Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1,771.11 | 1,771.11 | 1,763.70 | 1,770.25 | 1,770.25 | 3 |
01 May 2024 | 1,793.30 | 1,795.00 | 1,793.30 | 1,784.50 | 1,784.50 | 93 |
30 Apr 2024 | 1,786.89 | 1,786.89 | 1,775.61 | 1,779.00 | 1,779.00 | 24 |
29 Apr 2024 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | - |
26 Apr 2024 | 1,780.50 | 1,780.50 | 1,776.31 | 1,780.50 | 1,780.50 | 897 |
25 Apr 2024 | 1,772.00 | 1,772.00 | 1,772.00 | 1,763.50 | 1,763.50 | 100 |
24 Apr 2024 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | - |
23 Apr 2024 | 1,763.50 | 1,763.50 | 1,763.50 | 1,763.50 | 1,763.50 | - |
22 Apr 2024 | 1,756.50 | 1,756.50 | 1,744.00 | 1,756.00 | 1,756.00 | 12,286 |
19 Apr 2024 | 1,763.00 | 1,763.00 | 1,757.00 | 1,765.25 | 1,765.25 | 30,414 |
18 Apr 2024 | 1,763.25 | 1,763.25 | 1,763.25 | 1,763.25 | 1,763.25 | - |
17 Apr 2024 | 1,761.50 | 1,761.50 | 1,761.50 | 1,761.50 | 1,761.50 | - |
16 Apr 2024 | 1,751.75 | 1,751.75 | 1,751.75 | 1,751.75 | 1,751.75 | - |
15 Apr 2024 | 1,762.50 | 1,762.50 | 1,762.50 | 1,762.50 | 1,762.50 | - |
12 Apr 2024 | 1,764.94 | 1,764.94 | 1,764.94 | 1,760.25 | 1,760.25 | 1 |
11 Apr 2024 | 1,771.25 | 1,771.25 | 1,771.25 | 1,771.25 | 1,771.25 | - |
10 Apr 2024 | 1,773.75 | 1,773.75 | 1,773.75 | 1,773.75 | 1,773.75 | - |
09 Apr 2024 | 1,777.75 | 1,777.75 | 1,777.75 | 1,777.75 | 1,777.75 | - |
08 Apr 2024 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | - |
05 Apr 2024 | 1,768.06 | 1,768.06 | 1,768.06 | 1,769.75 | 1,769.75 | 4 |
04 Apr 2024 | 1,766.45 | 1,766.45 | 1,766.45 | 1,765.50 | 1,765.50 | 23 |
03 Apr 2024 | 1,763.94 | 1,763.94 | 1,759.55 | 1,761.00 | 1,761.00 | 17 |
02 Apr 2024 | 1,763.00 | 1,763.00 | 1,758.95 | 1,763.00 | 1,763.00 | 1,152 |
28 Mar 2024 | 1,760.95 | 1,760.95 | 1,760.95 | 1,755.00 | 1,755.00 | 177 |
27 Mar 2024 | 1,772.45 | 1,773.95 | 1,771.05 | 1,773.50 | 1,773.50 | 450 |
26 Mar 2024 | 1,765.45 | 1,765.45 | 1,765.45 | 1,766.50 | 1,766.50 | 41 |
25 Mar 2024 | 1,763.89 | 1,763.89 | 1,763.89 | 1,759.50 | 1,759.50 | 41 |
22 Mar 2024 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | - |
21 Mar 2024 | 1,756.75 | 1,756.75 | 1,756.75 | 1,756.75 | 1,756.75 | - |
20 Mar 2024 | 1,756.50 | 1,756.50 | 1,756.50 | 1,756.50 | 1,756.50 | - |
19 Mar 2024 | 1,753.95 | 1,753.95 | 1,748.55 | 1,752.00 | 1,752.00 | 154 |
18 Mar 2024 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | - |
15 Mar 2024 | 1,744.05 | 1,744.05 | 1,744.05 | 1,749.50 | 1,749.50 | 34 |
14 Mar 2024 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | - |
13 Mar 2024 | 1,740.45 | 1,740.45 | 1,740.45 | 1,738.00 | 1,738.00 | 95 |
12 Mar 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
11 Mar 2024 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | - |
08 Mar 2024 | 1,729.50 | 1,729.50 | 1,729.50 | 1,729.50 | 1,729.50 | - |
07 Mar 2024 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | - |
06 Mar 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
05 Mar 2024 | 1,740.00 | 1,742.39 | 1,740.00 | 1,740.00 | 1,740.00 | 1,317 |
04 Mar 2024 | 1,729.55 | 1,729.55 | 1,729.55 | 1,735.50 | 1,735.50 | 5 |
01 Mar 2024 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | - |
29 Feb 2024 | 1,719.05 | 1,719.05 | 1,719.05 | 1,727.50 | 1,727.50 | 1 |
28 Feb 2024 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | - |
27 Feb 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
26 Feb 2024 | 1,728.50 | 1,728.50 | 1,728.50 | 1,728.50 | 1,728.50 | - |
23 Feb 2024 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | - |
22 Feb 2024 | 1,729.55 | 1,729.55 | 1,729.55 | 1,732.00 | 1,732.00 | 1 |
21 Feb 2024 | 1,737.50 | 1,737.50 | 1,737.50 | 1,737.50 | 1,737.50 | - |
20 Feb 2024 | 1,733.45 | 1,733.45 | 1,732.55 | 1,736.00 | 1,736.00 | 282 |
19 Feb 2024 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | - |
16 Feb 2024 | 1,726.50 | 1,726.50 | 1,726.50 | 1,726.50 | 1,726.50 | - |
15 Feb 2024 | 1,723.06 | 1,723.06 | 1,723.06 | 1,726.00 | 1,726.00 | 19 |
14 Feb 2024 | 1,733.05 | 1,733.05 | 1,733.05 | 1,734.50 | 1,734.50 | 7 |
13 Feb 2024 | 1,732.05 | 1,732.05 | 1,732.05 | 1,737.50 | 1,737.50 | 2 |
12 Feb 2024 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | - |
09 Feb 2024 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | - |
08 Feb 2024 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | - |
07 Feb 2024 | 1,739.00 | 1,739.00 | 1,739.00 | 1,737.00 | 1,737.00 | 380 |
06 Feb 2024 | 1,737.45 | 1,737.95 | 1,731.05 | 1,732.50 | 1,732.50 | 37 |
05 Feb 2024 | 1,735.45 | 1,735.45 | 1,735.45 | 1,732.50 | 1,732.50 | 33 |
02 Feb 2024 | 1,733.50 | 1,733.50 | 1,733.50 | 1,733.50 | 1,733.50 | - |
01 Feb 2024 | 1,734.81 | 1,734.81 | 1,734.81 | 1,722.50 | 1,722.50 | 2 |
31 Jan 2024 | 1,719.45 | 1,719.45 | 1,719.45 | 1,715.00 | 1,715.00 | 146 |
30 Jan 2024 | 1,713.05 | 1,716.05 | 1,713.05 | 1,718.50 | 1,718.50 | 182 |
29 Jan 2024 | 1,719.50 | 1,719.50 | 1,719.50 | 1,719.50 | 1,719.50 | - |
26 Jan 2024 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - |
25 Jan 2024 | 1,727.50 | 1,727.50 | 1,727.50 | 1,727.50 | 1,727.50 | - |
24 Jan 2024 | 1,724.94 | 1,724.94 | 1,724.94 | 1,724.50 | 1,724.50 | 782 |
23 Jan 2024 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | - |
22 Jan 2024 | 1,744.75 | 1,744.75 | 1,744.75 | 1,744.75 | 1,744.75 | - |
19 Jan 2024 | 1,745.75 | 1,745.75 | 1,745.75 | 1,745.75 | 1,745.75 | - |
18 Jan 2024 | 1,746.25 | 1,746.25 | 1,746.25 | 1,746.25 | 1,746.25 | - |
17 Jan 2024 | 1,739.55 | 1,739.55 | 1,739.55 | 1,747.00 | 1,747.00 | 60 |
16 Jan 2024 | 1,736.25 | 1,736.25 | 1,736.25 | 1,736.25 | 1,736.25 | - |
15 Jan 2024 | 1,734.25 | 1,734.25 | 1,734.25 | 1,734.25 | 1,734.25 | - |
12 Jan 2024 | 1,729.75 | 1,729.75 | 1,729.75 | 1,729.75 | 1,729.75 | - |
11 Jan 2024 | 1,731.75 | 1,731.75 | 1,731.75 | 1,731.75 | 1,731.75 | - |
10 Jan 2024 | 1,723.25 | 1,723.25 | 1,723.25 | 1,723.25 | 1,723.25 | - |
09 Jan 2024 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | - |
08 Jan 2024 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | - |
05 Jan 2024 | 1,717.25 | 1,717.25 | 1,717.25 | 1,717.25 | 1,717.25 | - |
04 Jan 2024 | 1,709.75 | 1,709.75 | 1,709.75 | 1,709.75 | 1,709.75 | - |
03 Jan 2024 | 1,713.19 | 1,721.81 | 1,713.19 | 1,712.75 | 1,712.75 | 137 |
02 Jan 2024 | 1,717.75 | 1,717.75 | 1,717.75 | 1,717.75 | 1,717.75 | - |
29 Dec 2023 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | - |
28 Dec 2023 | 1,711.50 | 1,711.50 | 1,711.50 | 1,711.50 | 1,711.50 | - |
27 Dec 2023 | 1,717.50 | 1,717.50 | 1,717.50 | 1,717.50 | 1,717.50 | - |
22 Dec 2023 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | - |
21 Dec 2023 | 1,715.50 | 1,731.00 | 1,715.50 | 1,725.00 | 1,725.00 | 2,720 |
20 Dec 2023 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - |
19 Dec 2023 | 1,721.50 | 1,721.50 | 1,721.50 | 1,721.50 | 1,721.50 | - |
18 Dec 2023 | 1,730.00 | 1,733.89 | 1,716.11 | 1,721.50 | 1,721.50 | 1,094 |
15 Dec 2023 | 1,709.50 | 1,723.00 | 1,706.00 | 1,723.00 | 1,723.00 | 18,255 |
14 Dec 2023 | 1,696.61 | 1,696.61 | 1,696.61 | 1,693.00 | 1,693.00 | 50 |
13 Dec 2023 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | - |
12 Dec 2023 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - |
11 Dec 2023 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | - |
08 Dec 2023 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |