20 | 8,510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |