Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1,697.2800 | 1,705.0100 | 1,697.0000 | 1,703.8500 | 1,703.8500 | - |
06 May 2024 | 1,699.3141 | 1,710.3149 | 1,699.0796 | 1,699.4419 | 1,699.4419 | - |
03 May 2024 | 1,712.6072 | 1,717.4515 | 1,693.6279 | 1,711.2117 | 1,711.2117 | - |
02 May 2024 | 1,723.9148 | 1,731.5692 | 1,711.4102 | 1,724.1812 | 1,724.1812 | - |
01 May 2024 | 1,730.2461 | 1,732.4136 | 1,702.7577 | 1,730.3759 | 1,730.3759 | - |
30 Apr 2024 | 1,726.3925 | 1,734.5215 | 1,724.4246 | 1,726.4792 | 1,726.4792 | - |
29 Apr 2024 | 1,722.6545 | 1,732.1254 | 1,721.2151 | 1,722.4067 | 1,722.4067 | - |
26 Apr 2024 | 1,715.6973 | 1,724.6953 | 1,712.7627 | 1,715.7617 | 1,715.7617 | - |
25 Apr 2024 | 1,715.5939 | 1,721.2372 | 1,711.4343 | 1,715.5619 | 1,715.5619 | - |
24 Apr 2024 | 1,706.7637 | 1,712.1652 | 1,701.9738 | 1,706.4661 | 1,706.4661 | - |
23 Apr 2024 | 1,701.9821 | 1,709.7750 | 1,698.0494 | 1,702.7866 | 1,702.7866 | - |
22 Apr 2024 | 1,700.0928 | 1,712.1641 | 1,696.6288 | 1,700.2821 | 1,700.2821 | - |
19 Apr 2024 | 1,714.2928 | 1,726.8956 | 1,705.9451 | 1,715.5649 | 1,715.5649 | - |
18 Apr 2024 | 1,717.8970 | 1,719.7634 | 1,709.5483 | 1,718.0039 | 1,718.0039 | - |
17 Apr 2024 | 1,726.1212 | 1,728.2397 | 1,718.9508 | 1,728.8583 | 1,728.8583 | - |
16 Apr 2024 | 1,727.1392 | 1,739.6049 | 1,726.1187 | 1,727.1608 | 1,727.1608 | - |
15 Apr 2024 | 1,719.1188 | 1,729.6367 | 1,718.4032 | 1,719.2045 | 1,719.2045 | - |
12 Apr 2024 | 1,717.2485 | 1,726.6335 | 1,715.8978 | 1,717.3563 | 1,717.3563 | - |
11 Apr 2024 | 1,709.7009 | 1,719.6124 | 1,708.3114 | 1,709.6794 | 1,709.6794 | - |
10 Apr 2024 | 1,710.2913 | 1,717.9517 | 1,706.6642 | 1,711.3280 | 1,711.3280 | - |
09 Apr 2024 | 1,714.1157 | 1,718.5359 | 1,704.3009 | 1,714.0940 | 1,714.0940 | - |
08 Apr 2024 | 1,704.5635 | 1,713.6268 | 1,704.3046 | 1,704.7679 | 1,704.7679 | - |
05 Apr 2024 | 1,708.0958 | 1,709.3997 | 1,702.2059 | 1,708.1605 | 1,708.1605 | - |
04 Apr 2024 | 1,700.5118 | 1,707.0299 | 1,700.0557 | 1,701.5168 | 1,701.5168 | - |
03 Apr 2024 | 1,698.6896 | 1,703.6124 | 1,692.6008 | 1,698.6556 | 1,698.6556 | - |
02 Apr 2024 | 1,700.6411 | 1,700.7402 | 1,693.1884 | 1,700.7051 | 1,700.7051 | - |
01 Apr 2024 | 1,700.2338 | 1,704.2374 | 1,697.4032 | 1,699.9330 | 1,699.9330 | - |
29 Mar 2024 | 1,703.5691 | 1,703.5691 | 1,693.4181 | 1,704.1853 | 1,704.1853 | - |
28 Mar 2024 | 1,703.0350 | 1,706.2839 | 1,695.9489 | 1,703.0028 | 1,703.0028 | - |
27 Mar 2024 | 1,695.9969 | 1,707.6182 | 1,692.8882 | 1,696.0398 | 1,696.0398 | - |
26 Mar 2024 | 1,692.1881 | 1,698.4012 | 1,687.5387 | 1,692.2950 | 1,692.2950 | - |
25 Mar 2024 | 1,693.1333 | 1,697.0980 | 1,688.6252 | 1,693.1333 | 1,693.1333 | - |
22 Mar 2024 | 1,688.9030 | 1,695.6382 | 1,682.5439 | 1,689.7571 | 1,689.7571 | - |
21 Mar 2024 | 1,699.1509 | 1,701.7664 | 1,687.6757 | 1,702.2793 | 1,702.2793 | - |
20 Mar 2024 | 1,700.5024 | 1,704.7534 | 1,699.2443 | 1,700.6105 | 1,700.6105 | - |
19 Mar 2024 | 1,700.8259 | 1,705.0175 | 1,695.4862 | 1,700.3577 | 1,700.3577 | - |
18 Mar 2024 | 1,692.6172 | 1,700.7570 | 1,692.1001 | 1,692.5956 | 1,692.5956 | - |
15 Mar 2024 | 1,684.3782 | 1,697.8181 | 1,684.2756 | 1,684.3997 | 1,684.3997 | - |
14 Mar 2024 | 1,681.6227 | 1,687.9913 | 1,679.0743 | 1,681.6549 | 1,681.6549 | - |
13 Mar 2024 | 1,677.7578 | 1,686.3279 | 1,674.9739 | 1,677.5741 | 1,677.5741 | - |
12 Mar 2024 | 1,680.1149 | 1,683.4535 | 1,615.1963 | 1,679.7134 | 1,679.7134 | - |
11 Mar 2024 | 1,692.1277 | 1,692.7863 | 1,677.5013 | 1,691.9429 | 1,691.9429 | - |
08 Mar 2024 | 1,692.9257 | 1,699.0081 | 1,664.5321 | 1,692.8439 | 1,692.8439 | - |
07 Mar 2024 | 1,690.8402 | 1,696.2380 | 1,687.6682 | 1,690.0007 | 1,690.0007 | - |
06 Mar 2024 | 1,694.2056 | 1,698.7489 | 1,692.6326 | 1,694.4596 | 1,694.4596 | - |
05 Mar 2024 | 1,687.4143 | 1,699.0956 | 1,686.7390 | 1,687.5857 | 1,687.5857 | - |
04 Mar 2024 | 1,684.9329 | 1,691.4935 | 1,681.9771 | 1,684.8901 | 1,684.8901 | - |
01 Mar 2024 | 1,685.8759 | 1,687.8965 | 1,680.4108 | 1,685.6351 | 1,685.6351 | - |
29 Feb 2024 | 1,689.2644 | 1,692.0933 | 1,680.1725 | 1,688.1006 | 1,688.1006 | - |
28 Feb 2024 | 1,685.8602 | 1,693.6844 | 1,685.7584 | 1,688.8136 | 1,688.8136 | - |
27 Feb 2024 | 1,689.2158 | 1,690.3586 | 1,685.3375 | 1,689.3979 | 1,689.3979 | - |
26 Feb 2024 | 1,685.1635 | 1,690.3864 | 1,681.1973 | 1,685.3771 | 1,685.3771 | - |
23 Feb 2024 | 1,680.2810 | 1,690.0568 | 1,679.6074 | 1,680.6534 | 1,680.6534 | - |
22 Feb 2024 | 1,684.4906 | 1,685.8425 | 1,674.2439 | 1,684.4054 | 1,684.4054 | - |
21 Feb 2024 | 1,684.0065 | 1,687.8606 | 1,681.1638 | 1,684.1342 | 1,684.1342 | - |
20 Feb 2024 | 1,679.0614 | 1,688.2189 | 1,675.0837 | 1,678.2233 | 1,678.2233 | - |
19 Feb 2024 | 1,679.1888 | 1,686.1310 | 1,678.6854 | 1,679.2101 | 1,679.2101 | - |
16 Feb 2024 | 1,667.2378 | 1,683.2527 | 1,661.8201 | 1,672.6426 | 1,672.6426 | - |
15 Feb 2024 | 1,666.4572 | 1,677.0593 | 1,666.4572 | 1,666.5724 | 1,666.5724 | - |
14 Feb 2024 | 1,687.2411 | 1,687.2411 | 1,669.1581 | 1,688.1287 | 1,688.1287 | - |
13 Feb 2024 | 1,677.7758 | 1,688.7612 | 1,666.7950 | 1,677.7545 | 1,677.7545 | - |
12 Feb 2024 | 1,681.3652 | 1,683.2335 | 1,674.7157 | 1,681.3759 | 1,681.3759 | - |
09 Feb 2024 | 1,680.6093 | 1,683.9187 | 1,668.2231 | 1,680.2792 | 1,680.2792 | - |
08 Feb 2024 | 1,676.9954 | 1,680.4047 | 1,671.8516 | 1,676.3726 | 1,676.3726 | - |
07 Feb 2024 | 1,672.2417 | 1,678.3568 | 1,666.7549 | 1,672.3365 | 1,672.3365 | - |
06 Feb 2024 | 1,671.2185 | 1,671.4811 | 1,663.3030 | 1,671.3441 | 1,671.3441 | - |
05 Feb 2024 | 1,688.7170 | 1,689.1010 | 1,671.0840 | 1,689.0793 | 1,689.0793 | - |
02 Feb 2024 | 1,693.6851 | 1,694.3116 | 1,671.8834 | 1,693.9441 | 1,693.9441 | - |
01 Feb 2024 | 1,691.2875 | 1,693.1614 | 1,682.2756 | 1,691.1267 | 1,691.1267 | - |
31 Jan 2024 | 1,688.1292 | 1,696.4299 | 1,686.0009 | 1,684.0623 | 1,684.0623 | - |
30 Jan 2024 | 1,694.2516 | 1,694.5909 | 1,681.0402 | 1,694.9021 | 1,694.9021 | - |
29 Jan 2024 | 1,696.7065 | 1,699.0664 | 1,689.5536 | 1,696.6311 | 1,696.6311 | - |
26 Jan 2024 | 1,696.7356 | 1,701.2832 | 1,693.8221 | 1,696.8523 | 1,696.8523 | - |
25 Jan 2024 | 1,694.7622 | 1,705.1028 | 1,693.5293 | 1,691.3373 | 1,691.3373 | - |
24 Jan 2024 | 1,696.7943 | 1,702.6624 | 1,691.9705 | 1,696.6211 | 1,696.6211 | - |
23 Jan 2024 | 1,701.0483 | 1,703.2828 | 1,692.9631 | 1,701.4377 | 1,701.4377 | - |
22 Jan 2024 | 1,694.6387 | 1,705.5103 | 1,690.4480 | 1,694.5634 | 1,694.5634 | - |
19 Jan 2024 | 1,703.5851 | 1,703.5851 | 1,688.2029 | 1,699.8787 | 1,699.8787 | - |
18 Jan 2024 | 1,703.8525 | 1,706.5886 | 1,693.5540 | 1,703.8088 | 1,703.8088 | - |
17 Jan 2024 | 1,691.3549 | 1,708.0959 | 1,689.0947 | 1,690.7299 | 1,690.7299 | - |
16 Jan 2024 | 1,677.9612 | 1,694.5710 | 1,677.9612 | 1,678.1023 | 1,678.1023 | - |
15 Jan 2024 | 1,671.2048 | 1,683.2252 | 1,670.3114 | 1,671.3480 | 1,671.3480 | - |
12 Jan 2024 | 1,677.5579 | 1,682.2107 | 1,666.1606 | 1,676.2682 | 1,676.2682 | - |
11 Jan 2024 | 1,679.7191 | 1,682.2308 | 1,670.5575 | 1,679.0819 | 1,679.0819 | - |
10 Jan 2024 | 1,677.1721 | 1,680.1953 | 1,673.9923 | 1,677.4603 | 1,677.4603 | - |
09 Jan 2024 | 1,671.4235 | 1,680.2830 | 1,669.3726 | 1,671.6897 | 1,671.6897 | - |
08 Jan 2024 | 1,670.4138 | 1,677.7928 | 1,668.3044 | 1,670.4988 | 1,670.4988 | - |
05 Jan 2024 | 1,662.3547 | 1,671.8223 | 1,661.6860 | 1,663.0878 | 1,663.0878 | - |
04 Jan 2024 | 1,659.6077 | 1,669.0858 | 1,655.2800 | 1,660.2262 | 1,660.2262 | - |
03 Jan 2024 | 1,650.5977 | 1,659.2570 | 1,647.2871 | 1,650.6082 | 1,650.6082 | - |
02 Jan 2024 | 1,646.2900 | 1,669.3837 | 1,643.5300 | 1,645.7700 | 1,645.7700 | - |
01 Jan 2024 | 1,647.4275 | 1,647.4275 | 1,642.0692 | 1,647.4275 | 1,647.4275 | - |
29 Dec 2023 | 1,641.1899 | 1,656.3713 | 1,636.3101 | 1,627.3290 | 1,627.3290 | - |
28 Dec 2023 | 1,657.3118 | 1,657.3118 | 1,637.7378 | 1,657.0807 | 1,657.0807 | - |
27 Dec 2023 | 1,646.6823 | 1,654.6420 | 1,643.2216 | 1,646.6591 | 1,646.6591 | - |
26 Dec 2023 | 1,644.6443 | 1,650.3783 | 1,636.8873 | 1,644.8615 | 1,644.8615 | - |
25 Dec 2023 | 1,644.4686 | 1,651.1244 | 1,643.7329 | 1,644.4686 | 1,644.4686 | - |
22 Dec 2023 | 1,642.6569 | 1,655.0511 | 1,636.6981 | 1,639.7664 | 1,639.7664 | - |
21 Dec 2023 | 1,639.3605 | 1,653.1260 | 1,639.3605 | 1,639.4951 | 1,639.4951 | - |
20 Dec 2023 | 1,656.0582 | 1,657.5632 | 1,641.9119 | 1,652.0399 | 1,652.0399 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |