Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,826.50 | 1,833.00 | 1,810.50 | 1,824.25 | 1,824.25 | 12,784 |
02 May 2024 | 1,825.00 | 1,828.50 | 1,815.27 | 1,822.00 | 1,822.00 | 13,264 |
01 May 2024 | 2,273.28 | 2,273.28 | 2,273.28 | 2,273.28 | 2,273.28 | - |
30 Apr 2024 | 1,859.00 | 1,859.00 | 1,834.50 | 1,843.00 | 1,843.00 | 17,983 |
29 Apr 2024 | 1,858.50 | 1,866.50 | 1,856.50 | 1,858.00 | 1,858.00 | 20,874 |
26 Apr 2024 | 1,872.00 | 1,872.00 | 1,864.50 | 1,870.00 | 1,870.00 | 9,009 |
25 Apr 2024 | 1,859.00 | 1,863.50 | 1,853.50 | 1,854.50 | 1,854.50 | 17,299 |
24 Apr 2024 | 1,873.50 | 1,875.00 | 1,864.00 | 1,870.75 | 1,870.75 | 10,429 |
23 Apr 2024 | 1,876.00 | 1,876.50 | 1,855.50 | 1,861.75 | 1,861.75 | 23,754 |
22 Apr 2024 | 1,868.00 | 1,884.50 | 1,863.23 | 1,884.00 | 1,884.00 | 12,475 |
19 Apr 2024 | 1,862.50 | 1,872.50 | 1,853.50 | 1,869.50 | 1,869.50 | 12,604 |
18 Apr 2024 | 1,858.50 | 1,858.50 | 1,847.50 | 1,852.25 | 1,852.25 | 22,367 |
17 Apr 2024 | 1,859.50 | 1,867.50 | 1,856.81 | 1,864.00 | 1,864.00 | 136,902 |
16 Apr 2024 | 1,866.50 | 1,866.50 | 1,850.50 | 1,863.00 | 1,863.00 | 20,600 |
15 Apr 2024 | 1,864.00 | 1,864.00 | 1,848.50 | 1,858.00 | 1,858.00 | 16,560 |
12 Apr 2024 | 1,862.50 | 1,891.91 | 1,859.22 | 1,878.25 | 1,878.25 | 10,515 |
11 Apr 2024 | 1,850.50 | 1,854.50 | 1,840.50 | 1,844.25 | 1,844.25 | 9,934 |
10 Apr 2024 | 1,838.69 | 1,846.86 | 1,834.00 | 1,846.00 | 1,846.00 | 5,443 |
09 Apr 2024 | 1,834.00 | 1,842.28 | 1,829.00 | 1,835.00 | 1,835.00 | 4,532 |
08 Apr 2024 | 1,830.00 | 1,842.00 | 1,828.50 | 1,831.75 | 1,831.75 | 13,479 |
05 Apr 2024 | 1,822.00 | 1,841.50 | 1,820.00 | 1,839.50 | 1,839.50 | 12,494 |
04 Apr 2024 | 1,820.00 | 1,820.00 | 1,811.00 | 1,813.25 | 1,813.25 | 12,694 |
03 Apr 2024 | 1,809.00 | 1,822.50 | 1,806.00 | 1,817.00 | 1,817.00 | 18,132 |
02 Apr 2024 | 1,780.00 | 1,838.50 | 1,780.00 | 1,802.00 | 1,802.00 | 1,561,733 |
28 Mar 2024 | 1,754.00 | 1,770.00 | 1,754.00 | 1,770.00 | 1,770.00 | 11,551 |
27 Mar 2024 | 1,752.00 | 1,754.07 | 1,749.91 | 1,753.00 | 1,753.00 | 12,450 |
26 Mar 2024 | 1,762.50 | 1,769.05 | 1,760.00 | 1,763.25 | 1,763.25 | 9,625 |
25 Mar 2024 | 1,764.50 | 1,770.50 | 1,758.00 | 1,769.25 | 1,769.25 | 10,554 |
22 Mar 2024 | 1,769.00 | 1,773.50 | 1,762.50 | 1,765.00 | 1,765.00 | 16,123 |
21 Mar 2024 | 1,765.50 | 1,766.34 | 1,757.50 | 1,761.25 | 1,761.25 | 9,532 |
20 Mar 2024 | 1,760.00 | 1,760.26 | 1,751.00 | 1,752.00 | 1,752.00 | 10,621 |
19 Mar 2024 | 1,761.00 | 1,765.00 | 1,757.00 | 1,758.75 | 1,758.75 | 9,920 |
18 Mar 2024 | 1,755.50 | 1,763.00 | 1,754.50 | 1,759.75 | 1,759.75 | 6,091 |
15 Mar 2024 | 1,747.50 | 1,754.50 | 1,740.00 | 1,754.25 | 1,754.25 | 11,622 |
14 Mar 2024 | 1,739.50 | 1,748.00 | 1,736.00 | 1,741.50 | 1,741.50 | 9,184 |
13 Mar 2024 | 1,728.50 | 1,735.00 | 1,724.50 | 1,736.25 | 1,736.25 | 9,132 |
12 Mar 2024 | 1,726.50 | 1,731.50 | 1,724.00 | 1,726.50 | 1,726.50 | 5,741 |
11 Mar 2024 | 1,713.00 | 1,728.00 | 1,709.50 | 1,724.75 | 1,724.75 | 12,920 |
08 Mar 2024 | 1,722.50 | 1,730.35 | 1,702.00 | 1,705.00 | 1,705.00 | 7,390 |
07 Mar 2024 | 1,729.50 | 1,732.50 | 1,713.00 | 1,726.25 | 1,726.25 | 288,932 |
06 Mar 2024 | 1,717.50 | 1,730.50 | 1,714.50 | 1,727.00 | 1,727.00 | 9,105 |
05 Mar 2024 | 1,728.00 | 1,729.90 | 1,716.00 | 1,718.50 | 1,718.50 | 6,749 |
04 Mar 2024 | 1,724.50 | 1,734.22 | 1,723.20 | 1,732.50 | 1,732.50 | 16,701 |
01 Mar 2024 | 1,715.50 | 1,725.50 | 1,715.50 | 1,725.50 | 1,725.50 | 12,688 |
29 Feb 2024 | 1,711.50 | 1,723.50 | 1,707.00 | 1,719.75 | 1,719.75 | 438,548 |
28 Feb 2024 | 1,707.50 | 1,716.00 | 1,701.00 | 1,711.50 | 1,711.50 | 735,709 |
27 Feb 2024 | 1,703.00 | 1,721.50 | 1,696.00 | 1,710.00 | 1,710.00 | 106,593 |
26 Feb 2024 | 1,688.50 | 1,691.50 | 1,681.00 | 1,689.00 | 1,689.00 | 7,039 |
23 Feb 2024 | 1,701.50 | 1,703.77 | 1,686.00 | 1,691.25 | 1,691.25 | 72,529 |
22 Feb 2024 | 1,707.50 | 1,711.68 | 1,707.05 | 1,708.00 | 1,708.00 | 11,785 |
21 Feb 2024 | 1,711.50 | 1,714.50 | 1,709.00 | 1,713.00 | 1,713.00 | 11,644 |
20 Feb 2024 | 1,704.00 | 1,707.50 | 1,692.92 | 1,694.75 | 1,694.75 | 7,458 |
19 Feb 2024 | 1,705.00 | 1,725.00 | 1,684.50 | 1,708.25 | 1,708.25 | 325,495 |
16 Feb 2024 | 1,705.00 | 1,710.50 | 1,699.00 | 1,710.00 | 1,710.00 | 15,572 |
15 Feb 2024 | 1,701.00 | 1,708.00 | 1,699.00 | 1,704.25 | 1,704.25 | 79,211 |
14 Feb 2024 | 1,708.00 | 1,715.38 | 1,706.50 | 1,708.25 | 1,708.25 | 5,308 |
13 Feb 2024 | 1,718.50 | 1,718.50 | 1,704.00 | 1,712.75 | 1,712.75 | 16,189 |
12 Feb 2024 | 1,714.50 | 1,720.78 | 1,711.13 | 1,717.50 | 1,717.50 | 15,002 |
09 Feb 2024 | 1,715.00 | 1,722.85 | 1,713.50 | 1,715.25 | 1,715.25 | 9,375 |
08 Feb 2024 | 1,712.50 | 1,723.50 | 1,710.50 | 1,718.75 | 1,718.75 | 29,780 |
07 Feb 2024 | 1,708.00 | 1,715.50 | 1,708.00 | 1,713.75 | 1,713.75 | 12,239 |
06 Feb 2024 | 1,723.00 | 1,725.50 | 1,717.00 | 1,717.75 | 1,717.75 | 185,901 |
05 Feb 2024 | 1,713.00 | 1,719.45 | 1,705.00 | 1,717.00 | 1,717.00 | 8,410 |
02 Feb 2024 | 1,710.50 | 1,713.50 | 1,705.50 | 1,712.00 | 1,712.00 | 8,859 |
01 Feb 2024 | 1,739.50 | 1,740.50 | 1,727.50 | 1,730.00 | 1,730.00 | 4,116 |
31 Jan 2024 | 1,734.50 | 1,738.50 | 1,731.00 | 1,734.25 | 1,734.25 | 6,588 |
30 Jan 2024 | 1,724.00 | 1,741.50 | 1,721.50 | 1,741.00 | 1,741.00 | 6,935 |
29 Jan 2024 | 1,735.50 | 1,738.00 | 1,723.50 | 1,727.75 | 1,727.75 | 7,541 |
26 Jan 2024 | 1,732.50 | 1,733.50 | 1,725.00 | 1,724.75 | 1,724.75 | 5,109 |
25 Jan 2024 | 1,731.50 | 1,740.00 | 1,730.00 | 1,729.00 | 1,729.00 | 7,929 |
24 Jan 2024 | 1,723.50 | 1,726.50 | 1,717.50 | 1,723.50 | 1,723.50 | 12,657 |
23 Jan 2024 | 1,702.50 | 1,722.50 | 1,701.50 | 1,719.50 | 1,719.50 | 4,984 |
22 Jan 2024 | 1,692.00 | 1,698.15 | 1,688.00 | 1,698.25 | 1,698.25 | 17,896 |
19 Jan 2024 | 1,715.00 | 1,719.75 | 1,710.00 | 1,707.75 | 1,707.75 | 6,508 |
18 Jan 2024 | 1,702.50 | 1,706.00 | 1,696.00 | 1,702.50 | 1,702.50 | 28,397 |
17 Jan 2024 | 1,704.50 | 1,704.50 | 1,697.00 | 1,701.50 | 1,701.50 | 6,627 |
16 Jan 2024 | 1,716.50 | 1,728.00 | 1,716.15 | 1,718.00 | 1,718.00 | 16,148 |
15 Jan 2024 | 1,715.34 | 1,715.50 | 1,704.50 | 1,703.00 | 1,703.00 | 26,489 |
12 Jan 2024 | 1,722.50 | 1,735.83 | 1,716.00 | 1,717.25 | 1,717.25 | 32,214 |
11 Jan 2024 | 1,711.50 | 1,726.00 | 1,706.50 | 1,724.50 | 1,724.50 | 5,804 |
10 Jan 2024 | 1,722.50 | 1,723.79 | 1,710.15 | 1,712.75 | 1,712.75 | 10,614 |
09 Jan 2024 | 1,710.50 | 1,723.66 | 1,707.50 | 1,722.75 | 1,722.75 | 25,418 |
08 Jan 2024 | 1,719.50 | 1,720.00 | 1,692.50 | 1,695.25 | 1,695.25 | 9,236 |
05 Jan 2024 | 1,728.00 | 1,732.50 | 1,724.50 | 1,724.25 | 1,724.25 | 11,756 |
04 Jan 2024 | 1,732.50 | 1,734.00 | 1,718.50 | 1,716.25 | 1,716.25 | 14,247 |
03 Jan 2024 | 1,718.00 | 1,733.00 | 1,718.00 | 1,731.25 | 1,731.25 | 16,057 |
02 Jan 2024 | 1,745.00 | 1,755.50 | 1,724.50 | 1,733.00 | 1,733.00 | 23,153 |
29 Dec 2023 | 1,736.00 | 1,741.50 | 1,733.50 | 1,733.50 | 1,733.50 | 19,009 |
28 Dec 2023 | 1,734.50 | 1,744.29 | 1,729.90 | 1,748.75 | 1,748.75 | 4,576 |
27 Dec 2023 | 1,752.00 | 1,757.50 | 1,745.63 | 1,742.50 | 1,742.50 | 7,172 |
22 Dec 2023 | 1,744.50 | 1,744.50 | 1,734.50 | 1,738.50 | 1,738.50 | 86,376 |
21 Dec 2023 | 1,743.50 | 1,743.50 | 1,732.30 | 1,739.75 | 1,739.75 | 7,481 |
20 Dec 2023 | 1,756.00 | 1,756.00 | 1,741.15 | 1,743.25 | 1,743.25 | 8,267 |
19 Dec 2023 | 1,736.50 | 1,736.50 | 1,723.50 | 1,733.25 | 1,733.25 | 16,749 |
18 Dec 2023 | 1,735.50 | 1,751.00 | 1,727.50 | 1,747.25 | 1,747.25 | 50,723 |
15 Dec 2023 | 1,719.50 | 1,726.50 | 1,718.50 | 1,728.25 | 1,728.25 | 6,201 |
14 Dec 2023 | 1,714.00 | 1,722.00 | 1,710.10 | 1,714.25 | 1,714.25 | 25,998 |
13 Dec 2023 | 1,701.50 | 1,710.25 | 1,699.50 | 1,710.25 | 1,710.25 | 12,675 |
12 Dec 2023 | 1,724.00 | 1,726.00 | 1,706.50 | 1,708.00 | 1,708.00 | 19,195 |
11 Dec 2023 | 1,724.50 | 1,727.55 | 1,709.50 | 1,711.75 | 1,711.75 | 18,769 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |