Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,900.70 | 2,952.70 | 2,900.70 | 2,929.04 | 2,929.04 | - |
02 May 2024 | 2,864.35 | 2,905.04 | 2,860.83 | 2,900.70 | 2,900.70 | - |
01 May 2024 | 2,861.11 | 2,910.33 | 2,852.27 | 2,864.35 | 2,864.35 | - |
30 Apr 2024 | 2,912.22 | 2,912.22 | 2,860.73 | 2,861.11 | 2,861.11 | - |
29 Apr 2024 | 2,895.24 | 2,918.40 | 2,895.24 | 2,912.22 | 2,912.22 | - |
26 Apr 2024 | 2,886.89 | 2,908.01 | 2,882.55 | 2,895.24 | 2,895.24 | - |
25 Apr 2024 | 2,900.88 | 2,900.88 | 2,855.31 | 2,886.89 | 2,886.89 | - |
24 Apr 2024 | 2,899.42 | 2,912.42 | 2,881.11 | 2,900.88 | 2,900.88 | - |
23 Apr 2024 | 2,862.97 | 2,908.34 | 2,862.97 | 2,899.42 | 2,899.42 | - |
22 Apr 2024 | 2,836.88 | 2,879.65 | 2,833.91 | 2,862.97 | 2,862.97 | - |
19 Apr 2024 | 2,825.94 | 2,845.15 | 2,818.91 | 2,836.88 | 2,836.88 | - |
18 Apr 2024 | 2,831.24 | 2,856.40 | 2,818.01 | 2,825.94 | 2,825.94 | - |
17 Apr 2024 | 2,854.87 | 2,871.44 | 2,831.07 | 2,831.24 | 2,831.24 | - |
16 Apr 2024 | 2,868.88 | 2,868.88 | 2,836.45 | 2,854.87 | 2,854.87 | - |
15 Apr 2024 | 2,899.72 | 2,930.64 | 2,859.87 | 2,868.88 | 2,868.88 | - |
12 Apr 2024 | 2,946.58 | 2,946.58 | 2,891.39 | 2,899.72 | 2,899.72 | - |
11 Apr 2024 | 2,945.15 | 2,954.89 | 2,927.23 | 2,946.58 | 2,946.58 | - |
10 Apr 2024 | 3,005.12 | 3,005.12 | 2,935.04 | 2,945.15 | 2,945.15 | - |
09 Apr 2024 | 3,001.92 | 3,015.88 | 2,982.63 | 3,005.12 | 3,005.12 | - |
08 Apr 2024 | 2,989.16 | 3,010.48 | 2,989.16 | 3,001.92 | 3,001.92 | - |
05 Apr 2024 | 2,964.61 | 2,996.82 | 2,963.42 | 2,989.16 | 2,989.16 | - |
04 Apr 2024 | 2,996.31 | 3,024.13 | 2,958.47 | 2,964.61 | 2,964.61 | - |
03 Apr 2024 | 2,986.19 | 3,001.12 | 2,976.42 | 2,996.31 | 2,996.31 | - |
02 Apr 2024 | 3,024.81 | 3,024.81 | 2,973.95 | 2,986.19 | 2,986.19 | - |
01 Apr 2024 | 3,046.36 | 3,047.47 | 3,022.62 | 3,024.81 | 3,024.81 | - |
28 Mar 2024 | 3,034.34 | 3,056.49 | 3,034.34 | 3,046.36 | 3,046.36 | - |
27 Mar 2024 | 2,985.39 | 3,034.35 | 2,985.39 | 3,034.34 | 3,034.34 | - |
26 Mar 2024 | 2,990.63 | 3,003.17 | 2,985.16 | 2,985.39 | 2,985.39 | - |
25 Mar 2024 | 2,991.26 | 3,005.87 | 2,990.32 | 2,990.63 | 2,990.63 | - |
22 Mar 2024 | 3,013.24 | 3,015.18 | 2,987.76 | 2,991.26 | 2,991.26 | - |
21 Mar 2024 | 2,979.59 | 3,018.65 | 2,979.59 | 3,013.24 | 3,013.24 | - |
20 Mar 2024 | 2,939.67 | 2,985.87 | 2,935.02 | 2,979.59 | 2,979.59 | - |
19 Mar 2024 | 2,918.02 | 2,942.13 | 2,912.64 | 2,939.67 | 2,939.67 | - |
18 Mar 2024 | 2,923.76 | 2,934.49 | 2,917.42 | 2,918.02 | 2,918.02 | - |
15 Mar 2024 | 2,926.30 | 2,938.38 | 2,911.83 | 2,923.76 | 2,923.76 | - |
14 Mar 2024 | 2,963.78 | 2,964.52 | 2,907.06 | 2,926.30 | 2,926.30 | - |
13 Mar 2024 | 2,953.64 | 2,973.92 | 2,953.64 | 2,963.78 | 2,963.78 | - |
12 Mar 2024 | 2,938.99 | 2,959.92 | 2,932.71 | 2,953.64 | 2,953.64 | - |
11 Mar 2024 | 2,952.39 | 2,952.39 | 2,922.76 | 2,938.99 | 2,938.99 | - |
08 Mar 2024 | 2,968.54 | 2,994.56 | 2,946.32 | 2,952.39 | 2,952.39 | - |
07 Mar 2024 | 2,940.49 | 2,971.54 | 2,940.49 | 2,968.54 | 2,968.54 | - |
06 Mar 2024 | 2,921.40 | 2,950.53 | 2,921.40 | 2,940.49 | 2,940.49 | - |
05 Mar 2024 | 2,930.66 | 2,936.70 | 2,909.70 | 2,921.40 | 2,921.40 | - |
04 Mar 2024 | 2,910.66 | 2,945.86 | 2,910.66 | 2,930.66 | 2,930.66 | - |
01 Mar 2024 | 2,890.67 | 2,911.60 | 2,880.62 | 2,910.66 | 2,910.66 | - |
29 Feb 2024 | 2,867.04 | 2,896.67 | 2,867.04 | 2,890.67 | 2,890.67 | - |
28 Feb 2024 | 2,866.76 | 2,875.32 | 2,849.06 | 2,867.04 | 2,867.04 | - |
27 Feb 2024 | 2,854.48 | 2,868.40 | 2,854.48 | 2,866.76 | 2,866.76 | - |
26 Feb 2024 | 2,858.02 | 2,868.77 | 2,847.27 | 2,854.48 | 2,854.48 | - |
23 Feb 2024 | 2,855.10 | 2,866.85 | 2,846.57 | 2,858.02 | 2,858.02 | - |
22 Feb 2024 | 2,813.17 | 2,858.07 | 2,813.17 | 2,855.10 | 2,855.10 | - |
21 Feb 2024 | 2,807.96 | 2,814.77 | 2,794.93 | 2,813.17 | 2,813.17 | - |
20 Feb 2024 | 2,828.30 | 2,828.30 | 2,795.69 | 2,807.96 | 2,807.96 | - |
16 Feb 2024 | 2,854.81 | 2,857.03 | 2,828.20 | 2,828.30 | 2,828.30 | - |
15 Feb 2024 | 2,804.92 | 2,857.94 | 2,804.92 | 2,854.81 | 2,854.81 | - |
14 Feb 2024 | 2,765.08 | 2,809.64 | 2,765.08 | 2,804.92 | 2,804.92 | - |
13 Feb 2024 | 2,834.34 | 2,834.34 | 2,745.23 | 2,765.08 | 2,765.08 | - |
12 Feb 2024 | 2,808.47 | 2,844.57 | 2,808.47 | 2,834.34 | 2,834.34 | - |
09 Feb 2024 | 2,787.40 | 2,809.69 | 2,786.21 | 2,808.47 | 2,808.47 | - |
08 Feb 2024 | 2,762.35 | 2,789.00 | 2,760.26 | 2,787.40 | 2,787.40 | - |
07 Feb 2024 | 2,749.42 | 2,773.70 | 2,740.84 | 2,762.35 | 2,762.35 | - |
06 Feb 2024 | 2,736.36 | 2,751.14 | 2,733.24 | 2,749.42 | 2,749.42 | - |
05 Feb 2024 | 2,767.15 | 2,767.15 | 2,715.33 | 2,736.36 | 2,736.36 | - |
02 Feb 2024 | 2,767.42 | 2,778.85 | 2,734.77 | 2,767.15 | 2,767.15 | - |
01 Feb 2024 | 2,732.18 | 2,768.66 | 2,716.83 | 2,767.42 | 2,767.42 | - |
31 Jan 2024 | 2,783.54 | 2,788.16 | 2,730.37 | 2,732.18 | 2,732.18 | - |
30 Jan 2024 | 2,789.24 | 2,790.55 | 2,773.55 | 2,783.54 | 2,783.54 | - |
29 Jan 2024 | 2,763.77 | 2,789.34 | 2,755.46 | 2,789.24 | 2,789.24 | - |
26 Jan 2024 | 2,759.99 | 2,777.80 | 2,757.88 | 2,763.77 | 2,763.77 | - |
25 Jan 2024 | 2,744.11 | 2,771.23 | 2,744.11 | 2,759.99 | 2,759.99 | - |
24 Jan 2024 | 2,761.00 | 2,784.05 | 2,741.89 | 2,744.11 | 2,744.11 | - |
23 Jan 2024 | 2,771.77 | 2,788.87 | 2,752.51 | 2,761.00 | 2,761.00 | - |
22 Jan 2024 | 2,740.96 | 2,778.40 | 2,740.96 | 2,771.77 | 2,771.77 | - |
19 Jan 2024 | 2,713.64 | 2,742.93 | 2,704.42 | 2,740.96 | 2,740.96 | - |
18 Jan 2024 | 2,691.79 | 2,715.50 | 2,686.77 | 2,713.64 | 2,713.64 | - |
17 Jan 2024 | 2,711.02 | 2,711.02 | 2,677.80 | 2,691.79 | 2,691.79 | - |
16 Jan 2024 | 2,728.63 | 2,728.63 | 2,697.81 | 2,711.02 | 2,711.02 | - |
12 Jan 2024 | 2,730.59 | 2,760.14 | 2,720.61 | 2,728.63 | 2,728.63 | - |
11 Jan 2024 | 2,737.17 | 2,737.17 | 2,704.58 | 2,730.59 | 2,730.59 | - |
10 Jan 2024 | 2,730.51 | 2,740.68 | 2,717.28 | 2,737.17 | 2,737.17 | - |
09 Jan 2024 | 2,747.49 | 2,747.49 | 2,717.61 | 2,730.51 | 2,730.51 | - |
08 Jan 2024 | 2,712.50 | 2,747.50 | 2,704.95 | 2,747.49 | 2,747.49 | - |
05 Jan 2024 | 2,704.04 | 2,729.81 | 2,690.61 | 2,712.50 | 2,712.50 | - |
04 Jan 2024 | 2,708.80 | 2,720.09 | 2,702.14 | 2,704.04 | 2,704.04 | - |
03 Jan 2024 | 2,772.13 | 2,772.13 | 2,707.32 | 2,708.80 | 2,708.80 | - |
02 Jan 2024 | 2,781.54 | 2,788.51 | 2,759.22 | 2,772.13 | 2,772.13 | - |
29 Dec 2023 | 2,807.00 | 2,807.00 | 2,781.07 | 2,781.54 | 2,781.54 | - |
28 Dec 2023 | 2,809.23 | 2,813.20 | 2,798.85 | 2,807.00 | 2,807.00 | - |
27 Dec 2023 | 2,808.79 | 2,817.66 | 2,802.08 | 2,809.23 | 2,809.23 | - |
26 Dec 2023 | 2,787.53 | 2,817.96 | 2,787.53 | 2,808.79 | 2,808.79 | - |
22 Dec 2023 | 2,778.12 | 2,800.99 | 2,776.88 | 2,787.53 | 2,787.53 | - |
21 Dec 2023 | 2,741.51 | 2,779.17 | 2,741.51 | 2,778.12 | 2,778.12 | - |
20 Dec 2023 | 2,784.41 | 2,799.56 | 2,741.36 | 2,741.51 | 2,741.51 | - |
19 Dec 2023 | 2,750.43 | 2,786.45 | 2,750.43 | 2,784.41 | 2,784.41 | - |
18 Dec 2023 | 2,745.60 | 2,760.80 | 2,744.39 | 2,750.43 | 2,750.43 | - |
15 Dec 2023 | 2,770.93 | 2,770.93 | 2,738.43 | 2,745.60 | 2,745.60 | - |
14 Dec 2023 | 2,706.73 | 2,779.45 | 2,706.73 | 2,770.93 | 2,770.93 | - |
13 Dec 2023 | 2,640.50 | 2,707.19 | 2,629.57 | 2,706.73 | 2,706.73 | - |
12 Dec 2023 | 2,645.95 | 2,651.72 | 2,630.92 | 2,640.50 | 2,640.50 | - |
11 Dec 2023 | 2,632.09 | 2,648.55 | 2,629.81 | 2,645.95 | 2,645.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |