Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,884.45 | 1,884.45 | 1,884.45 | 1,884.45 | 1,884.45 | - |
02 May 2024 | 1,867.89 | 1,867.89 | 1,867.89 | 1,867.89 | 1,867.89 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,860.92 | 1,860.92 | 1,860.92 | 1,860.92 | 1,860.92 | - |
29 Apr 2024 | 1,863.81 | 1,863.81 | 1,863.81 | 1,863.81 | 1,863.81 | - |
26 Apr 2024 | 1,846.59 | 1,846.59 | 1,846.59 | 1,846.59 | 1,846.59 | - |
25 Apr 2024 | 1,830.01 | 1,830.01 | 1,830.01 | 1,830.01 | 1,830.01 | - |
24 Apr 2024 | 1,842.67 | 1,842.67 | 1,842.67 | 1,842.67 | 1,842.67 | - |
23 Apr 2024 | 1,824.22 | 1,824.22 | 1,824.22 | 1,824.22 | 1,824.22 | - |
22 Apr 2024 | 1,810.35 | 1,810.35 | 1,810.35 | 1,810.35 | 1,810.35 | - |
19 Apr 2024 | 1,772.51 | 1,772.51 | 1,772.51 | 1,772.51 | 1,772.51 | - |
18 Apr 2024 | 1,791.77 | 1,791.77 | 1,791.77 | 1,791.77 | 1,791.77 | - |
17 Apr 2024 | 1,781.44 | 1,781.44 | 1,781.44 | 1,781.44 | 1,781.44 | - |
16 Apr 2024 | 1,777.17 | 1,777.17 | 1,777.17 | 1,777.17 | 1,777.17 | - |
15 Apr 2024 | 1,808.25 | 1,808.25 | 1,808.25 | 1,808.25 | 1,808.25 | - |
12 Apr 2024 | 1,829.14 | 1,829.14 | 1,829.14 | 1,829.14 | 1,829.14 | - |
11 Apr 2024 | 1,841.30 | 1,841.30 | 1,841.30 | 1,841.30 | 1,841.30 | - |
10 Apr 2024 | 1,827.16 | 1,827.16 | 1,827.16 | 1,827.16 | 1,827.16 | - |
09 Apr 2024 | 1,817.57 | 1,817.57 | 1,817.57 | 1,817.57 | 1,817.57 | - |
08 Apr 2024 | 1,810.85 | 1,810.85 | 1,810.85 | 1,810.85 | 1,810.85 | - |
05 Apr 2024 | 1,806.33 | 1,806.33 | 1,806.33 | 1,806.33 | 1,806.33 | - |
04 Apr 2024 | 1,816.14 | 1,816.14 | 1,816.14 | 1,816.14 | 1,816.14 | - |
03 Apr 2024 | 1,810.74 | 1,810.74 | 1,810.74 | 1,810.74 | 1,810.74 | - |
02 Apr 2024 | 1,825.70 | 1,825.70 | 1,825.70 | 1,825.70 | 1,825.70 | - |
28 Mar 2024 | 1,799.02 | 1,799.02 | 1,799.02 | 1,799.02 | 1,799.02 | - |
27 Mar 2024 | 1,792.70 | 1,792.70 | 1,792.70 | 1,792.70 | 1,792.70 | - |
26 Mar 2024 | 1,795.66 | 1,795.66 | 1,795.66 | 1,795.66 | 1,795.66 | - |
25 Mar 2024 | 1,792.08 | 1,792.08 | 1,792.08 | 1,792.08 | 1,792.08 | - |
22 Mar 2024 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | - |
21 Mar 2024 | 1,809.12 | 1,809.12 | 1,809.12 | 1,809.12 | 1,809.12 | - |
20 Mar 2024 | 1,781.01 | 1,781.01 | 1,781.01 | 1,781.01 | 1,781.01 | - |
19 Mar 2024 | 1,777.72 | 1,777.72 | 1,777.72 | 1,777.72 | 1,777.72 | - |
18 Mar 2024 | 1,781.90 | 1,781.90 | 1,781.90 | 1,781.90 | 1,781.90 | - |
15 Mar 2024 | 1,772.37 | 1,772.37 | 1,772.37 | 1,772.37 | 1,772.37 | - |
14 Mar 2024 | 1,793.74 | 1,793.74 | 1,793.74 | 1,793.74 | 1,793.74 | - |
13 Mar 2024 | 1,791.03 | 1,791.03 | 1,791.03 | 1,791.03 | 1,791.03 | - |
12 Mar 2024 | 1,784.01 | 1,784.01 | 1,784.01 | 1,784.01 | 1,784.01 | - |
11 Mar 2024 | 1,756.48 | 1,756.48 | 1,756.48 | 1,756.48 | 1,756.48 | - |
08 Mar 2024 | 1,761.41 | 1,761.41 | 1,761.41 | 1,761.41 | 1,761.41 | - |
07 Mar 2024 | 1,752.58 | 1,752.58 | 1,752.58 | 1,752.58 | 1,752.58 | - |
06 Mar 2024 | 1,743.48 | 1,743.48 | 1,743.48 | 1,743.48 | 1,743.48 | - |
05 Mar 2024 | 1,736.67 | 1,736.67 | 1,736.67 | 1,736.67 | 1,736.67 | - |
04 Mar 2024 | 1,758.69 | 1,758.69 | 1,758.69 | 1,758.69 | 1,758.69 | - |
01 Mar 2024 | 1,745.21 | 1,745.21 | 1,745.21 | 1,745.21 | 1,745.21 | - |
29 Feb 2024 | 1,737.67 | 1,737.67 | 1,737.67 | 1,737.67 | 1,737.67 | - |
28 Feb 2024 | 1,733.50 | 1,733.50 | 1,733.50 | 1,733.50 | 1,733.50 | - |
27 Feb 2024 | 1,740.34 | 1,740.34 | 1,740.34 | 1,740.34 | 1,740.34 | - |
26 Feb 2024 | 1,740.93 | 1,740.93 | 1,740.93 | 1,740.93 | 1,740.93 | - |
23 Feb 2024 | 1,751.20 | 1,751.20 | 1,751.20 | 1,751.20 | 1,751.20 | - |
22 Feb 2024 | 1,751.50 | 1,751.50 | 1,751.50 | 1,751.50 | 1,751.50 | - |
21 Feb 2024 | 1,727.18 | 1,727.18 | 1,727.18 | 1,727.18 | 1,727.18 | - |
20 Feb 2024 | 1,723.12 | 1,723.12 | 1,723.12 | 1,723.12 | 1,723.12 | - |
19 Feb 2024 | 1,715.34 | 1,715.34 | 1,715.34 | 1,715.34 | 1,715.34 | - |
16 Feb 2024 | 1,715.96 | 1,715.96 | 1,715.96 | 1,715.96 | 1,715.96 | - |
15 Feb 2024 | 1,695.07 | 1,695.07 | 1,695.07 | 1,695.07 | 1,695.07 | - |
14 Feb 2024 | 1,682.72 | 1,682.72 | 1,682.72 | 1,682.72 | 1,682.72 | - |
13 Feb 2024 | 1,675.68 | 1,675.68 | 1,675.68 | 1,675.68 | 1,675.68 | - |
12 Feb 2024 | 1,676.13 | 1,676.13 | 1,676.13 | 1,676.13 | 1,676.13 | - |
09 Feb 2024 | 1,677.11 | 1,677.11 | 1,677.11 | 1,677.11 | 1,677.11 | - |
08 Feb 2024 | 1,684.31 | 1,684.31 | 1,684.31 | 1,684.31 | 1,684.31 | - |
07 Feb 2024 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | - |
06 Feb 2024 | 1,692.89 | 1,692.89 | 1,692.89 | 1,692.89 | 1,692.89 | - |
05 Feb 2024 | 1,672.41 | 1,672.41 | 1,672.41 | 1,672.41 | 1,672.41 | - |
02 Feb 2024 | 1,664.41 | 1,664.41 | 1,664.41 | 1,664.41 | 1,664.41 | - |
01 Feb 2024 | 1,663.36 | 1,663.36 | 1,663.36 | 1,663.36 | 1,663.36 | - |
31 Jan 2024 | 1,648.76 | 1,648.76 | 1,648.76 | 1,648.76 | 1,648.76 | - |
30 Jan 2024 | 1,660.60 | 1,660.60 | 1,660.60 | 1,660.60 | 1,660.60 | - |
29 Jan 2024 | 1,676.24 | 1,676.24 | 1,676.24 | 1,676.24 | 1,676.24 | - |
26 Jan 2024 | 1,658.50 | 1,658.50 | 1,658.50 | 1,658.50 | 1,658.50 | - |
25 Jan 2024 | 1,665.36 | 1,665.36 | 1,665.36 | 1,665.36 | 1,665.36 | - |
24 Jan 2024 | 1,650.45 | 1,650.45 | 1,650.45 | 1,650.45 | 1,650.45 | - |
23 Jan 2024 | 1,626.57 | 1,626.57 | 1,626.57 | 1,626.57 | 1,626.57 | - |
22 Jan 2024 | 1,609.08 | 1,609.08 | 1,609.08 | 1,609.08 | 1,609.08 | - |
19 Jan 2024 | 1,631.78 | 1,631.78 | 1,631.78 | 1,631.78 | 1,631.78 | - |
18 Jan 2024 | 1,620.54 | 1,620.54 | 1,620.54 | 1,620.54 | 1,620.54 | - |
17 Jan 2024 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | - |
16 Jan 2024 | 1,665.96 | 1,665.96 | 1,665.96 | 1,665.96 | 1,665.96 | - |
15 Jan 2024 | 1,677.48 | 1,677.48 | 1,677.48 | 1,677.48 | 1,677.48 | - |
12 Jan 2024 | 1,678.81 | 1,678.81 | 1,678.81 | 1,678.81 | 1,678.81 | - |
11 Jan 2024 | 1,674.74 | 1,674.74 | 1,674.74 | 1,674.74 | 1,674.74 | - |
10 Jan 2024 | 1,666.97 | 1,666.97 | 1,666.97 | 1,666.97 | 1,666.97 | - |
09 Jan 2024 | 1,676.95 | 1,676.95 | 1,676.95 | 1,676.95 | 1,676.95 | - |
08 Jan 2024 | 1,685.20 | 1,685.20 | 1,685.20 | 1,685.20 | 1,685.20 | - |
05 Jan 2024 | 1,706.94 | 1,706.94 | 1,706.94 | 1,706.94 | 1,706.94 | - |
04 Jan 2024 | 1,713.73 | 1,713.73 | 1,713.73 | 1,713.73 | 1,713.73 | - |
03 Jan 2024 | 1,721.67 | 1,721.67 | 1,721.67 | 1,721.67 | 1,721.67 | - |
02 Jan 2024 | 1,740.83 | 1,740.83 | 1,740.83 | 1,740.83 | 1,740.83 | - |
29 Dec 2023 | 1,741.79 | 1,741.79 | 1,741.79 | 1,741.79 | 1,741.79 | - |
28 Dec 2023 | 1,735.20 | 1,735.20 | 1,735.20 | 1,735.20 | 1,735.20 | - |
27 Dec 2023 | 1,717.04 | 1,717.04 | 1,717.04 | 1,717.04 | 1,717.04 | - |
22 Dec 2023 | 1,697.13 | 1,697.13 | 1,697.13 | 1,697.13 | 1,697.13 | - |
21 Dec 2023 | 1,705.80 | 1,705.80 | 1,705.80 | 1,705.80 | 1,705.80 | - |
20 Dec 2023 | 1,707.26 | 1,707.26 | 1,707.26 | 1,707.26 | 1,707.26 | - |
19 Dec 2023 | 1,697.39 | 1,697.39 | 1,697.39 | 1,697.39 | 1,697.39 | - |
18 Dec 2023 | 1,708.84 | 1,708.84 | 1,708.84 | 1,708.84 | 1,708.84 | - |
15 Dec 2023 | 1,701.44 | 1,701.44 | 1,701.44 | 1,701.44 | 1,701.44 | - |
14 Dec 2023 | 1,689.53 | 1,689.53 | 1,689.53 | 1,689.53 | 1,689.53 | - |
13 Dec 2023 | 1,676.18 | 1,676.18 | 1,676.18 | 1,676.18 | 1,676.18 | - |
12 Dec 2023 | 1,681.33 | 1,681.33 | 1,681.33 | 1,681.33 | 1,681.33 | - |
11 Dec 2023 | 1,667.39 | 1,667.39 | 1,667.39 | 1,667.39 | 1,667.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |