Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,244.80 | 2,244.80 | 2,224.15 | 2,234.00 | 2,234.00 | 11 |
02 May 2024 | 2,234.50 | 2,234.50 | 2,224.40 | 2,228.25 | 2,228.25 | 300 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | - |
29 Apr 2024 | 2,247.50 | 2,247.50 | 2,247.50 | 2,247.50 | 2,247.50 | - |
26 Apr 2024 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 1,975 |
25 Apr 2024 | 2,248.00 | 2,252.11 | 2,248.00 | 2,244.75 | 2,244.75 | 1,010 |
24 Apr 2024 | 2,259.00 | 2,259.00 | 2,259.00 | 2,259.00 | 2,259.00 | - |
23 Apr 2024 | 2,282.42 | 2,282.42 | 2,282.42 | 2,266.25 | 2,266.25 | 2 |
22 Apr 2024 | 2,265.00 | 2,265.46 | 2,265.00 | 2,274.00 | 2,274.00 | 192 |
19 Apr 2024 | 2,235.07 | 2,235.07 | 2,235.07 | 2,250.25 | 2,250.25 | 10 |
18 Apr 2024 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | - |
17 Apr 2024 | 2,258.33 | 2,258.33 | 2,245.57 | 2,240.50 | 2,240.50 | 27 |
16 Apr 2024 | 2,243.62 | 2,243.62 | 2,243.62 | 2,252.50 | 2,252.50 | 79 |
15 Apr 2024 | 2,266.75 | 2,266.75 | 2,266.75 | 2,266.75 | 2,266.75 | - |
12 Apr 2024 | 2,268.15 | 2,268.15 | 2,268.15 | 2,271.00 | 2,271.00 | 152 |
11 Apr 2024 | 2,265.25 | 2,265.25 | 2,265.25 | 2,265.25 | 2,265.25 | - |
10 Apr 2024 | 2,270.75 | 2,270.75 | 2,270.75 | 2,270.75 | 2,270.75 | - |
09 Apr 2024 | 2,261.50 | 2,261.50 | 2,261.50 | 2,261.50 | 2,261.50 | - |
08 Apr 2024 | 2,271.58 | 2,271.58 | 2,271.58 | 2,275.50 | 2,275.50 | 135 |
05 Apr 2024 | 2,262.67 | 2,262.67 | 2,262.67 | 2,278.75 | 2,278.75 | 72 |
04 Apr 2024 | 2,286.25 | 2,286.25 | 2,286.25 | 2,286.25 | 2,286.25 | - |
03 Apr 2024 | 2,361.19 | 2,361.19 | 2,361.19 | 2,285.00 | 2,285.00 | 9 |
02 Apr 2024 | 2,308.67 | 2,308.67 | 2,308.67 | 2,294.75 | 2,294.75 | 62 |
28 Mar 2024 | 2,311.67 | 2,314.57 | 2,311.67 | 2,320.25 | 2,320.25 | 412 |
27 Mar 2024 | 2,303.50 | 2,304.60 | 2,298.56 | 2,310.25 | 2,310.25 | 329 |
26 Mar 2024 | 2,291.07 | 2,291.07 | 2,291.07 | 2,297.50 | 2,297.50 | 68 |
25 Mar 2024 | 2,306.08 | 2,306.08 | 2,291.56 | 2,296.25 | 2,296.25 | 5,492 |
22 Mar 2024 | 2,330.12 | 2,330.12 | 2,330.12 | 2,318.00 | 2,318.00 | 186 |
21 Mar 2024 | 2,289.00 | 2,289.70 | 2,289.00 | 2,317.00 | 2,317.00 | 406 |
20 Mar 2024 | 2,286.00 | 2,288.57 | 2,286.00 | 2,287.00 | 2,287.00 | 2,692 |
19 Mar 2024 | 2,277.57 | 2,277.57 | 2,277.57 | 2,279.50 | 2,279.50 | 26 |
18 Mar 2024 | 2,277.75 | 2,277.75 | 2,277.75 | 2,277.75 | 2,277.75 | - |
15 Mar 2024 | 2,279.29 | 2,279.29 | 2,279.29 | 2,261.00 | 2,261.00 | 18 |
14 Mar 2024 | 2,273.42 | 2,273.42 | 2,260.12 | 2,268.50 | 2,268.50 | 2,045 |
13 Mar 2024 | 2,267.75 | 2,267.75 | 2,267.75 | 2,267.75 | 2,267.75 | - |
12 Mar 2024 | 2,261.25 | 2,261.25 | 2,261.25 | 2,261.25 | 2,261.25 | - |
11 Mar 2024 | 2,232.91 | 2,232.91 | 2,232.91 | 2,236.25 | 2,236.25 | 6 |
08 Mar 2024 | 2,238.00 | 2,238.00 | 2,238.00 | 2,238.00 | 2,238.00 | - |
07 Mar 2024 | 2,254.91 | 2,254.91 | 2,244.59 | 2,246.75 | 2,246.75 | 20 |
06 Mar 2024 | 2,250.00 | 2,250.00 | 2,242.10 | 2,255.50 | 2,255.50 | 1,494 |
05 Mar 2024 | 2,257.91 | 2,257.91 | 2,257.91 | 2,248.75 | 2,248.75 | 1,085 |
04 Mar 2024 | 2,255.50 | 2,255.50 | 2,255.50 | 2,255.50 | 2,255.50 | - |
01 Mar 2024 | 2,259.75 | 2,259.75 | 2,259.75 | 2,259.75 | 2,259.75 | - |
29 Feb 2024 | 2,243.04 | 2,257.09 | 2,243.04 | 2,263.25 | 2,263.25 | 14,562 |
28 Feb 2024 | 2,260.75 | 2,260.75 | 2,260.75 | 2,260.75 | 2,260.75 | - |
27 Feb 2024 | 2,247.25 | 2,247.25 | 2,247.25 | 2,247.25 | 2,247.25 | - |
26 Feb 2024 | 2,256.25 | 2,256.25 | 2,256.25 | 2,256.25 | 2,256.25 | - |
23 Feb 2024 | 2,251.65 | 2,251.65 | 2,239.50 | 2,259.75 | 2,259.75 | 97 |
22 Feb 2024 | 2,244.25 | 2,244.25 | 2,244.25 | 2,244.25 | 2,244.25 | - |
21 Feb 2024 | 2,229.75 | 2,229.75 | 2,229.75 | 2,229.75 | 2,229.75 | - |
20 Feb 2024 | 2,221.25 | 2,221.25 | 2,221.25 | 2,221.25 | 2,221.25 | - |
19 Feb 2024 | 2,231.88 | 2,231.88 | 2,225.50 | 2,232.25 | 2,232.25 | 62 |
16 Feb 2024 | 2,234.50 | 2,236.00 | 2,234.50 | 2,237.50 | 2,237.50 | 2,090 |
15 Feb 2024 | 2,236.00 | 2,241.48 | 2,236.00 | 2,231.25 | 2,231.25 | 285 |
14 Feb 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | - |
13 Feb 2024 | 2,209.50 | 2,213.93 | 2,209.50 | 2,214.00 | 2,214.00 | 134 |
12 Feb 2024 | 2,223.50 | 2,223.50 | 2,223.50 | 2,224.50 | 2,224.50 | 7 |
09 Feb 2024 | 2,216.50 | 2,217.00 | 2,203.50 | 2,221.00 | 2,221.00 | 864 |
08 Feb 2024 | 2,209.00 | 2,209.00 | 2,209.00 | 2,222.00 | 2,222.00 | 65 |
07 Feb 2024 | 2,224.50 | 2,224.93 | 2,152.00 | 2,228.00 | 2,228.00 | 2,170 |
06 Feb 2024 | 2,214.37 | 2,214.37 | 2,211.50 | 2,216.50 | 2,216.50 | 23 |
05 Feb 2024 | 2,207.00 | 2,207.00 | 2,207.00 | 2,211.00 | 2,211.00 | 78 |
02 Feb 2024 | 2,183.50 | 2,183.52 | 2,183.50 | 2,203.25 | 2,203.25 | 680 |
01 Feb 2024 | 2,182.00 | 2,182.00 | 2,173.00 | 2,177.50 | 2,177.50 | 1,698 |
31 Jan 2024 | 2,190.50 | 2,190.50 | 2,190.50 | 2,190.50 | 2,190.50 | - |
30 Jan 2024 | 2,173.50 | 2,192.28 | 2,173.50 | 2,192.00 | 2,192.00 | 229 |
29 Jan 2024 | 2,173.50 | 2,173.79 | 2,173.50 | 2,179.25 | 2,179.25 | 34 |
26 Jan 2024 | 2,167.50 | 2,167.50 | 2,162.04 | 2,176.00 | 2,176.00 | 9,050 |
25 Jan 2024 | 2,172.25 | 2,172.25 | 2,172.25 | 2,172.25 | 2,172.25 | - |
24 Jan 2024 | 2,162.00 | 2,162.00 | 2,162.00 | 2,174.50 | 2,174.50 | 453 |
23 Jan 2024 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | - |
22 Jan 2024 | 2,173.50 | 2,173.95 | 2,173.50 | 2,167.50 | 2,167.50 | 117 |
19 Jan 2024 | 2,157.50 | 2,157.50 | 2,157.50 | 2,168.00 | 2,168.00 | 412 |
18 Jan 2024 | 2,158.00 | 2,158.50 | 2,158.00 | 2,150.00 | 2,150.00 | 5,250 |
17 Jan 2024 | 2,143.00 | 2,143.00 | 2,143.00 | 2,161.25 | 2,161.25 | 116 |
16 Jan 2024 | 2,157.00 | 2,157.29 | 2,157.00 | 2,162.25 | 2,162.25 | 14 |
15 Jan 2024 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | - |
12 Jan 2024 | 2,147.37 | 2,147.37 | 2,147.37 | 2,149.50 | 2,149.50 | 61 |
11 Jan 2024 | 2,140.00 | 2,151.87 | 2,139.50 | 2,140.00 | 2,140.00 | 1,297 |
10 Jan 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - |
09 Jan 2024 | 2,137.50 | 2,137.50 | 2,137.50 | 2,137.50 | 2,137.50 | - |
08 Jan 2024 | 2,129.50 | 2,135.42 | 2,121.00 | 2,124.50 | 2,124.50 | 396 |
05 Jan 2024 | 2,135.75 | 2,135.75 | 2,135.75 | 2,135.75 | 2,135.75 | - |
04 Jan 2024 | 2,155.75 | 2,155.75 | 2,155.75 | 2,155.75 | 2,155.75 | - |
03 Jan 2024 | 2,164.87 | 2,164.87 | 2,164.87 | 2,159.00 | 2,159.00 | 10 |
02 Jan 2024 | 2,153.92 | 2,153.92 | 2,153.92 | 2,167.00 | 2,167.00 | 7 |
29 Dec 2023 | 2,144.25 | 2,144.25 | 2,144.25 | 2,144.25 | 2,144.25 | - |
28 Dec 2023 | 2,143.42 | 2,143.42 | 2,137.50 | 2,144.25 | 2,144.25 | 11 |
27 Dec 2023 | 2,139.00 | 2,139.00 | 2,139.00 | 2,128.00 | 2,128.00 | 250 |
22 Dec 2023 | 2,117.50 | 2,117.50 | 2,117.50 | 2,118.25 | 2,118.25 | 99 |
21 Dec 2023 | 2,132.92 | 2,132.92 | 2,132.92 | 2,125.50 | 2,125.50 | 5 |
20 Dec 2023 | 2,138.50 | 2,144.87 | 2,138.50 | 2,139.75 | 2,139.75 | 148 |
19 Dec 2023 | 2,133.50 | 2,133.50 | 2,133.50 | 2,133.50 | 2,133.50 | - |
18 Dec 2023 | 2,133.50 | 2,143.46 | 2,132.00 | 2,148.75 | 2,148.75 | 671 |
15 Dec 2023 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | - |
14 Dec 2023 | 2,127.00 | 2,136.69 | 2,127.00 | 2,125.25 | 2,125.25 | 45 |
13 Dec 2023 | 2,150.00 | 2,150.00 | 2,150.00 | 2,157.75 | 2,157.75 | 253 |
12 Dec 2023 | 2,135.50 | 2,135.50 | 2,135.50 | 2,140.50 | 2,140.50 | 163 |
11 Dec 2023 | 2,131.75 | 2,131.75 | 2,131.75 | 2,131.75 | 2,131.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |