Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,231.29 | 2,231.29 | 2,231.29 | 2,231.29 | 2,231.29 | - |
01 May 2024 | 2,225.06 | 2,225.06 | 2,225.06 | 2,225.06 | 2,225.06 | - |
30 Apr 2024 | 2,280.21 | 2,280.21 | 2,280.21 | 2,280.21 | 2,280.21 | - |
29 Apr 2024 | 2,278.77 | 2,278.77 | 2,278.77 | 2,278.77 | 2,278.77 | - |
26 Apr 2024 | 2,264.76 | 2,264.76 | 2,264.76 | 2,264.76 | 2,264.76 | - |
25 Apr 2024 | 2,211.70 | 2,211.70 | 2,211.70 | 2,211.70 | 2,211.70 | - |
24 Apr 2024 | 2,267.32 | 2,267.32 | 2,267.32 | 2,267.32 | 2,267.32 | - |
23 Apr 2024 | 2,230.38 | 2,230.38 | 2,230.38 | 2,230.38 | 2,230.38 | - |
22 Apr 2024 | 2,209.49 | 2,209.49 | 2,209.49 | 2,209.49 | 2,209.49 | - |
19 Apr 2024 | 2,225.99 | 2,225.99 | 2,225.99 | 2,225.99 | 2,225.99 | - |
18 Apr 2024 | 2,269.29 | 2,269.29 | 2,269.29 | 2,269.29 | 2,269.29 | - |
17 Apr 2024 | 2,316.53 | 2,316.53 | 2,316.53 | 2,316.53 | 2,316.53 | - |
16 Apr 2024 | 2,299.63 | 2,299.63 | 2,299.63 | 2,299.63 | 2,299.63 | - |
15 Apr 2024 | 2,366.11 | 2,366.11 | 2,366.11 | 2,366.11 | 2,366.11 | - |
12 Apr 2024 | 2,379.67 | 2,379.67 | 2,379.67 | 2,379.67 | 2,379.67 | - |
11 Apr 2024 | 2,338.25 | 2,338.25 | 2,338.25 | 2,338.25 | 2,338.25 | - |
10 Apr 2024 | 2,344.43 | 2,344.43 | 2,344.43 | 2,344.43 | 2,344.43 | - |
09 Apr 2024 | 2,339.08 | 2,339.08 | 2,339.08 | 2,339.08 | 2,339.08 | - |
08 Apr 2024 | 2,345.93 | 2,345.93 | 2,345.93 | 2,345.93 | 2,345.93 | - |
05 Apr 2024 | 2,324.15 | 2,324.15 | 2,324.15 | 2,324.15 | 2,324.15 | - |
04 Apr 2024 | 2,367.41 | 2,367.41 | 2,367.41 | 2,367.41 | 2,367.41 | - |
03 Apr 2024 | 2,350.57 | 2,350.57 | 2,350.57 | 2,350.57 | 2,350.57 | - |
02 Apr 2024 | 2,377.31 | 2,377.31 | 2,377.31 | 2,377.31 | 2,377.31 | - |
28 Mar 2024 | 2,366.33 | 2,366.33 | 2,366.33 | 2,366.33 | 2,366.33 | - |
27 Mar 2024 | 2,393.17 | 2,393.17 | 2,393.17 | 2,393.17 | 2,393.17 | - |
26 Mar 2024 | 2,398.32 | 2,398.32 | 2,398.32 | 2,398.32 | 2,398.32 | - |
25 Mar 2024 | 2,372.42 | 2,372.42 | 2,372.42 | 2,372.42 | 2,372.42 | - |
22 Mar 2024 | 2,387.44 | 2,387.44 | 2,387.44 | 2,387.44 | 2,387.44 | - |
21 Mar 2024 | 2,384.88 | 2,384.88 | 2,384.88 | 2,384.88 | 2,384.88 | - |
20 Mar 2024 | 2,334.26 | 2,334.26 | 2,334.26 | 2,334.26 | 2,334.26 | - |
19 Mar 2024 | 2,303.95 | 2,303.95 | 2,303.95 | 2,303.95 | 2,303.95 | - |
18 Mar 2024 | 2,325.38 | 2,325.38 | 2,325.38 | 2,325.38 | 2,325.38 | - |
15 Mar 2024 | 2,325.39 | 2,325.39 | 2,325.39 | 2,325.39 | 2,325.39 | - |
14 Mar 2024 | 2,345.97 | 2,345.97 | 2,345.97 | 2,345.97 | 2,345.97 | - |
13 Mar 2024 | 2,359.31 | 2,359.31 | 2,359.31 | 2,359.31 | 2,359.31 | - |
12 Mar 2024 | 2,319.28 | 2,319.28 | 2,319.28 | 2,319.28 | 2,319.28 | - |
11 Mar 2024 | 2,306.88 | 2,306.88 | 2,306.88 | 2,306.88 | 2,306.88 | - |
08 Mar 2024 | 2,364.54 | 2,364.54 | 2,364.54 | 2,364.54 | 2,364.54 | - |
07 Mar 2024 | 2,348.98 | 2,348.98 | 2,348.98 | 2,348.98 | 2,348.98 | - |
06 Mar 2024 | 2,327.68 | 2,327.68 | 2,327.68 | 2,327.68 | 2,327.68 | - |
05 Mar 2024 | 2,359.70 | 2,359.70 | 2,359.70 | 2,359.70 | 2,359.70 | - |
04 Mar 2024 | 2,365.05 | 2,365.05 | 2,365.05 | 2,365.05 | 2,365.05 | - |
01 Mar 2024 | 2,318.44 | 2,318.44 | 2,318.44 | 2,318.44 | 2,318.44 | - |
29 Feb 2024 | 2,286.02 | 2,286.02 | 2,286.02 | 2,286.02 | 2,286.02 | - |
28 Feb 2024 | 2,293.18 | 2,293.18 | 2,293.18 | 2,293.18 | 2,293.18 | - |
27 Feb 2024 | 2,306.91 | 2,306.91 | 2,306.91 | 2,306.91 | 2,306.91 | - |
26 Feb 2024 | 2,289.77 | 2,289.77 | 2,289.77 | 2,289.77 | 2,289.77 | - |
23 Feb 2024 | 2,302.17 | 2,302.17 | 2,302.17 | 2,302.17 | 2,302.17 | - |
22 Feb 2024 | 2,266.49 | 2,266.49 | 2,266.49 | 2,266.49 | 2,266.49 | - |
21 Feb 2024 | 2,230.45 | 2,230.45 | 2,230.45 | 2,230.45 | 2,230.45 | - |
20 Feb 2024 | 2,267.80 | 2,267.80 | 2,267.80 | 2,267.80 | 2,267.80 | - |
19 Feb 2024 | 2,278.38 | 2,278.38 | 2,278.38 | 2,278.38 | 2,278.38 | - |
16 Feb 2024 | 2,304.94 | 2,304.94 | 2,304.94 | 2,304.94 | 2,304.94 | - |
15 Feb 2024 | 2,311.05 | 2,311.05 | 2,311.05 | 2,311.05 | 2,311.05 | - |
14 Feb 2024 | 2,267.13 | 2,267.13 | 2,267.13 | 2,267.13 | 2,267.13 | - |
13 Feb 2024 | 2,256.81 | 2,256.81 | 2,256.81 | 2,256.81 | 2,256.81 | - |
12 Feb 2024 | 2,302.77 | 2,302.77 | 2,302.77 | 2,302.77 | 2,302.77 | - |
09 Feb 2024 | 2,275.92 | 2,275.92 | 2,275.92 | 2,275.92 | 2,275.92 | - |
08 Feb 2024 | 2,244.31 | 2,244.31 | 2,244.31 | 2,244.31 | 2,244.31 | - |
07 Feb 2024 | 2,203.80 | 2,203.80 | 2,203.80 | 2,203.80 | 2,203.80 | - |
06 Feb 2024 | 2,223.55 | 2,223.55 | 2,223.55 | 2,223.55 | 2,223.55 | - |
05 Feb 2024 | 2,212.90 | 2,212.90 | 2,212.90 | 2,212.90 | 2,212.90 | - |
02 Feb 2024 | 2,171.24 | 2,171.24 | 2,171.24 | 2,171.24 | 2,171.24 | - |
01 Feb 2024 | 2,154.06 | 2,154.06 | 2,154.06 | 2,154.06 | 2,154.06 | - |
31 Jan 2024 | 2,152.63 | 2,152.63 | 2,152.63 | 2,152.63 | 2,152.63 | - |
30 Jan 2024 | 2,188.69 | 2,188.69 | 2,188.69 | 2,188.69 | 2,188.69 | - |
29 Jan 2024 | 2,161.29 | 2,161.29 | 2,161.29 | 2,161.29 | 2,161.29 | - |
26 Jan 2024 | 2,159.44 | 2,159.44 | 2,159.44 | 2,159.44 | 2,159.44 | - |
25 Jan 2024 | 2,163.93 | 2,163.93 | 2,163.93 | 2,163.93 | 2,163.93 | - |
24 Jan 2024 | 2,146.97 | 2,146.97 | 2,146.97 | 2,146.97 | 2,146.97 | - |
23 Jan 2024 | 2,122.57 | 2,122.57 | 2,122.57 | 2,122.57 | 2,122.57 | - |
22 Jan 2024 | 2,126.59 | 2,126.59 | 2,126.59 | 2,126.59 | 2,126.59 | - |
19 Jan 2024 | 2,089.81 | 2,089.81 | 2,089.81 | 2,089.81 | 2,089.81 | - |
18 Jan 2024 | 2,051.78 | 2,051.78 | 2,051.78 | 2,051.78 | 2,051.78 | - |
17 Jan 2024 | 2,029.98 | 2,029.98 | 2,029.98 | 2,029.98 | 2,029.98 | - |
16 Jan 2024 | 2,024.04 | 2,024.04 | 2,024.04 | 2,024.04 | 2,024.04 | - |
15 Jan 2024 | 2,025.12 | 2,025.12 | 2,025.12 | 2,025.12 | 2,025.12 | - |
12 Jan 2024 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | - |
11 Jan 2024 | 2,022.45 | 2,022.45 | 2,022.45 | 2,022.45 | 2,022.45 | - |
10 Jan 2024 | 2,006.33 | 2,006.33 | 2,006.33 | 2,006.33 | 2,006.33 | - |
09 Jan 2024 | 1,982.81 | 1,982.81 | 1,982.81 | 1,982.81 | 1,982.81 | - |
08 Jan 2024 | 1,948.62 | 1,948.62 | 1,948.62 | 1,948.62 | 1,948.62 | - |
05 Jan 2024 | 1,938.02 | 1,938.02 | 1,938.02 | 1,938.02 | 1,938.02 | - |
04 Jan 2024 | 1,947.35 | 1,947.35 | 1,947.35 | 1,947.35 | 1,947.35 | - |
03 Jan 2024 | 1,974.43 | 1,974.43 | 1,974.43 | 1,974.43 | 1,974.43 | - |
02 Jan 2024 | 2,025.22 | 2,025.22 | 2,025.22 | 2,025.22 | 2,025.22 | - |
29 Dec 2023 | 2,049.11 | 2,049.11 | 2,049.11 | 2,049.11 | 2,049.11 | - |
28 Dec 2023 | 2,038.69 | 2,038.69 | 2,038.69 | 2,038.69 | 2,038.69 | - |
27 Dec 2023 | 2,037.96 | 2,037.96 | 2,037.96 | 2,037.96 | 2,037.96 | - |
22 Dec 2023 | 2,023.67 | 2,023.67 | 2,023.67 | 2,023.67 | 2,023.67 | - |
21 Dec 2023 | 2,021.80 | 2,021.80 | 2,021.80 | 2,021.80 | 2,021.80 | - |
20 Dec 2023 | 2,039.03 | 2,039.03 | 2,039.03 | 2,039.03 | 2,039.03 | - |
19 Dec 2023 | 2,032.36 | 2,032.36 | 2,032.36 | 2,032.36 | 2,032.36 | - |
18 Dec 2023 | 2,032.56 | 2,032.56 | 2,032.56 | 2,032.56 | 2,032.56 | - |
15 Dec 2023 | 2,013.69 | 2,013.69 | 2,013.69 | 2,013.69 | 2,013.69 | - |
14 Dec 2023 | 2,022.25 | 2,022.25 | 2,022.25 | 2,022.25 | 2,022.25 | - |
13 Dec 2023 | 2,020.48 | 2,020.48 | 2,020.48 | 2,020.48 | 2,020.48 | - |
12 Dec 2023 | 1,993.05 | 1,993.05 | 1,993.05 | 1,993.05 | 1,993.05 | - |
11 Dec 2023 | 1,977.55 | 1,977.55 | 1,977.55 | 1,977.55 | 1,977.55 | - |
08 Dec 2023 | 1,963.74 | 1,963.74 | 1,963.74 | 1,963.74 | 1,963.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |