Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 1,730.6600 | 1,730.6600 | 1,730.6600 | 1,730.6600 | 1,730.6600 | - |
03 May 2024 | 1,721.5420 | 1,777.1233 | 1,720.1691 | 1,721.5420 | 1,721.5420 | - |
02 May 2024 | 1,748.1592 | 1,752.0415 | 1,707.9666 | 1,748.5775 | 1,748.5775 | - |
01 May 2024 | 1,735.9015 | 1,749.6794 | 1,733.4412 | 1,735.9849 | 1,735.9849 | - |
30 Apr 2024 | 1,704.2156 | 1,743.7292 | 1,703.2128 | 1,704.1206 | 1,704.1206 | - |
29 Apr 2024 | 1,658.6831 | 1,706.8617 | 1,658.4843 | 1,658.3649 | 1,658.3649 | - |
26 Apr 2024 | 1,603.4231 | 1,636.9288 | 1,599.1930 | 1,603.5000 | 1,603.5000 | - |
25 Apr 2024 | 1,562.3584 | 1,599.6794 | 1,561.8693 | 1,562.4712 | 1,562.4712 | - |
24 Apr 2024 | 1,536.2009 | 1,607.2537 | 1,532.9938 | 1,535.9666 | 1,535.9666 | - |
23 Apr 2024 | 1,523.2738 | 1,555.8525 | 1,519.9436 | 1,523.2861 | 1,523.2861 | - |
22 Apr 2024 | 1,331.2406 | 1,468.1635 | 1,324.2483 | 1,331.0255 | 1,331.0255 | - |
19 Apr 2024 | 1,430.2687 | 1,433.2443 | 1,335.7660 | 1,430.4528 | 1,430.4528 | - |
18 Apr 2024 | 1,420.3363 | 1,448.8431 | 1,419.6405 | 1,420.4390 | 1,420.4390 | - |
17 Apr 2024 | 1,418.2402 | 1,436.0165 | 1,415.3145 | 1,418.2288 | 1,418.2288 | - |
16 Apr 2024 | 1,434.9777 | 1,459.8436 | 1,426.4993 | 1,435.0699 | 1,435.0699 | - |
15 Apr 2024 | 1,431.7500 | 1,487.1787 | 1,433.3184 | 1,431.7500 | 1,431.7500 | - |
12 Apr 2024 | 1,559.6951 | 1,560.7045 | 1,484.2078 | 1,559.5833 | 1,559.5833 | - |
11 Apr 2024 | 1,554.3132 | 1,563.4928 | 1,553.7926 | 1,554.3132 | 1,554.3132 | - |
10 Apr 2024 | 1,582.7252 | 1,582.9047 | 1,561.8481 | 1,582.7751 | 1,582.7751 | - |
09 Apr 2024 | 1,571.5187 | 1,583.5089 | 1,568.2017 | 1,571.5187 | 1,571.5187 | - |
08 Apr 2024 | 1,574.7853 | 1,639.4999 | 1,571.4762 | 1,575.2220 | 1,575.2220 | - |
05 Apr 2024 | 1,667.8556 | 1,669.0168 | 1,563.7935 | 1,667.9084 | 1,667.9084 | - |
04 Apr 2024 | 1,669.6107 | 1,673.3848 | 1,668.6210 | 1,669.3732 | 1,669.3732 | - |
03 Apr 2024 | 1,646.1068 | 1,667.2090 | 1,583.0653 | 1,646.1592 | 1,646.1592 | - |
02 Apr 2024 | 1,639.3090 | 1,669.5010 | 1,626.1056 | 1,639.3612 | 1,639.3612 | - |
01 Apr 2024 | 1,648.2031 | 1,648.8815 | 1,638.5250 | 1,648.1118 | 1,648.1118 | - |
29 Mar 2024 | 1,758.4982 | 1,762.0237 | 1,757.0768 | 1,758.9302 | 1,758.9302 | - |
28 Mar 2024 | 1,789.7246 | 1,794.8599 | 1,759.1823 | 1,789.7104 | 1,789.7104 | - |
27 Mar 2024 | 1,761.5336 | 1,772.7018 | 1,759.4271 | 1,761.3523 | 1,761.3523 | - |
26 Mar 2024 | 1,800.4010 | 1,824.6157 | 1,760.5560 | 1,800.5435 | 1,800.5435 | - |
25 Mar 2024 | 1,845.3682 | 1,845.9542 | 1,769.8488 | 1,845.4121 | 1,845.4121 | - |
22 Mar 2024 | 1,735.0541 | 1,803.8789 | 1,734.9993 | 1,734.9581 | 1,734.9581 | - |
21 Mar 2024 | 1,895.2505 | 1,895.2505 | 1,734.9581 | 1,895.2654 | 1,895.2654 | - |
20 Mar 2024 | 1,878.7371 | 1,919.4806 | 1,877.6438 | 1,878.8700 | 1,878.8700 | - |
19 Mar 2024 | 1,991.0570 | 1,992.0398 | 1,876.4325 | 1,991.0883 | 1,991.0883 | - |
18 Mar 2024 | 2,051.0525 | 2,051.2620 | 1,975.3215 | 2,051.0203 | 2,051.0203 | - |
15 Mar 2024 | 2,031.8713 | 2,054.1123 | 2,014.9437 | 2,032.1425 | 2,032.1425 | - |
14 Mar 2024 | 2,057.1484 | 2,059.9219 | 1,034.4757 | 1,035.0255 | 1,035.0255 | - |
13 Mar 2024 | 2,063.6326 | 2,066.2158 | 2,018.7378 | 2,063.4714 | 2,063.4714 | - |
12 Mar 2024 | 2,083.3987 | 2,084.0486 | 2,008.1782 | 2,083.3823 | 2,083.3823 | - |
11 Mar 2024 | 2,049.5400 | 2,083.9915 | 2,034.5770 | 2,049.2849 | 2,049.2849 | - |
08 Mar 2024 | 2,039.0298 | 2,054.6260 | 2,029.7571 | 2,039.1094 | 2,039.1094 | - |
07 Mar 2024 | 2,026.1641 | 2,037.3649 | 2,015.1527 | 2,025.8617 | 2,025.8617 | - |
06 Mar 2024 | 1,982.9042 | 2,030.3489 | 1,980.8749 | 1,982.9510 | 1,982.9510 | - |
05 Mar 2024 | 1,919.0474 | 1,987.6653 | 1,919.0474 | 1,919.3499 | 1,919.3499 | - |
04 Mar 2024 | 1,997.7451 | 1,997.9502 | 1,913.0034 | 1,997.6819 | 1,997.6819 | - |
01 Mar 2024 | 2,042.1245 | 2,047.6276 | 2,038.6469 | 2,042.0114 | 2,042.0114 | - |
29 Feb 2024 | 2,064.4155 | 2,066.4539 | 1,996.3296 | 2,064.4155 | 2,064.4155 | - |
28 Feb 2024 | 2,002.0997 | 2,065.8831 | 1,968.7284 | 2,002.2261 | 2,002.2261 | - |
27 Feb 2024 | 1,958.7966 | 1,999.0797 | 1,958.3025 | 1,959.1982 | 1,959.1982 | - |
26 Feb 2024 | 2,036.0690 | 2,037.3064 | 1,976.6853 | 2,036.3101 | 2,036.3101 | - |
23 Feb 2024 | 2,034.6388 | 2,038.4777 | 2,030.0673 | 2,034.9280 | 2,034.9280 | - |
22 Feb 2024 | 2,030.8302 | 2,041.3596 | 2,019.3578 | 2,030.5249 | 2,030.5249 | - |
21 Feb 2024 | 2,028.0341 | 2,029.8652 | 2,004.3959 | 2,028.0020 | 2,028.0020 | - |
20 Feb 2024 | 1,880.0533 | 2,034.7484 | 1,878.0747 | 1,879.9189 | 1,879.9189 | - |
19 Feb 2024 | 1,883.6085 | 1,927.2534 | 1,879.7098 | 1,883.5935 | 1,883.5935 | - |
16 Feb 2024 | 1,911.2168 | 1,919.5780 | 1,875.9867 | 1,911.4900 | 1,911.4900 | - |
15 Feb 2024 | 1,905.7552 | 1,911.0803 | 1,900.8682 | 1,905.7855 | 1,905.7855 | - |
14 Feb 2024 | 1,908.0824 | 1,911.1742 | 1,880.8621 | 1,908.0824 | 1,908.0824 | - |
13 Feb 2024 | 1,898.2139 | 1,904.7540 | 1,828.9646 | 1,898.1687 | 1,898.1687 | - |
12 Feb 2024 | 1,863.3151 | 1,901.1160 | 1,860.8230 | 1,863.3446 | 1,863.3446 | - |
09 Feb 2024 | 1,771.9308 | 1,834.1407 | 1,767.5280 | 1,771.5798 | 1,771.5798 | - |
08 Feb 2024 | 1,790.5309 | 1,792.2327 | 1,782.9723 | 1,789.6801 | 1,789.6801 | - |
07 Feb 2024 | 1,774.4602 | 1,792.6865 | 1,773.3619 | 1,774.4180 | 1,774.4180 | - |
06 Feb 2024 | 1,754.6060 | 1,789.2773 | 1,754.6060 | 1,754.6200 | 1,754.6200 | - |
05 Feb 2024 | 1,766.2120 | 1,767.1920 | 1,504.8311 | 1,767.0380 | 1,767.0380 | - |
02 Feb 2024 | 1,522.4739 | 1,525.4960 | 1,508.5580 | 1,522.3903 | 1,522.3903 | - |
01 Feb 2024 | 1,514.1602 | 1,520.1565 | 1,508.1757 | 1,514.0288 | 1,514.0288 | - |
31 Jan 2024 | 1,396.6700 | 1,397.0000 | 1,135.5966 | 1,396.7800 | 1,396.7800 | - |
30 Jan 2024 | 1,135.7010 | 1,136.5409 | 1,129.4108 | 1,135.7546 | 1,135.7546 | - |
29 Jan 2024 | 1,141.6154 | 1,158.0996 | 1,129.4371 | 1,141.6512 | 1,141.6512 | - |
26 Jan 2024 | 1,128.9459 | 1,148.0669 | 1,126.9734 | 1,128.9547 | 1,128.9547 | - |
25 Jan 2024 | 1,144.9094 | 1,147.5236 | 1,135.7010 | 1,144.9364 | 1,144.9364 | - |
24 Jan 2024 | 1,161.8336 | 1,164.2505 | 1,144.3734 | 1,161.8336 | 1,161.8336 | - |
23 Jan 2024 | 1,132.1084 | 1,135.7349 | 1,101.6130 | 1,132.1173 | 1,132.1173 | - |
22 Jan 2024 | 1,131.5852 | 1,159.2955 | 1,131.2822 | 1,131.4426 | 1,131.4426 | - |
19 Jan 2024 | 1,138.1163 | 1,139.8101 | 1,089.5306 | 1,138.0178 | 1,138.0178 | - |
18 Jan 2024 | 1,088.8672 | 1,135.9224 | 1,086.5486 | 1,088.7468 | 1,088.7468 | - |
17 Jan 2024 | 1,131.4642 | 1,156.1790 | 1,127.9270 | 1,131.5986 | 1,131.5986 | - |
16 Jan 2024 | 1,217.9977 | 1,219.2769 | 1,149.4667 | 1,218.1414 | 1,218.1414 | - |
15 Jan 2024 | 1,219.3986 | 1,220.2683 | 1,217.3392 | 1,219.4561 | 1,219.4561 | - |
12 Jan 2024 | 1,224.1868 | 1,226.0624 | 1,218.7354 | 1,223.9089 | 1,223.9089 | - |
11 Jan 2024 | 1,212.5598 | 1,219.4635 | 1,208.6653 | 1,212.5884 | 1,212.5884 | - |
10 Jan 2024 | 1,162.5581 | 1,164.9015 | 1,160.1621 | 1,162.3569 | 1,162.3569 | - |
09 Jan 2024 | 1,163.7098 | 1,164.2576 | 1,121.6836 | 1,163.7098 | 1,163.7098 | - |
08 Jan 2024 | 1,162.8126 | 1,163.2058 | 1,121.8114 | 1,162.9132 | 1,162.9132 | - |
05 Jan 2024 | 1,157.0409 | 1,167.6722 | 1,150.6024 | 1,157.2872 | 1,157.2872 | - |
04 Jan 2024 | 1,130.3048 | 1,159.7112 | 1,128.7708 | 1,130.2068 | 1,130.2068 | - |
03 Jan 2024 | 1,116.7504 | 1,120.7115 | 1,115.3378 | 1,116.7858 | 1,116.7858 | - |
02 Jan 2024 | 1,144.3745 | 1,147.1527 | 1,131.8732 | 1,144.2936 | 1,144.2936 | - |
01 Jan 2024 | 1,141.4227 | 1,145.2681 | 1,141.2277 | 1,141.4227 | 1,141.4227 | - |
29 Dec 2023 | 1,142.5175 | 1,145.1593 | 1,138.7933 | 1,142.5175 | 1,142.5175 | - |
28 Dec 2023 | 1,146.2042 | 1,148.4160 | 1,140.7686 | 1,146.2400 | 1,146.2400 | - |
27 Dec 2023 | 1,151.7760 | 1,159.0762 | 1,149.3955 | 1,151.2872 | 1,151.2872 | - |
26 Dec 2023 | 1,149.0753 | 1,150.8445 | 1,146.7695 | 1,149.2562 | 1,149.2562 | - |
25 Dec 2023 | 1,145.5902 | 1,151.3367 | 1,145.5902 | 1,145.5902 | 1,145.5902 | - |
22 Dec 2023 | 1,144.8184 | 1,154.5958 | 1,144.8184 | 1,144.4576 | 1,144.4576 | - |
21 Dec 2023 | 1,042.8000 | 1,046.8209 | 1,039.1967 | 1,042.7340 | 1,042.7340 | - |
20 Dec 2023 | 1,021.5183 | 1,049.7877 | 1,020.7800 | 1,021.5825 | 1,021.5825 | - |
19 Dec 2023 | 999.3467 | 1,052.7330 | 998.8187 | 999.2361 | 999.2361 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |