Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,335.20 | 2,352.00 | 2,308.70 | 2,333.10 | 2,333.10 | 27,018 |
02 May 2024 | 2,351.70 | 2,357.90 | 2,316.50 | 2,331.60 | 2,331.60 | 17,038 |
01 May 2024 | 2,319.90 | 2,360.70 | 2,314.00 | 2,332.90 | 2,332.90 | 17,038 |
30 Apr 2024 | 2,368.90 | 2,368.90 | 2,318.00 | 2,324.70 | 2,324.70 | 13,495 |
29 Apr 2024 | 2,369.70 | 2,380.70 | 2,353.50 | 2,379.80 | 2,379.80 | 9,153 |
26 Apr 2024 | 2,368.40 | 2,385.90 | 2,360.70 | 2,369.30 | 2,369.30 | 8,125 |
25 Apr 2024 | 2,352.10 | 2,379.30 | 2,338.80 | 2,364.50 | 2,364.50 | 10,210 |
24 Apr 2024 | 2,357.00 | 2,372.30 | 2,346.50 | 2,360.30 | 2,360.30 | 6,797 |
23 Apr 2024 | 2,364.00 | 2,369.60 | 2,326.00 | 2,363.70 | 2,363.70 | 10,439 |
22 Apr 2024 | 2,425.40 | 2,425.40 | 2,359.90 | 2,368.10 | 2,368.10 | 11,211 |
19 Apr 2024 | 2,415.50 | 2,455.50 | 2,409.40 | 2,436.10 | 2,436.10 | 5,890 |
18 Apr 2024 | 2,403.10 | 2,429.50 | 2,401.10 | 2,420.10 | 2,420.10 | 6,867 |
17 Apr 2024 | 2,420.40 | 2,434.20 | 2,393.70 | 2,410.50 | 2,410.50 | 7,590 |
16 Apr 2024 | 2,419.50 | 2,436.70 | 2,401.70 | 2,430.00 | 2,430.00 | 5,643 |
15 Apr 2024 | 2,392.10 | 2,426.10 | 2,362.30 | 2,405.10 | 2,405.10 | 10,427 |
12 Apr 2024 | 2,410.70 | 2,471.30 | 2,373.00 | 2,396.30 | 2,396.30 | 26,722 |
11 Apr 2024 | 2,371.80 | 2,417.10 | 2,365.00 | 2,394.60 | 2,394.60 | 17,339 |
10 Apr 2024 | 2,393.00 | 2,399.10 | 2,359.20 | 2,370.10 | 2,370.10 | 8,955 |
09 Apr 2024 | 2,377.60 | 2,405.70 | 2,377.50 | 2,383.90 | 2,383.90 | 7,861 |
08 Apr 2024 | 2,370.10 | 2,392.30 | 2,343.00 | 2,372.30 | 2,372.30 | 8,956 |
05 Apr 2024 | 2,331.10 | 2,370.90 | 2,308.00 | 2,366.60 | 2,366.60 | 9,462 |
04 Apr 2024 | 2,341.30 | 2,345.90 | 2,320.00 | 2,329.40 | 2,329.40 | 5,181 |
03 Apr 2024 | 2,321.70 | 2,341.50 | 2,306.80 | 2,335.90 | 2,335.90 | 6,512 |
02 Apr 2024 | 2,292.60 | 2,322.10 | 2,288.20 | 2,302.40 | 2,302.40 | 8,190 |
01 Apr 2024 | 2,280.10 | 2,306.50 | 2,269.60 | 2,277.50 | 2,277.50 | 7,756 |
28 Mar 2024 | 2,235.10 | 2,276.80 | 2,227.80 | 2,258.40 | 2,258.40 | 7,096 |
27 Mar 2024 | 2,218.60 | 2,237.90 | 2,213.90 | 2,232.40 | 2,232.40 | 4,255 |
26 Mar 2024 | 2,214.50 | 2,241.80 | 2,210.10 | 2,218.90 | 2,218.90 | 4,769 |
25 Mar 2024 | 2,208.30 | 2,223.00 | 2,205.80 | 2,217.70 | 2,217.70 | 3,679 |
22 Mar 2024 | 2,224.50 | 2,225.90 | 2,199.70 | 2,201.20 | 2,201.20 | 3,119 |
21 Mar 2024 | 2,231.40 | 2,263.10 | 2,210.00 | 2,226.10 | 2,226.10 | 5,170 |
20 Mar 2024 | 2,201.70 | 2,233.00 | 2,194.00 | 2,201.90 | 2,201.90 | 3,961 |
19 Mar 2024 | 2,205.80 | 2,207.10 | 2,191.70 | 2,200.80 | 2,200.80 | 2,086 |
18 Mar 2024 | 2,198.00 | 2,207.40 | 2,190.70 | 2,205.60 | 2,205.60 | 2,210 |
15 Mar 2024 | 2,207.00 | 2,217.60 | 2,199.90 | 2,202.60 | 2,202.60 | 1,692 |
14 Mar 2024 | 2,221.30 | 2,222.00 | 2,198.60 | 2,208.60 | 2,208.60 | 2,367 |
13 Mar 2024 | 2,204.30 | 2,225.10 | 2,203.20 | 2,222.00 | 2,222.00 | 6,209 |
12 Mar 2024 | 2,229.20 | 2,229.30 | 2,199.00 | 2,207.00 | 2,207.00 | 3,103 |
11 Mar 2024 | 2,227.60 | 2,234.20 | 2,222.00 | 2,229.30 | 2,229.30 | 4,628 |
08 Mar 2024 | 2,207.40 | 2,242.40 | 2,203.40 | 2,225.30 | 2,225.30 | 3,441 |
07 Mar 2024 | 2,196.10 | 2,210.20 | 2,193.70 | 2,204.70 | 2,204.70 | 3,327 |
06 Mar 2024 | 2,175.10 | 2,200.00 | 2,172.40 | 2,197.60 | 2,197.60 | 1,663 |
05 Mar 2024 | 2,162.00 | 2,189.20 | 2,158.10 | 2,181.40 | 2,181.40 | 3,231 |
04 Mar 2024 | 2,130.30 | 2,165.90 | 2,127.00 | 2,165.50 | 2,165.50 | 4,062 |
01 Mar 2024 | 2,090.10 | 2,135.20 | 2,086.00 | 2,134.60 | 2,134.60 | 4,506 |
29 Feb 2024 | 2,081.90 | 2,097.80 | 2,075.00 | 2,093.10 | 2,093.10 | 1,415 |
28 Feb 2024 | 2,077.00 | 2,085.20 | 2,073.60 | 2,081.30 | 2,081.30 | 1,120 |
27 Feb 2024 | 2,078.80 | 2,086.20 | 2,077.60 | 2,082.70 | 2,082.70 | 1,703 |
26 Feb 2024 | 2,082.40 | 2,084.80 | 2,073.00 | 2,077.30 | 2,077.30 | 1,879 |
23 Feb 2024 | 2,073.50 | 2,091.20 | 2,065.60 | 2,087.70 | 2,087.70 | 2,078 |
22 Feb 2024 | 2,074.10 | 2,082.80 | 2,067.90 | 2,068.90 | 2,068.90 | 1,586 |
21 Feb 2024 | 2,074.10 | 2,080.50 | 2,070.00 | 2,072.40 | 2,072.40 | 1,134 |
20 Feb 2024 | 2,066.50 | 2,080.30 | 2,064.10 | 2,077.90 | 2,077.90 | 3,068 |
16 Feb 2024 | 2,054.30 | 2,065.20 | 2,045.20 | 2,062.40 | 2,062.40 | 1,754 |
15 Feb 2024 | 2,041.00 | 2,058.20 | 2,040.00 | 2,053.00 | 2,053.00 | 2,102 |
14 Feb 2024 | 2,044.10 | 2,045.60 | 2,036.00 | 2,042.40 | 2,042.40 | 3,382 |
13 Feb 2024 | 2,071.70 | 2,081.20 | 2,041.20 | 2,045.30 | 2,045.30 | 2,975 |
12 Feb 2024 | 2,076.40 | 2,078.60 | 2,063.50 | 2,071.00 | 2,071.00 | 2,122 |
09 Feb 2024 | 2,086.60 | 2,086.70 | 2,072.60 | 2,076.50 | 2,076.50 | 4,276 |
08 Feb 2024 | 2,090.10 | 2,090.50 | 2,073.30 | 2,085.40 | 2,085.40 | 2,597 |
07 Feb 2024 | 2,089.30 | 2,098.10 | 2,085.60 | 2,089.00 | 2,089.00 | 2,111 |
06 Feb 2024 | 2,081.30 | 2,091.80 | 2,077.30 | 2,088.80 | 2,088.80 | 1,594 |
05 Feb 2024 | 2,095.00 | 2,095.00 | 2,068.20 | 2,080.30 | 2,080.30 | 1,844 |
02 Feb 2024 | 2,108.10 | 2,111.40 | 2,081.70 | 2,090.90 | 2,090.90 | 4,140 |
01 Feb 2024 | 2,095.00 | 2,119.70 | 2,083.60 | 2,107.80 | 2,107.80 | 2,234 |
31 Jan 2024 | 2,091.40 | 2,110.30 | 2,086.00 | 2,104.10 | 2,104.10 | 3,426 |
30 Jan 2024 | 2,086.90 | 2,104.00 | 2,084.30 | 2,087.90 | 2,087.90 | 2,304 |
29 Jan 2024 | 2,081.40 | 2,092.40 | 2,075.50 | 2,081.50 | 2,081.50 | 2,267 |
26 Jan 2024 | 2,077.50 | 2,081.00 | 2,071.40 | 2,072.80 | 2,072.80 | 1,174 |
25 Jan 2024 | 2,070.60 | 2,080.80 | 2,065.20 | 2,073.40 | 2,073.40 | 2,720 |
24 Jan 2024 | 2,085.50 | 2,093.20 | 2,068.20 | 2,071.80 | 2,071.80 | 1,978 |
23 Jan 2024 | 2,079.90 | 2,092.80 | 2,076.70 | 2,081.70 | 2,081.70 | 1,266 |
22 Jan 2024 | 2,086.10 | 2,089.00 | 2,073.60 | 2,078.10 | 2,078.10 | 1,220 |
19 Jan 2024 | 2,080.60 | 2,095.90 | 2,078.60 | 2,085.20 | 2,085.20 | 2,437 |
18 Jan 2024 | 2,066.40 | 2,080.80 | 2,063.90 | 2,077.50 | 2,077.50 | 984 |
17 Jan 2024 | 2,087.30 | 2,091.40 | 2,061.20 | 2,062.40 | 2,062.40 | 2,564 |
16 Jan 2024 | 2,107.70 | 2,116.20 | 2,083.50 | 2,086.00 | 2,086.00 | 1,591 |
12 Jan 2024 | 2,090.20 | 2,120.60 | 2,090.10 | 2,107.20 | 2,107.20 | 3,754 |
11 Jan 2024 | 2,087.70 | 2,100.40 | 2,074.20 | 2,075.20 | 2,075.20 | 3,093 |
10 Jan 2024 | 2,093.10 | 2,101.80 | 2,083.00 | 2,084.10 | 2,084.10 | 1,557 |
09 Jan 2024 | 2,095.90 | 2,104.30 | 2,088.50 | 2,089.40 | 2,089.40 | 2,543 |
08 Jan 2024 | 2,108.70 | 2,109.40 | 2,082.60 | 2,089.70 | 2,089.70 | 1,852 |
05 Jan 2024 | 2,107.70 | 2,127.40 | 2,088.70 | 2,106.30 | 2,106.30 | 1,738 |
04 Jan 2024 | 2,105.20 | 2,113.20 | 2,100.00 | 2,106.50 | 2,106.50 | 1,556 |
03 Jan 2024 | 2,124.80 | 2,130.10 | 2,095.40 | 2,099.10 | 2,099.10 | 2,369 |
02 Jan 2024 | 2,131.10 | 2,142.00 | 2,121.50 | 2,130.00 | 2,130.00 | 1,361 |
29 Dec 2023 | 2,133.10 | 2,138.80 | 2,124.50 | 2,128.40 | 2,128.40 | 964 |
28 Dec 2023 | 2,146.50 | 2,154.10 | 2,136.00 | 2,140.20 | 2,140.20 | 1,336 |
27 Dec 2023 | 2,132.60 | 2,149.90 | 2,130.80 | 2,149.50 | 2,149.50 | 993 |
26 Dec 2023 | 2,123.90 | 2,131.70 | 2,121.80 | 2,126.00 | 2,126.00 | 389 |
22 Dec 2023 | 2,120.40 | 2,138.60 | 2,114.30 | 2,125.20 | 2,125.20 | 1,805 |
21 Dec 2023 | 2,102.70 | 2,113.60 | 2,101.80 | 2,107.60 | 2,107.60 | 1,124 |
20 Dec 2023 | 2,107.50 | 2,112.80 | 2,100.10 | 2,104.00 | 2,104.00 | 1,447 |
19 Dec 2023 | 2,095.70 | 2,116.30 | 2,093.90 | 2,108.80 | 2,108.80 | 1,680 |
18 Dec 2023 | 2,088.70 | 2,103.60 | 2,087.20 | 2,096.90 | 2,096.90 | 1,422 |
15 Dec 2023 | 2,106.90 | 2,114.30 | 2,087.80 | 2,091.80 | 2,091.80 | 1,765 |
14 Dec 2023 | 2,095.60 | 2,117.70 | 2,095.60 | 2,100.20 | 2,100.20 | 2,565 |
13 Dec 2023 | 2,051.40 | 2,097.00 | 2,045.60 | 2,053.90 | 2,053.90 | 3,660 |
12 Dec 2023 | 2,057.80 | 2,066.90 | 2,049.00 | 2,049.70 | 2,049.70 | 4,399 |
11 Dec 2023 | 2,078.90 | 2,078.90 | 2,048.50 | 2,050.40 | 2,050.40 | 2,575 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |