Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,462.5000 | 1,469.0000 | 1,455.2000 | 1,457.3000 | 1,457.3000 | - |
03 May 2024 | 1,465.7200 | 1,468.2100 | 1,455.0300 | 1,465.4200 | 1,465.4200 | - |
02 May 2024 | 1,477.0100 | 1,479.0000 | 1,450.6400 | 1,477.0100 | 1,477.0100 | - |
01 May 2024 | 1,477.3800 | 1,477.3800 | 1,450.6400 | 1,477.3800 | 1,477.3800 | - |
30 Apr 2024 | 1,472.5400 | 1,481.8400 | 1,471.1000 | 1,472.5400 | 1,472.5400 | - |
29 Apr 2024 | 1,446.0490 | 1,487.2190 | 1,446.0490 | 1,470.5500 | 1,470.5500 | - |
26 Apr 2024 | 1,472.2800 | 1,477.9700 | 1,467.8600 | 1,471.3800 | 1,471.3800 | - |
25 Apr 2024 | 1,470.4600 | 1,474.8300 | 1,469.9000 | 1,470.4600 | 1,470.4600 | - |
24 Apr 2024 | 1,468.5500 | 1,470.8400 | 1,463.4600 | 1,468.5500 | 1,468.5500 | - |
23 Apr 2024 | 1,461.9100 | 1,471.1200 | 1,461.9100 | 1,464.2300 | 1,464.2300 | - |
22 Apr 2024 | 1,439.1200 | 1,470.3101 | 1,439.1200 | 1,439.1200 | 1,439.1200 | - |
19 Apr 2024 | 1,466.9200 | 1,476.9900 | 1,465.6000 | 1,465.3000 | 1,465.3000 | - |
18 Apr 2024 | 1,469.1200 | 1,471.9500 | 1,463.0300 | 1,468.5000 | 1,468.5000 | - |
17 Apr 2024 | 1,474.3000 | 1,475.5900 | 1,468.0200 | 1,477.3700 | 1,477.3700 | - |
16 Apr 2024 | 1,474.9500 | 1,483.9600 | 1,473.1600 | 1,474.9500 | 1,474.9500 | - |
15 Apr 2024 | 1,440.9110 | 1,482.0811 | 1,440.9110 | 1,467.2900 | 1,467.2900 | - |
12 Apr 2024 | 1,467.2900 | 1,472.7900 | 1,465.8400 | 1,467.2900 | 1,467.2900 | - |
11 Apr 2024 | 1,463.7800 | 1,470.1500 | 1,462.3101 | 1,463.7900 | 1,463.7900 | - |
10 Apr 2024 | 1,468.2100 | 1,468.9200 | 1,460.7000 | 1,468.9200 | 1,468.9200 | - |
09 Apr 2024 | 1,465.4900 | 1,470.8700 | 1,463.5400 | 1,466.8300 | 1,466.8300 | - |
08 Apr 2024 | 1,435.4330 | 1,468.4200 | 1,435.4330 | 1,435.4330 | 1,435.4330 | - |
05 Apr 2024 | 1,464.4399 | 1,465.7100 | 1,460.9200 | 1,463.6400 | 1,463.6400 | - |
04 Apr 2024 | 1,456.0699 | 1,462.2000 | 1,455.1000 | 1,458.1400 | 1,458.1400 | - |
03 Apr 2024 | 1,455.0200 | 1,458.7600 | 1,450.1000 | 1,455.0200 | 1,455.0200 | - |
02 Apr 2024 | 1,424.6270 | 1,454.6899 | 1,424.6270 | 1,424.6270 | 1,424.6270 | - |
01 Apr 2024 | 1,424.6270 | 1,424.6270 | 1,424.6270 | 1,454.6300 | 1,454.6300 | - |
29 Mar 2024 | 1,454.5200 | 1,454.6400 | 1,424.6270 | 1,454.5200 | 1,454.5200 | - |
28 Mar 2024 | 1,459.4700 | 1,461.6100 | 1,452.3800 | 1,461.0699 | 1,461.0699 | - |
27 Mar 2024 | 1,454.3600 | 1,463.4200 | 1,452.1000 | 1,451.5100 | 1,451.5100 | - |
26 Mar 2024 | 1,451.0699 | 1,456.7200 | 1,446.4500 | 1,451.0699 | 1,451.0699 | - |
25 Mar 2024 | 1,418.6740 | 1,459.8440 | 1,418.6740 | 1,451.9900 | 1,451.9900 | - |
22 Mar 2024 | 1,446.1200 | 1,455.5699 | 1,444.1100 | 1,446.4399 | 1,446.4399 | - |
21 Mar 2024 | 1,450.9900 | 1,453.9399 | 1,443.9301 | 1,452.1600 | 1,452.1600 | - |
20 Mar 2024 | 1,451.7700 | 1,455.4900 | 1,451.2200 | 1,451.7700 | 1,451.7700 | - |
19 Mar 2024 | 1,451.9900 | 1,455.5699 | 1,450.3000 | 1,451.9900 | 1,451.9900 | - |
18 Mar 2024 | 1,418.5940 | 1,459.7640 | 1,418.5940 | 1,418.5940 | 1,418.5940 | - |
15 Mar 2024 | 1,440.1600 | 1,448.9600 | 1,439.0000 | 1,439.0800 | 1,439.0800 | - |
14 Mar 2024 | 1,437.5699 | 1,441.2100 | 1,437.2300 | 1,437.5699 | 1,437.5699 | - |
13 Mar 2024 | 1,432.6400 | 1,439.2700 | 1,429.8300 | 1,429.5200 | 1,429.5200 | - |
12 Mar 2024 | 1,431.4100 | 1,434.9399 | 1,429.0500 | 1,431.4100 | 1,431.4100 | - |
11 Mar 2024 | 1,410.2050 | 1,433.4301 | 1,410.2050 | 1,439.8800 | 1,439.8800 | - |
08 Mar 2024 | 1,448.1500 | 1,450.6500 | 1,436.4200 | 1,448.8400 | 1,448.8400 | - |
07 Mar 2024 | 1,449.1600 | 1,450.3101 | 1,440.2600 | 1,448.6300 | 1,448.6300 | - |
06 Mar 2024 | 1,448.3800 | 1,450.5699 | 1,447.3900 | 1,448.3800 | 1,448.3800 | - |
05 Mar 2024 | 1,445.1500 | 1,450.4000 | 1,443.2800 | 1,445.1500 | 1,445.1500 | - |
04 Mar 2024 | 1,413.3900 | 1,445.6300 | 1,413.3900 | 1,443.0800 | 1,443.0800 | - |
01 Mar 2024 | 1,441.0000 | 1,444.5300 | 1,440.6700 | 1,441.0000 | 1,441.0000 | - |
29 Feb 2024 | 1,445.8300 | 1,447.6700 | 1,440.6300 | 1,446.1300 | 1,446.1300 | - |
28 Feb 2024 | 1,444.0400 | 1,447.2900 | 1,441.7800 | 1,444.6000 | 1,444.6000 | - |
27 Feb 2024 | 1,443.7800 | 1,444.2800 | 1,441.6400 | 1,443.7200 | 1,443.7200 | - |
26 Feb 2024 | 1,409.7250 | 1,450.8950 | 1,409.7250 | 1,438.8101 | 1,438.8101 | - |
23 Feb 2024 | 1,435.4100 | 1,441.7600 | 1,435.0100 | 1,434.2300 | 1,434.2300 | - |
22 Feb 2024 | 1,440.6899 | 1,441.9100 | 1,434.2400 | 1,442.5400 | 1,442.5400 | - |
21 Feb 2024 | 1,440.4000 | 1,443.6200 | 1,438.9600 | 1,440.4000 | 1,440.4000 | - |
20 Feb 2024 | 1,436.6300 | 1,442.2100 | 1,435.3900 | 1,436.6300 | 1,436.6300 | - |
19 Feb 2024 | 1,407.2570 | 1,448.4270 | 1,407.2570 | 1,434.5601 | 1,434.5601 | - |
16 Feb 2024 | 1,431.3199 | 1,436.1100 | 1,430.1801 | 1,431.1200 | 1,431.1200 | - |
15 Feb 2024 | 1,428.3500 | 1,432.7600 | 1,426.9800 | 1,426.2400 | 1,426.2400 | - |
14 Feb 2024 | 1,433.8700 | 1,434.2200 | 1,425.4399 | 1,434.8700 | 1,434.8700 | - |
13 Feb 2024 | 1,430.0800 | 1,435.1801 | 1,426.4500 | 1,430.0800 | 1,430.0800 | - |
12 Feb 2024 | 1,405.2700 | 1,435.4700 | 1,405.2700 | 1,432.7800 | 1,432.7800 | - |
09 Feb 2024 | 1,433.9301 | 1,436.2400 | 1,430.4600 | 1,433.9301 | 1,433.9301 | - |
08 Feb 2024 | 1,429.9900 | 1,433.1899 | 1,427.1100 | 1,431.1801 | 1,431.1801 | - |
07 Feb 2024 | 1,429.9399 | 1,429.9399 | 1,422.1300 | 1,429.9399 | 1,429.9399 | - |
06 Feb 2024 | 1,432.5699 | 1,432.5699 | 1,423.6700 | 1,431.1899 | 1,431.1899 | - |
05 Feb 2024 | 1,409.2920 | 1,436.8400 | 1,409.2920 | 1,409.2920 | 1,409.2920 | - |
02 Feb 2024 | 1,443.1000 | 1,443.2100 | 1,435.6600 | 1,444.7300 | 1,444.7300 | - |
01 Feb 2024 | 1,441.3400 | 1,444.0500 | 1,436.8101 | 1,440.7000 | 1,440.7000 | - |
31 Jan 2024 | 1,442.5800 | 1,446.6500 | 1,439.8900 | 1,439.7500 | 1,439.7500 | - |
30 Jan 2024 | 1,442.6899 | 1,442.9600 | 1,435.0400 | 1,442.3600 | 1,442.3600 | - |
29 Jan 2024 | 1,421.8500 | 1,447.1400 | 1,421.8500 | 1,449.6400 | 1,449.6400 | - |
26 Jan 2024 | 1,450.1200 | 1,451.0200 | 1,444.5000 | 1,447.4200 | 1,447.4200 | - |
25 Jan 2024 | 1,451.4600 | 1,458.8600 | 1,444.4900 | 1,449.4700 | 1,449.4700 | - |
24 Jan 2024 | 1,451.0601 | 1,453.9100 | 1,447.2400 | 1,452.7300 | 1,452.7300 | - |
23 Jan 2024 | 1,456.3800 | 1,457.3800 | 1,447.8600 | 1,456.3800 | 1,456.3800 | - |
22 Jan 2024 | 1,424.2550 | 1,465.4250 | 1,424.2550 | 1,424.2550 | 1,424.2550 | - |
19 Jan 2024 | 1,458.6200 | 1,458.6200 | 1,447.8000 | 1,454.6899 | 1,454.6899 | - |
18 Jan 2024 | 1,462.0699 | 1,464.5900 | 1,451.5300 | 1,462.2500 | 1,462.2500 | - |
17 Jan 2024 | 1,452.4100 | 1,463.8000 | 1,452.4100 | 1,452.4100 | 1,452.4100 | - |
16 Jan 2024 | 1,444.6500 | 1,455.5601 | 1,444.5601 | 1,444.1899 | 1,444.1899 | - |
15 Jan 2024 | 1,411.0179 | 1,446.4200 | 1,411.0179 | 1,436.9500 | 1,436.9500 | - |
12 Jan 2024 | 1,440.4600 | 1,443.9100 | 1,432.2800 | 1,440.4600 | 1,440.4600 | - |
11 Jan 2024 | 1,446.3300 | 1,447.4900 | 1,440.3400 | 1,445.5100 | 1,445.5100 | - |
10 Jan 2024 | 1,440.9399 | 1,445.8600 | 1,438.8400 | 1,442.8000 | 1,442.8000 | - |
09 Jan 2024 | 1,439.4500 | 1,444.3400 | 1,433.3800 | 1,438.5800 | 1,438.5800 | - |
08 Jan 2024 | 1,403.0480 | 1,444.1600 | 1,403.0480 | 1,403.0480 | 1,403.0480 | - |
05 Jan 2024 | 1,434.5100 | 1,439.9800 | 1,433.7700 | 1,437.3101 | 1,437.3101 | - |
04 Jan 2024 | 1,429.2200 | 1,438.5900 | 1,425.9700 | 1,429.1200 | 1,429.1200 | - |
03 Jan 2024 | 1,433.3400 | 1,435.5601 | 1,428.1899 | 1,433.3400 | 1,433.3400 | - |
02 Jan 2024 | 1,400.1870 | 1,444.2400 | 1,400.1870 | 1,400.1870 | 1,400.1870 | - |
01 Jan 2024 | 1,400.1870 | 1,400.1870 | 1,400.1870 | 1,431.7700 | 1,431.7700 | - |
29 Dec 2023 | 1,422.9200 | 1,441.2400 | 1,421.6600 | 1,425.4500 | 1,425.4500 | - |
28 Dec 2023 | 1,434.5000 | 1,434.7600 | 1,423.7700 | 1,433.0100 | 1,433.0100 | - |
27 Dec 2023 | 1,429.1700 | 1,436.8300 | 1,426.3600 | 1,429.1700 | 1,429.1700 | - |
26 Dec 2023 | 1,429.1700 | 1,429.1801 | 1,429.1700 | 1,429.1700 | 1,429.1700 | - |
25 Dec 2023 | 1,429.1700 | 1,429.1801 | 1,429.1700 | 1,401.4600 | 1,401.4600 | - |
22 Dec 2023 | 1,425.9800 | 1,432.1700 | 1,425.9800 | 1,429.5000 | 1,429.5000 | - |
21 Dec 2023 | 1,426.0800 | 1,432.3500 | 1,423.2500 | 1,426.0800 | 1,426.0800 | - |
20 Dec 2023 | 1,427.8900 | 1,428.6400 | 1,421.5000 | 1,427.8900 | 1,427.8900 | - |
19 Dec 2023 | 1,428.0200 | 1,431.4500 | 1,418.7300 | 1,428.0200 | 1,428.0200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |