Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1,988.25 | 1,998.00 | 1,937.00 | 1,949.28 | 1,949.28 | 37,782 |
01 May 2024 | 1,951.50 | 1,971.00 | 1,932.00 | 1,970.00 | 1,970.00 | 2,827 |
30 Apr 2024 | 1,985.50 | 1,992.00 | 1,940.50 | 1,956.50 | 1,956.50 | 14,796 |
29 Apr 2024 | 1,962.00 | 1,984.00 | 1,953.00 | 1,977.00 | 1,977.00 | 1,598 |
26 Apr 2024 | 1,923.50 | 1,967.00 | 1,919.50 | 1,958.04 | 1,958.04 | 29,910 |
25 Apr 2024 | 1,975.50 | 2,010.00 | 1,915.50 | 1,936.46 | 1,936.46 | 48,455 |
24 Apr 2024 | 2,001.50 | 2,033.00 | 1,959.00 | 1,977.20 | 1,977.20 | 21,935 |
23 Apr 2024 | 2,042.00 | 2,051.00 | 2,007.00 | 2,023.31 | 2,023.31 | 18,227 |
22 Apr 2024 | 2,015.75 | 2,047.00 | 1,995.00 | 2,021.43 | 2,021.43 | 133,500 |
19 Apr 2024 | 1,975.50 | 2,009.00 | 1,962.50 | 1,976.02 | 1,976.02 | 50,945 |
18 Apr 2024 | 2,003.50 | 2,004.00 | 1,980.00 | 1,994.90 | 1,994.90 | 14,541 |
17 Apr 2024 | 2,054.50 | 2,071.00 | 2,002.00 | 2,043.45 | 2,043.45 | 73,393 |
16 Apr 2024 | 2,067.00 | 2,089.00 | 2,020.00 | 2,073.31 | 2,073.31 | 6,046 |
15 Apr 2024 | 2,074.50 | 2,099.00 | 2,047.00 | 2,065.51 | 2,065.51 | 4,807 |
12 Apr 2024 | 2,067.50 | 2,123.00 | 2,066.69 | 2,067.41 | 2,067.41 | 11,829 |
11 Apr 2024 | 2,093.00 | 2,102.70 | 2,046.00 | 2,063.31 | 2,063.31 | 10,880 |
10 Apr 2024 | 2,056.50 | 2,095.00 | 2,016.00 | 2,054.67 | 2,054.67 | 35,812 |
09 Apr 2024 | 2,053.50 | 2,074.00 | 2,036.00 | 2,049.42 | 2,049.42 | 14,745 |
08 Apr 2024 | 2,053.00 | 2,068.00 | 2,040.00 | 2,059.96 | 2,059.96 | 2,784 |
05 Apr 2024 | 2,046.50 | 2,076.00 | 2,044.00 | 2,049.31 | 2,049.31 | 6,800 |
04 Apr 2024 | 2,036.75 | 2,093.00 | 2,038.00 | 2,073.39 | 2,073.39 | 19,569 |
03 Apr 2024 | 2,104.50 | 2,123.00 | 2,020.00 | 2,048.76 | 2,048.76 | 40,000 |
02 Apr 2024 | 2,096.50 | 2,129.00 | 2,064.00 | 2,090.56 | 2,090.56 | 230,108 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2,121.00 | 2,130.00 | 2,076.00 | 2,084.00 | 2,084.00 | 26,737 |
26 Mar 2024 | 2,075.50 | 2,136.00 | 2,074.00 | 2,109.38 | 2,109.38 | 9,228 |
25 Mar 2024 | 2,066.00 | 2,074.00 | 2,054.00 | 2,068.69 | 2,068.69 | 49,859 |
22 Mar 2024 | 2,027.25 | 2,082.00 | 2,029.00 | 2,057.62 | 2,057.62 | 18,432 |
21 Mar 2024 | 2,023.75 | 2,048.00 | 2,008.00 | 2,043.07 | 2,043.07 | 34,623 |
20 Mar 2024 | 2,022.75 | 2,039.00 | 2,008.89 | 2,034.84 | 2,034.84 | 269,410 |
19 Mar 2024 | 2,026.75 | 2,045.00 | 2,007.00 | 2,017.03 | 2,017.03 | 22,730 |
18 Mar 2024 | 2,053.50 | 2,082.00 | 2,035.00 | 2,054.17 | 2,054.17 | 34,238 |
15 Mar 2024 | 2,069.50 | 2,103.00 | 2,040.00 | 2,086.52 | 2,086.52 | 4,626 |
14 Mar 2024 | 2,129.50 | 2,135.00 | 2,089.00 | 2,095.31 | 2,095.31 | 20,582 |
13 Mar 2024 | 2,140.00 | 2,167.00 | 2,119.00 | 2,144.29 | 2,144.29 | 21,904 |
12 Mar 2024 | 2,149.00 | 2,152.00 | 2,111.00 | 2,128.47 | 2,128.47 | 3,988 |
11 Mar 2024 | 2,053.50 | 2,155.00 | 2,050.00 | 2,115.36 | 2,115.36 | 203,314 |
08 Mar 2024 | 2,009.00 | 2,050.00 | 1,995.57 | 2,040.00 | 2,040.00 | 56,523 |
07 Mar 2024 | 1,968.75 | 2,015.00 | 1,967.50 | 1,975.58 | 1,975.58 | 11,694 |
06 Mar 2024 | 1,963.75 | 1,997.50 | 1,954.00 | 1,976.39 | 1,976.39 | 65,612 |
05 Mar 2024 | 1,951.50 | 1,996.50 | 1,963.50 | 1,966.19 | 1,966.19 | 10,647 |
04 Mar 2024 | 2,019.75 | 2,035.00 | 1,951.02 | 1,981.74 | 1,981.74 | 5,460 |
01 Mar 2024 | 1,918.25 | 2,016.86 | 1,916.00 | 1,950.63 | 1,950.63 | 37,904 |
29 Feb 2024 | 1,906.50 | 1,951.52 | 1,900.00 | 1,927.22 | 1,927.22 | 34,716 |
28 Feb 2024 | 1,982.50 | 1,987.50 | 1,893.00 | 1,963.74 | 1,963.74 | 27,296 |
27 Feb 2024 | 2,010.50 | 2,013.00 | 1,969.50 | 1,973.20 | 1,973.20 | 193,527 |
26 Feb 2024 | 2,009.00 | 2,033.00 | 2,003.00 | 2,018.73 | 2,018.73 | 5,279 |
23 Feb 2024 | 2,002.25 | 2,018.00 | 1,992.50 | 2,001.84 | 2,001.84 | 13,957 |
22 Feb 2024 | 2,008.00 | 2,013.00 | 1,989.50 | 2,010.20 | 2,010.20 | 60,448 |
21 Feb 2024 | 1,977.50 | 1,992.00 | 1,966.00 | 1,974.05 | 1,974.05 | 11,609 |
20 Feb 2024 | 2,022.75 | 2,025.00 | 1,980.00 | 2,005.08 | 2,005.08 | 35,313 |
19 Feb 2024 | 1,982.50 | 2,048.00 | 1,972.50 | 2,026.35 | 2,026.35 | 27,516 |
16 Feb 2024 | 1,959.25 | 2,003.00 | 1,945.00 | 1,981.27 | 1,981.27 | 93,157 |
15 Feb 2024 | 2,066.50 | 2,111.00 | 1,967.00 | 2,035.31 | 2,035.31 | 167,059 |
14 Feb 2024 | 1,855.25 | 1,890.00 | 1,845.00 | 1,852.69 | 1,852.69 | 26,014 |
13 Feb 2024 | 1,898.25 | 1,889.00 | 1,824.50 | 1,843.71 | 1,843.71 | 22,714 |
12 Feb 2024 | 1,922.50 | 1,947.00 | 1,903.00 | 1,927.85 | 1,927.85 | 23,801 |
09 Feb 2024 | 1,909.25 | 1,920.50 | 1,908.50 | 1,916.00 | 1,916.00 | 6,666 |
08 Feb 2024 | 1,945.75 | 1,952.00 | 1,905.00 | 1,913.50 | 1,913.50 | 17,393 |
07 Feb 2024 | 1,944.75 | 1,950.00 | 1,924.00 | 1,934.89 | 1,934.89 | 120,173 |
06 Feb 2024 | 1,912.00 | 1,954.00 | 1,905.50 | 1,932.75 | 1,932.75 | 9,835 |
05 Feb 2024 | 1,915.00 | 1,918.50 | 1,893.00 | 1,903.50 | 1,903.50 | 11,530 |
02 Feb 2024 | 1,906.00 | 1,918.40 | 1,898.50 | 1,902.50 | 1,902.50 | 3,995 |
01 Feb 2024 | 1,923.00 | 1,926.50 | 1,899.50 | 1,910.00 | 1,910.00 | 181,638 |
31 Jan 2024 | 1,950.25 | 1,937.50 | 1,915.00 | 1,923.00 | 1,923.00 | 8,490 |
30 Jan 2024 | 1,950.75 | 1,966.50 | 1,937.89 | 1,958.99 | 1,958.99 | 14,268 |
29 Jan 2024 | 1,902.00 | 1,921.88 | 1,885.00 | 1,921.88 | 1,921.88 | 15,276 |
26 Jan 2024 | 1,933.50 | 1,943.50 | 1,912.62 | 1,918.07 | 1,918.07 | 8,588 |
25 Jan 2024 | 1,884.25 | 1,925.54 | 1,872.00 | 1,904.10 | 1,904.10 | 114,167 |
24 Jan 2024 | 1,923.75 | 1,926.00 | 1,886.31 | 1,903.18 | 1,903.18 | 20,453 |
23 Jan 2024 | 1,936.75 | 1,982.00 | 1,875.00 | 1,970.89 | 1,970.89 | 37,136 |
22 Jan 2024 | 1,933.50 | 1,996.50 | 1,916.50 | 1,962.15 | 1,962.15 | 156,331 |
19 Jan 2024 | 1,950.75 | 1,984.70 | 1,954.70 | 1,976.45 | 1,976.45 | 33,476 |
18 Jan 2024 | 1,986.75 | 1,991.00 | 1,949.00 | 1,950.00 | 1,950.00 | 18,870 |
17 Jan 2024 | 2,026.75 | 2,036.00 | 1,988.50 | 1,990.40 | 1,990.40 | 20,347 |
16 Jan 2024 | 2,061.00 | 2,059.00 | 2,019.00 | 2,034.48 | 2,034.48 | 14,560 |
15 Jan 2024 | 2,118.50 | 2,150.00 | 2,068.56 | 2,074.48 | 2,074.48 | 37,650 |
12 Jan 2024 | 2,157.50 | 2,164.00 | 2,142.00 | 2,163.46 | 2,163.46 | 16,259 |
11 Jan 2024 | 2,189.50 | 2,191.00 | 2,123.00 | 2,180.00 | 2,180.00 | 21,460 |
10 Jan 2024 | 2,201.50 | 2,211.00 | 2,181.00 | 2,202.09 | 2,202.09 | 8,354 |
09 Jan 2024 | 2,214.50 | 2,219.00 | 2,189.00 | 2,213.87 | 2,213.87 | 11,826 |
08 Jan 2024 | 2,159.50 | 2,196.00 | 2,159.00 | 2,191.25 | 2,191.25 | 16,196 |
05 Jan 2024 | 2,154.50 | 2,166.00 | 2,139.00 | 2,165.43 | 2,165.43 | 10,116 |
04 Jan 2024 | 2,137.50 | 2,165.00 | 2,123.00 | 2,148.88 | 2,148.88 | 76,251 |
03 Jan 2024 | 2,145.50 | 2,188.00 | 2,131.00 | 2,138.68 | 2,138.68 | 11,200 |
02 Jan 2024 | 2,145.00 | 2,172.04 | 2,050.00 | 2,172.00 | 2,172.00 | 9,062 |
29 Dec 2023 | 2,143.50 | 2,160.00 | 2,120.00 | 2,142.10 | 2,142.10 | 4,423 |
28 Dec 2023 | 2,140.00 | 2,159.00 | 2,137.00 | 2,151.00 | 2,151.00 | 7,531 |
27 Dec 2023 | 2,135.50 | 2,174.00 | 2,130.00 | 2,141.19 | 2,141.19 | 9,594 |
22 Dec 2023 | 2,099.50 | 2,127.12 | 2,074.00 | 2,118.00 | 2,118.00 | 27,875 |
21 Dec 2023 | 2,090.00 | 2,115.00 | 2,086.00 | 2,104.44 | 2,104.44 | 26,753 |
20 Dec 2023 | 2,135.50 | 2,142.00 | 2,105.00 | 2,107.68 | 2,107.68 | 31,765 |
19 Dec 2023 | 2,099.50 | 2,133.00 | 2,102.00 | 2,125.87 | 2,125.87 | 29,163 |
18 Dec 2023 | 2,103.50 | 2,127.00 | 2,097.00 | 2,106.04 | 2,106.04 | 13,012 |
15 Dec 2023 | 2,148.50 | 2,162.00 | 2,097.00 | 2,117.03 | 2,117.03 | 16,598 |
14 Dec 2023 | 2,196.50 | 2,205.00 | 2,144.00 | 2,153.09 | 2,153.09 | 8,270 |
13 Dec 2023 | 2,091.50 | 2,143.00 | 2,052.00 | 2,126.00 | 2,126.00 | 28,017 |
12 Dec 2023 | 2,175.00 | 2,193.00 | 2,064.00 | 2,109.99 | 2,109.99 | 81,738 |
11 Dec 2023 | 2,267.00 | 2,279.00 | 2,206.00 | 2,220.55 | 2,220.55 | 19,529 |
08 Dec 2023 | 2,223.00 | 2,257.00 | 2,225.00 | 2,246.76 | 2,246.76 | 11,656 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |