Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2,405.00 | 2,438.45 | 2,374.10 | 2,411.65 | 2,411.65 | 1,041,175 |
29 Apr 2024 | 2,355.00 | 2,392.80 | 2,309.60 | 2,386.60 | 2,386.60 | 616,995 |
26 Apr 2024 | 2,366.95 | 2,379.30 | 2,330.05 | 2,342.45 | 2,342.45 | 405,679 |
25 Apr 2024 | 2,349.00 | 2,376.05 | 2,334.20 | 2,367.45 | 2,367.45 | 1,621,547 |
24 Apr 2024 | 2,378.00 | 2,384.30 | 2,333.00 | 2,337.75 | 2,337.75 | 1,021,874 |
23 Apr 2024 | 2,278.45 | 2,376.00 | 2,278.40 | 2,370.15 | 2,370.15 | 1,823,447 |
22 Apr 2024 | 2,275.00 | 2,286.85 | 2,266.05 | 2,280.55 | 2,280.55 | 445,671 |
19 Apr 2024 | 2,220.00 | 2,290.75 | 2,201.35 | 2,273.15 | 2,273.15 | 1,061,064 |
18 Apr 2024 | 2,245.05 | 2,300.85 | 2,219.45 | 2,226.05 | 2,226.05 | 987,066 |
16 Apr 2024 | 2,229.00 | 2,249.25 | 2,221.10 | 2,242.95 | 2,242.95 | 558,075 |
15 Apr 2024 | 2,239.00 | 2,253.40 | 2,224.80 | 2,237.40 | 2,237.40 | 415,064 |
12 Apr 2024 | 2,297.00 | 2,307.00 | 2,249.30 | 2,254.05 | 2,254.05 | 635,489 |
10 Apr 2024 | 2,309.95 | 2,314.90 | 2,291.55 | 2,306.35 | 2,306.35 | 513,499 |
09 Apr 2024 | 2,296.95 | 2,312.35 | 2,281.95 | 2,301.30 | 2,301.30 | 388,155 |
08 Apr 2024 | 2,247.00 | 2,288.45 | 2,235.00 | 2,280.80 | 2,280.80 | 278,448 |
05 Apr 2024 | 2,275.05 | 2,277.10 | 2,233.50 | 2,237.55 | 2,237.55 | 454,995 |
04 Apr 2024 | 2,309.50 | 2,323.75 | 2,249.50 | 2,277.85 | 2,277.85 | 814,966 |
03 Apr 2024 | 2,303.60 | 2,316.15 | 2,288.05 | 2,305.45 | 2,305.45 | 303,529 |
02 Apr 2024 | 2,297.00 | 2,316.00 | 2,275.00 | 2,306.30 | 2,306.30 | 446,163 |
01 Apr 2024 | 2,300.00 | 2,319.20 | 2,289.05 | 2,292.55 | 2,292.55 | 288,891 |
28 Mar 2024 | 2,210.00 | 2,309.20 | 2,210.00 | 2,287.30 | 2,287.30 | 1,786,120 |
27 Mar 2024 | 2,240.00 | 2,251.95 | 2,198.70 | 2,207.35 | 2,207.35 | 1,033,992 |
26 Mar 2024 | 2,215.00 | 2,242.10 | 2,201.65 | 2,240.05 | 2,240.05 | 731,877 |
22 Mar 2024 | 2,200.00 | 2,234.00 | 2,194.45 | 2,223.55 | 2,223.55 | 551,648 |
21 Mar 2024 | 2,188.00 | 2,211.30 | 2,175.30 | 2,205.55 | 2,205.55 | 880,687 |
20 Mar 2024 | 2,175.50 | 2,196.15 | 2,131.00 | 2,167.50 | 2,167.50 | 655,682 |
19 Mar 2024 | 2,199.00 | 2,206.10 | 2,163.85 | 2,173.80 | 2,173.80 | 660,181 |
18 Mar 2024 | 2,181.00 | 2,214.00 | 2,170.00 | 2,203.10 | 2,203.10 | 508,214 |
15 Mar 2024 | 2,185.10 | 2,208.90 | 2,165.05 | 2,197.10 | 2,197.10 | 2,630,480 |
14 Mar 2024 | 2,149.90 | 2,204.90 | 2,128.60 | 2,196.50 | 2,196.50 | 1,097,271 |
13 Mar 2024 | 2,194.00 | 2,203.05 | 2,137.30 | 2,149.10 | 2,149.10 | 881,145 |
12 Mar 2024 | 2,236.00 | 2,246.95 | 2,172.85 | 2,184.00 | 2,184.00 | 891,725 |
11 Mar 2024 | 2,230.00 | 2,270.55 | 2,225.50 | 2,236.80 | 2,236.80 | 599,546 |
07 Mar 2024 | 2,239.00 | 2,250.35 | 2,208.00 | 2,228.10 | 2,228.10 | 519,779 |
06 Mar 2024 | 2,237.90 | 2,252.95 | 2,196.60 | 2,236.50 | 2,236.50 | 678,808 |
05 Mar 2024 | 2,230.10 | 2,251.90 | 2,220.45 | 2,231.50 | 2,231.50 | 401,260 |
04 Mar 2024 | 2,245.00 | 2,260.00 | 2,226.30 | 2,234.15 | 2,234.15 | 423,656 |
01 Mar 2024 | 2,209.00 | 2,259.40 | 2,196.75 | 2,254.90 | 2,254.90 | 826,009 |
29 Feb 2024 | 2,186.00 | 2,206.00 | 2,157.80 | 2,191.40 | 2,191.40 | 1,499,473 |
28 Feb 2024 | 2,202.00 | 2,218.90 | 2,173.25 | 2,186.00 | 2,186.00 | 1,197,381 |
27 Feb 2024 | 2,190.20 | 2,214.00 | 2,190.20 | 2,204.80 | 2,204.80 | 674,507 |
26 Feb 2024 | 2,204.10 | 2,211.30 | 2,174.80 | 2,186.90 | 2,186.90 | 905,237 |
23 Feb 2024 | 2,234.00 | 2,236.70 | 2,182.60 | 2,194.40 | 2,194.40 | 1,646,510 |
22 Feb 2024 | 2,234.00 | 2,244.00 | 2,113.20 | 2,201.20 | 2,201.20 | 3,428,899 |
21 Feb 2024 | 2,200.00 | 2,222.00 | 2,180.05 | 2,194.00 | 2,194.00 | 765,529 |
20 Feb 2024 | 2,169.00 | 2,222.00 | 2,161.10 | 2,192.25 | 2,192.25 | 1,710,394 |
19 Feb 2024 | 2,107.45 | 2,190.00 | 2,102.20 | 2,168.60 | 2,168.60 | 1,167,037 |
16 Feb 2024 | 2,091.40 | 2,119.00 | 2,086.85 | 2,105.65 | 2,105.65 | 403,756 |
15 Feb 2024 | 2,085.70 | 2,103.65 | 2,072.80 | 2,084.80 | 2,084.80 | 506,068 |
14 Feb 2024 | 2,054.00 | 2,085.00 | 2,027.50 | 2,079.80 | 2,079.80 | 605,147 |
13 Feb 2024 | 2,173.90 | 2,173.90 | 2,053.95 | 2,064.15 | 2,064.15 | 985,312 |
12 Feb 2024 | 2,175.00 | 2,199.00 | 2,138.10 | 2,147.35 | 2,147.35 | 1,229,133 |
09 Feb 2024 | 2,057.25 | 2,182.00 | 2,046.90 | 2,168.50 | 2,168.50 | 2,010,089 |
08 Feb 2024 | 2,123.00 | 2,125.00 | 2,048.00 | 2,057.30 | 2,057.30 | 1,387,156 |
07 Feb 2024 | 2,079.00 | 2,120.00 | 2,063.00 | 2,111.50 | 2,111.50 | 1,133,609 |
06 Feb 2024 | 2,082.00 | 2,097.95 | 2,061.00 | 2,066.00 | 2,066.00 | 581,483 |
05 Feb 2024 | 2,130.10 | 2,147.30 | 2,081.00 | 2,089.75 | 2,089.75 | 949,717 |
02 Feb 2024 | 2,147.95 | 2,169.90 | 2,130.50 | 2,139.45 | 2,139.45 | 330,557 |
01 Feb 2024 | 2,175.00 | 2,178.90 | 2,111.45 | 2,128.60 | 2,128.60 | 638,710 |
31 Jan 2024 | 2,126.50 | 2,182.05 | 2,115.45 | 2,175.00 | 2,175.00 | 910,709 |
30 Jan 2024 | 2,115.00 | 2,139.00 | 2,106.00 | 2,126.15 | 2,126.15 | 852,171 |
29 Jan 2024 | 2,080.00 | 2,125.00 | 2,077.75 | 2,104.50 | 2,104.50 | 795,647 |
25 Jan 2024 | 2,079.95 | 2,087.35 | 2,052.15 | 2,076.50 | 2,076.50 | 467,209 |
24 Jan 2024 | 2,069.00 | 2,080.75 | 2,016.55 | 2,071.30 | 2,071.30 | 604,130 |
23 Jan 2024 | 2,078.10 | 2,086.40 | 2,032.50 | 2,049.60 | 2,049.60 | 938,057 |
19 Jan 2024 | 2,056.45 | 2,094.00 | 2,052.35 | 2,081.20 | 2,081.20 | 456,698 |
18 Jan 2024 | 2,067.00 | 2,069.00 | 2,036.20 | 2,053.65 | 2,053.65 | 877,519 |
17 Jan 2024 | 2,112.60 | 2,115.20 | 2,056.00 | 2,067.85 | 2,067.85 | 733,818 |
16 Jan 2024 | 2,092.55 | 2,119.80 | 2,090.10 | 2,115.20 | 2,115.20 | 457,403 |
15 Jan 2024 | 2,111.75 | 2,122.95 | 2,093.70 | 2,101.00 | 2,101.00 | 202,260 |
12 Jan 2024 | 2,083.00 | 2,120.90 | 2,075.00 | 2,111.55 | 2,111.55 | 485,644 |
11 Jan 2024 | 2,069.95 | 2,096.30 | 2,051.00 | 2,083.70 | 2,083.70 | 887,806 |
10 Jan 2024 | 2,058.80 | 2,074.45 | 2,040.85 | 2,068.55 | 2,068.55 | 325,322 |
09 Jan 2024 | 2,073.90 | 2,084.46 | 2,050.70 | 2,055.88 | 2,055.88 | 1,216,816 |
08 Jan 2024 | 2,071.26 | 2,075.45 | 2,049.75 | 2,059.51 | 2,059.51 | 559,523 |
05 Jan 2024 | 2,089.69 | 2,090.69 | 2,045.42 | 2,071.26 | 2,071.26 | 1,089,092 |
04 Jan 2024 | 2,081.72 | 2,086.70 | 2,051.24 | 2,062.00 | 2,062.00 | 962,508 |
03 Jan 2024 | 2,081.72 | 2,111.60 | 2,057.92 | 2,063.99 | 2,063.99 | 975,031 |
02 Jan 2024 | 2,121.46 | 2,121.96 | 2,079.73 | 2,093.13 | 2,093.13 | 799,936 |
01 Jan 2024 | 2,136.50 | 2,166.39 | 2,103.64 | 2,118.88 | 2,118.88 | 807,664 |
29 Dec 2023 | 2,131.82 | 2,136.50 | 2,106.62 | 2,126.35 | 2,126.35 | 651,373 |
28 Dec 2023 | 2,120.57 | 2,139.74 | 2,097.96 | 2,131.47 | 2,131.47 | 1,063,989 |
27 Dec 2023 | 2,070.72 | 2,122.41 | 2,063.40 | 2,116.38 | 2,116.38 | 1,137,913 |
26 Dec 2023 | 2,042.88 | 2,074.75 | 2,040.89 | 2,061.35 | 2,061.35 | 643,808 |
22 Dec 2023 | 2,080.73 | 2,088.30 | 2,026.84 | 2,038.10 | 2,038.10 | 1,006,017 |
21 Dec 2023 | 2,041.88 | 2,082.57 | 2,041.88 | 2,077.34 | 2,077.34 | 445,236 |
20 Dec 2023 | 2,125.55 | 2,127.14 | 2,045.42 | 2,055.38 | 2,055.38 | 678,958 |
19 Dec 2023 | 2,098.71 | 2,129.33 | 2,080.93 | 2,109.86 | 2,109.86 | 317,963 |
18 Dec 2023 | 2,119.27 | 2,119.27 | 2,093.68 | 2,101.39 | 2,101.39 | 314,105 |
15 Dec 2023 | 2,107.62 | 2,124.30 | 2,093.68 | 2,119.27 | 2,119.27 | 727,207 |
14 Dec 2023 | 2,086.65 | 2,103.59 | 2,073.70 | 2,095.57 | 2,095.57 | 607,109 |
13 Dec 2023 | 2,072.66 | 2,084.66 | 2,029.23 | 2,075.70 | 2,075.70 | 805,574 |
12 Dec 2023 | 2,081.72 | 2,120.57 | 2,067.38 | 2,072.51 | 2,072.51 | 774,496 |
11 Dec 2023 | 2,063.79 | 2,079.98 | 2,059.91 | 2,075.80 | 2,075.80 | 254,812 |
08 Dec 2023 | 2,071.76 | 2,090.99 | 2,034.56 | 2,061.85 | 2,061.85 | 594,786 |
07 Dec 2023 | 2,049.60 | 2,080.73 | 2,037.50 | 2,073.51 | 2,073.51 | 424,799 |
06 Dec 2023 | 2,071.61 | 2,076.74 | 2,037.45 | 2,049.60 | 2,049.60 | 360,631 |
05 Dec 2023 | 2,049.75 | 2,069.77 | 2,030.43 | 2,064.14 | 2,064.14 | 561,391 |
04 Dec 2023 | 2,066.78 | 2,067.78 | 2,020.42 | 2,044.82 | 2,044.82 | 1,055,783 |
01 Dec 2023 | 2,011.95 | 2,030.92 | 2,000.05 | 2,008.07 | 2,008.07 | 932,202 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |