Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,120.29 | 2,120.29 | 2,120.29 | 2,120.29 | 2,120.29 | - |
02 May 2024 | 2,077.40 | 2,077.40 | 2,077.40 | 2,077.40 | 2,077.40 | - |
01 May 2024 | 2,084.92 | 2,084.92 | 2,084.92 | 2,084.92 | 2,084.92 | - |
30 Apr 2024 | 2,114.36 | 2,114.36 | 2,114.36 | 2,114.36 | 2,114.36 | - |
29 Apr 2024 | 2,112.80 | 2,112.80 | 2,112.80 | 2,112.80 | 2,112.80 | - |
26 Apr 2024 | 2,094.59 | 2,094.59 | 2,094.59 | 2,094.59 | 2,094.59 | - |
25 Apr 2024 | 2,086.64 | 2,086.64 | 2,086.64 | 2,086.64 | 2,086.64 | - |
24 Apr 2024 | 2,131.04 | 2,131.04 | 2,131.04 | 2,131.04 | 2,131.04 | - |
23 Apr 2024 | 2,075.58 | 2,075.58 | 2,075.58 | 2,075.58 | 2,075.58 | - |
22 Apr 2024 | 2,037.45 | 2,037.45 | 2,037.45 | 2,037.45 | 2,037.45 | - |
19 Apr 2024 | 2,072.36 | 2,072.36 | 2,072.36 | 2,072.36 | 2,072.36 | - |
18 Apr 2024 | 2,084.01 | 2,084.01 | 2,084.01 | 2,084.01 | 2,084.01 | - |
17 Apr 2024 | 2,105.59 | 2,105.59 | 2,105.59 | 2,105.59 | 2,105.59 | - |
16 Apr 2024 | 2,100.88 | 2,100.88 | 2,100.88 | 2,100.88 | 2,100.88 | - |
15 Apr 2024 | 2,142.73 | 2,142.73 | 2,142.73 | 2,142.73 | 2,142.73 | - |
12 Apr 2024 | 2,172.85 | 2,172.85 | 2,172.85 | 2,172.85 | 2,172.85 | - |
11 Apr 2024 | 2,149.11 | 2,149.11 | 2,149.11 | 2,149.11 | 2,149.11 | - |
10 Apr 2024 | 2,149.33 | 2,149.33 | 2,149.33 | 2,149.33 | 2,149.33 | - |
09 Apr 2024 | 2,137.34 | 2,137.34 | 2,137.34 | 2,137.34 | 2,137.34 | - |
08 Apr 2024 | 2,140.05 | 2,140.05 | 2,140.05 | 2,140.05 | 2,140.05 | - |
05 Apr 2024 | 2,109.03 | 2,109.03 | 2,109.03 | 2,109.03 | 2,109.03 | - |
04 Apr 2024 | 2,137.18 | 2,137.18 | 2,137.18 | 2,137.18 | 2,137.18 | - |
03 Apr 2024 | 2,141.15 | 2,141.15 | 2,141.15 | 2,141.15 | 2,141.15 | - |
02 Apr 2024 | 2,166.30 | 2,166.30 | 2,166.30 | 2,166.30 | 2,166.30 | - |
28 Mar 2024 | 2,158.77 | 2,158.77 | 2,158.77 | 2,158.77 | 2,158.77 | - |
27 Mar 2024 | 2,154.21 | 2,154.21 | 2,154.21 | 2,154.21 | 2,154.21 | - |
26 Mar 2024 | 2,151.11 | 2,151.11 | 2,151.11 | 2,151.11 | 2,151.11 | - |
25 Mar 2024 | 2,144.02 | 2,144.02 | 2,144.02 | 2,144.02 | 2,144.02 | - |
22 Mar 2024 | 2,150.68 | 2,150.68 | 2,150.68 | 2,150.68 | 2,150.68 | - |
21 Mar 2024 | 2,130.93 | 2,130.93 | 2,130.93 | 2,130.93 | 2,130.93 | - |
20 Mar 2024 | 2,108.37 | 2,108.37 | 2,108.37 | 2,108.37 | 2,108.37 | - |
19 Mar 2024 | 2,119.58 | 2,119.58 | 2,119.58 | 2,119.58 | 2,119.58 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,110.48 | 2,110.48 | 2,110.48 | 2,110.48 | 2,110.48 | - |
14 Mar 2024 | 2,135.01 | 2,135.01 | 2,135.01 | 2,135.01 | 2,135.01 | - |
13 Mar 2024 | 2,153.73 | 2,153.73 | 2,153.73 | 2,153.73 | 2,153.73 | - |
12 Mar 2024 | 2,114.51 | 2,114.51 | 2,114.51 | 2,114.51 | 2,114.51 | - |
11 Mar 2024 | 2,105.74 | 2,105.74 | 2,105.74 | 2,105.74 | 2,105.74 | - |
08 Mar 2024 | 2,129.48 | 2,129.48 | 2,129.48 | 2,129.48 | 2,129.48 | - |
07 Mar 2024 | 2,107.61 | 2,107.61 | 2,107.61 | 2,107.61 | 2,107.61 | - |
06 Mar 2024 | 2,089.69 | 2,089.69 | 2,089.69 | 2,089.69 | 2,089.69 | - |
05 Mar 2024 | 2,123.21 | 2,123.21 | 2,123.21 | 2,123.21 | 2,123.21 | - |
04 Mar 2024 | 2,136.09 | 2,136.09 | 2,136.09 | 2,136.09 | 2,136.09 | - |
01 Mar 2024 | 2,109.81 | 2,109.81 | 2,109.81 | 2,109.81 | 2,109.81 | - |
29 Feb 2024 | 2,081.40 | 2,081.40 | 2,081.40 | 2,081.40 | 2,081.40 | - |
28 Feb 2024 | 2,092.20 | 2,092.20 | 2,092.20 | 2,092.20 | 2,092.20 | - |
27 Feb 2024 | 2,079.85 | 2,079.85 | 2,079.85 | 2,079.85 | 2,079.85 | - |
26 Feb 2024 | 2,071.99 | 2,071.99 | 2,071.99 | 2,071.99 | 2,071.99 | - |
23 Feb 2024 | 2,098.34 | 2,098.34 | 2,098.34 | 2,098.34 | 2,098.34 | - |
22 Feb 2024 | 2,066.89 | 2,066.89 | 2,066.89 | 2,066.89 | 2,066.89 | - |
21 Feb 2024 | 2,049.25 | 2,049.25 | 2,049.25 | 2,049.25 | 2,049.25 | - |
20 Feb 2024 | 2,084.47 | 2,084.47 | 2,084.47 | 2,084.47 | 2,084.47 | - |
19 Feb 2024 | 2,085.66 | 2,085.66 | 2,085.66 | 2,085.66 | 2,085.66 | - |
16 Feb 2024 | 2,110.76 | 2,110.76 | 2,110.76 | 2,110.76 | 2,110.76 | - |
15 Feb 2024 | 2,082.53 | 2,082.53 | 2,082.53 | 2,082.53 | 2,082.53 | - |
14 Feb 2024 | 2,034.91 | 2,034.91 | 2,034.91 | 2,034.91 | 2,034.91 | - |
13 Feb 2024 | 2,061.24 | 2,061.24 | 2,061.24 | 2,061.24 | 2,061.24 | - |
12 Feb 2024 | 2,075.40 | 2,075.40 | 2,075.40 | 2,075.40 | 2,075.40 | - |
09 Feb 2024 | 2,058.76 | 2,058.76 | 2,058.76 | 2,058.76 | 2,058.76 | - |
08 Feb 2024 | 2,027.83 | 2,027.83 | 2,027.83 | 2,027.83 | 2,027.83 | - |
07 Feb 2024 | 1,985.84 | 1,985.84 | 1,985.84 | 1,985.84 | 1,985.84 | - |
06 Feb 2024 | 1,984.74 | 1,984.74 | 1,984.74 | 1,984.74 | 1,984.74 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,941.96 | 1,941.96 | 1,941.96 | 1,941.96 | 1,941.96 | - |
01 Feb 2024 | 1,935.39 | 1,935.39 | 1,935.39 | 1,935.39 | 1,935.39 | - |
31 Jan 2024 | 1,957.56 | 1,957.56 | 1,957.56 | 1,957.56 | 1,957.56 | - |
30 Jan 2024 | 1,985.06 | 1,985.06 | 1,985.06 | 1,985.06 | 1,985.06 | - |
29 Jan 2024 | 1,957.78 | 1,957.78 | 1,957.78 | 1,957.78 | 1,957.78 | - |
26 Jan 2024 | 1,958.98 | 1,958.98 | 1,958.98 | 1,958.98 | 1,958.98 | - |
25 Jan 2024 | 1,960.92 | 1,960.92 | 1,960.92 | 1,960.92 | 1,960.92 | - |
24 Jan 2024 | 1,953.44 | 1,953.44 | 1,953.44 | 1,953.44 | 1,953.44 | - |
23 Jan 2024 | 1,929.31 | 1,929.31 | 1,929.31 | 1,929.31 | 1,929.31 | - |
22 Jan 2024 | 1,927.05 | 1,927.05 | 1,927.05 | 1,927.05 | 1,927.05 | - |
19 Jan 2024 | 1,899.92 | 1,899.92 | 1,899.92 | 1,899.92 | 1,899.92 | - |
18 Jan 2024 | 1,889.84 | 1,889.84 | 1,889.84 | 1,889.84 | 1,889.84 | - |
17 Jan 2024 | 1,902.16 | 1,902.16 | 1,902.16 | 1,902.16 | 1,902.16 | - |
16 Jan 2024 | 1,931.66 | 1,931.66 | 1,931.66 | 1,931.66 | 1,931.66 | - |
15 Jan 2024 | 1,922.40 | 1,922.40 | 1,922.40 | 1,922.40 | 1,922.40 | - |
12 Jan 2024 | 1,929.42 | 1,929.42 | 1,929.42 | 1,929.42 | 1,929.42 | - |
11 Jan 2024 | 1,934.48 | 1,934.48 | 1,934.48 | 1,934.48 | 1,934.48 | - |
10 Jan 2024 | 1,920.25 | 1,920.25 | 1,920.25 | 1,920.25 | 1,920.25 | - |
09 Jan 2024 | 1,911.87 | 1,911.87 | 1,911.87 | 1,911.87 | 1,911.87 | - |
08 Jan 2024 | 1,871.18 | 1,871.18 | 1,871.18 | 1,871.18 | 1,871.18 | - |
05 Jan 2024 | 1,868.72 | 1,868.72 | 1,868.72 | 1,868.72 | 1,868.72 | - |
04 Jan 2024 | 1,868.96 | 1,868.96 | 1,868.96 | 1,868.96 | 1,868.96 | - |
03 Jan 2024 | 1,910.43 | 1,910.43 | 1,910.43 | 1,910.43 | 1,910.43 | - |
02 Jan 2024 | 1,936.06 | 1,936.06 | 1,936.06 | 1,936.06 | 1,936.06 | - |
29 Dec 2023 | 1,954.04 | 1,954.04 | 1,954.04 | 1,954.04 | 1,954.04 | - |
28 Dec 2023 | 1,946.88 | 1,946.88 | 1,946.88 | 1,946.88 | 1,946.88 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,932.58 | 1,932.58 | 1,932.58 | 1,932.58 | 1,932.58 | - |
21 Dec 2023 | 1,916.67 | 1,916.67 | 1,916.67 | 1,916.67 | 1,916.67 | - |
20 Dec 2023 | 1,947.52 | 1,947.52 | 1,947.52 | 1,947.52 | 1,947.52 | - |
19 Dec 2023 | 1,925.36 | 1,925.36 | 1,925.36 | 1,925.36 | 1,925.36 | - |
18 Dec 2023 | 1,925.92 | 1,925.92 | 1,925.92 | 1,925.92 | 1,925.92 | - |
15 Dec 2023 | 1,910.66 | 1,910.66 | 1,910.66 | 1,910.66 | 1,910.66 | - |
14 Dec 2023 | 1,900.10 | 1,900.10 | 1,900.10 | 1,900.10 | 1,900.10 | - |
13 Dec 2023 | 1,892.32 | 1,892.32 | 1,892.32 | 1,892.32 | 1,892.32 | - |
12 Dec 2023 | 1,874.93 | 1,874.93 | 1,874.93 | 1,874.93 | 1,874.93 | - |
11 Dec 2023 | 1,868.93 | 1,868.93 | 1,868.93 | 1,868.93 | 1,868.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |