Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,440.00 | 2,453.00 | 2,434.00 | 2,444.00 | 2,444.00 | 23,849 |
02 May 2024 | 2,425.00 | 2,437.00 | 2,424.00 | 2,428.00 | 2,428.00 | 19,351 |
01 May 2024 | 2,415.50 | 2,415.50 | 2,398.50 | 2,407.75 | 2,407.75 | 20,614 |
30 Apr 2024 | 2,428.00 | 2,428.00 | 2,403.00 | 2,408.50 | 2,408.50 | 18,766 |
29 Apr 2024 | 2,419.50 | 2,427.00 | 2,408.50 | 2,422.50 | 2,422.50 | 21,141 |
26 Apr 2024 | 2,420.50 | 2,428.00 | 2,419.50 | 2,424.25 | 2,424.25 | 24,765 |
25 Apr 2024 | 2,417.50 | 2,422.00 | 2,407.00 | 2,416.25 | 2,416.25 | 8,114 |
24 Apr 2024 | 2,439.50 | 2,439.50 | 2,411.00 | 2,421.50 | 2,421.50 | 60,886 |
23 Apr 2024 | 2,447.00 | 2,451.00 | 2,430.76 | 2,442.50 | 2,442.50 | 41,189 |
22 Apr 2024 | 2,422.00 | 2,438.30 | 2,420.50 | 2,433.25 | 2,433.25 | 215,705 |
19 Apr 2024 | 2,372.50 | 2,402.50 | 2,368.34 | 2,402.50 | 2,402.50 | 12,522 |
18 Apr 2024 | 2,373.50 | 2,373.50 | 2,362.00 | 2,370.25 | 2,370.25 | 6,573 |
17 Apr 2024 | 2,331.50 | 2,353.00 | 2,331.50 | 2,345.00 | 2,345.00 | 58,864 |
16 Apr 2024 | 2,371.50 | 2,375.76 | 2,341.68 | 2,351.00 | 2,351.00 | 34,062 |
15 Apr 2024 | 2,390.50 | 2,402.76 | 2,382.00 | 2,381.00 | 2,381.00 | 23,367 |
12 Apr 2024 | 2,396.00 | 2,408.50 | 2,393.50 | 2,399.50 | 2,399.50 | 60,161 |
11 Apr 2024 | 2,385.00 | 2,403.00 | 2,385.00 | 2,388.00 | 2,388.00 | 22,995 |
10 Apr 2024 | 2,421.50 | 2,428.50 | 2,379.00 | 2,397.75 | 2,397.75 | 169,729 |
09 Apr 2024 | 2,404.00 | 2,410.36 | 2,400.76 | 2,409.50 | 2,409.50 | 18,624 |
08 Apr 2024 | 2,398.50 | 2,409.00 | 2,395.36 | 2,403.00 | 2,403.00 | 16,648 |
05 Apr 2024 | 2,400.00 | 2,412.00 | 2,394.50 | 2,398.50 | 2,398.50 | 16,884 |
04 Apr 2024 | 2,416.00 | 2,418.50 | 2,404.50 | 2,414.50 | 2,414.50 | 6,787 |
03 Apr 2024 | 2,416.50 | 2,428.00 | 2,412.00 | 2,413.50 | 2,413.50 | 22,822 |
02 Apr 2024 | 2,434.00 | 2,443.50 | 2,419.50 | 2,422.25 | 2,422.25 | 41,166 |
28 Mar 2024 | 2,414.00 | 2,430.50 | 2,414.00 | 2,426.00 | 2,426.00 | 107,742 |
27 Mar 2024 | 2,396.00 | 2,409.76 | 2,386.30 | 2,404.50 | 2,404.50 | 20,756 |
26 Mar 2024 | 2,400.50 | 2,403.00 | 2,389.74 | 2,390.00 | 2,390.00 | 29,907 |
25 Mar 2024 | 2,404.50 | 2,410.50 | 2,395.50 | 2,401.75 | 2,401.75 | 94,557 |
22 Mar 2024 | 2,417.00 | 2,423.50 | 2,411.00 | 2,416.50 | 2,416.50 | 14,949 |
21 Mar 2024 | 2,387.50 | 2,414.50 | 2,387.50 | 2,406.00 | 2,406.00 | 45,729 |
20 Mar 2024 | 2,380.00 | 2,391.70 | 2,379.84 | 2,385.00 | 2,385.00 | 14,687 |
19 Mar 2024 | 2,370.00 | 2,382.50 | 2,370.00 | 2,375.50 | 2,375.50 | 19,585 |
18 Mar 2024 | 2,352.50 | 2,378.50 | 2,352.50 | 2,377.75 | 2,377.75 | 44,988 |
15 Mar 2024 | 2,375.50 | 2,378.64 | 2,367.00 | 2,371.50 | 2,371.50 | 10,219 |
14 Mar 2024 | 2,382.00 | 2,389.00 | 2,362.00 | 2,365.00 | 2,365.00 | 12,657 |
13 Mar 2024 | 2,376.50 | 2,382.00 | 2,373.00 | 2,382.00 | 2,382.00 | 7,566 |
12 Mar 2024 | 2,396.50 | 2,396.50 | 2,375.00 | 2,375.50 | 2,375.50 | 9,372 |
11 Mar 2024 | 2,374.50 | 2,374.50 | 2,363.50 | 2,375.75 | 2,375.75 | 22,801 |
08 Mar 2024 | 2,375.00 | 2,377.50 | 2,359.50 | 2,371.00 | 2,371.00 | 8,845 |
07 Mar 2024 | 2,375.50 | 2,382.00 | 2,366.46 | 2,374.00 | 2,374.00 | 20,428 |
06 Mar 2024 | 2,371.00 | 2,385.50 | 2,365.00 | 2,374.00 | 2,374.00 | 33,952 |
05 Mar 2024 | 2,377.00 | 2,379.50 | 2,358.50 | 2,371.25 | 2,371.25 | 84,463 |
04 Mar 2024 | 2,355.50 | 2,355.50 | 2,339.42 | 2,350.50 | 2,350.50 | 17,607 |
01 Mar 2024 | 2,358.50 | 2,362.00 | 2,342.50 | 2,349.00 | 2,349.00 | 11,183 |
29 Feb 2024 | 2,364.00 | 2,364.00 | 2,337.00 | 2,358.75 | 2,358.75 | 11,153 |
28 Feb 2024 | 2,351.50 | 2,351.50 | 2,337.00 | 2,344.00 | 2,344.00 | 16,787 |
27 Feb 2024 | 2,345.00 | 2,346.00 | 2,331.26 | 2,339.50 | 2,339.50 | 9,024 |
26 Feb 2024 | 2,351.00 | 2,367.50 | 2,338.50 | 2,343.50 | 2,343.50 | 34,093 |
23 Feb 2024 | 2,363.00 | 2,371.00 | 2,348.57 | 2,364.25 | 2,364.25 | 21,640 |
22 Feb 2024 | 2,355.50 | 2,371.32 | 2,349.00 | 2,352.00 | 2,352.00 | 7,357 |
21 Feb 2024 | 2,358.50 | 2,363.00 | 2,339.50 | 2,359.00 | 2,359.00 | 86,098 |
20 Feb 2024 | 2,346.50 | 2,352.00 | 2,336.50 | 2,344.50 | 2,344.50 | 17,233 |
19 Feb 2024 | 2,338.00 | 2,347.00 | 2,338.00 | 2,343.00 | 2,343.00 | 4,847 |
16 Feb 2024 | 2,341.50 | 2,349.00 | 2,335.50 | 2,349.00 | 2,349.00 | 17,637 |
15 Feb 2024 | 2,342.50 | 2,342.50 | 2,324.96 | 2,336.50 | 2,336.50 | 20,825 |
14 Feb 2024 | 2,332.00 | 2,333.00 | 2,314.84 | 2,331.75 | 2,331.75 | 13,327 |
13 Feb 2024 | 2,350.00 | 2,350.00 | 2,300.00 | 2,306.25 | 2,306.25 | 6,520 |
12 Feb 2024 | 2,332.00 | 2,343.00 | 2,328.32 | 2,338.50 | 2,338.50 | 37,288 |
09 Feb 2024 | 2,330.00 | 2,331.83 | 2,316.50 | 2,315.75 | 2,315.75 | 65,882 |
08 Feb 2024 | 2,339.00 | 2,342.08 | 2,320.00 | 2,318.75 | 2,318.75 | 20,877 |
07 Feb 2024 | 2,349.50 | 2,350.00 | 2,333.00 | 2,338.00 | 2,338.00 | 29,913 |
06 Feb 2024 | 2,359.00 | 2,359.00 | 2,335.00 | 2,349.00 | 2,349.00 | 23,369 |
05 Feb 2024 | 2,341.50 | 2,362.50 | 2,341.50 | 2,354.25 | 2,354.25 | 23,053 |
02 Feb 2024 | 2,386.50 | 2,386.50 | 2,331.04 | 2,352.25 | 2,352.25 | 11,561 |
01 Feb 2024 | 2,356.00 | 2,359.50 | 2,348.00 | 2,348.25 | 2,348.25 | 9,431 |
31 Jan 2024 | 2,368.50 | 2,368.50 | 2,346.50 | 2,353.50 | 2,353.50 | 11,271 |
30 Jan 2024 | 2,359.00 | 2,359.00 | 2,336.50 | 2,341.75 | 2,341.75 | 14,696 |
29 Jan 2024 | 2,329.00 | 2,337.50 | 2,326.00 | 2,335.00 | 2,335.00 | 10,460 |
26 Jan 2024 | 2,329.50 | 2,331.60 | 2,318.16 | 2,324.25 | 2,324.25 | 6,708 |
25 Jan 2024 | 2,303.50 | 2,321.00 | 2,296.56 | 2,312.00 | 2,312.00 | 7,232 |
24 Jan 2024 | 2,325.00 | 2,332.00 | 2,303.50 | 2,306.25 | 2,306.25 | 8,640 |
23 Jan 2024 | 2,316.50 | 2,326.50 | 2,313.24 | 2,316.75 | 2,316.75 | 4,733 |
22 Jan 2024 | 2,337.00 | 2,337.00 | 2,317.50 | 2,317.50 | 2,317.50 | 101,331 |
19 Jan 2024 | 2,319.50 | 2,332.00 | 2,314.00 | 2,321.50 | 2,321.50 | 37,428 |
18 Jan 2024 | 2,332.00 | 2,336.00 | 2,315.00 | 2,316.00 | 2,316.00 | 11,440 |
17 Jan 2024 | 2,362.50 | 2,362.50 | 2,340.50 | 2,340.50 | 2,340.50 | 5,703 |
16 Jan 2024 | 2,385.50 | 2,388.50 | 2,382.50 | 2,385.00 | 2,385.00 | 56,041 |
15 Jan 2024 | 2,385.26 | 2,385.26 | 2,379.00 | 2,381.25 | 2,381.25 | 7,234 |
12 Jan 2024 | 2,366.00 | 2,384.00 | 2,366.00 | 2,377.00 | 2,377.00 | 29,382 |
11 Jan 2024 | 2,416.00 | 2,416.00 | 2,366.50 | 2,368.00 | 2,368.00 | 35,898 |
10 Jan 2024 | 2,402.50 | 2,405.00 | 2,395.50 | 2,396.50 | 2,396.50 | 8,998 |
09 Jan 2024 | 2,413.00 | 2,420.00 | 2,401.00 | 2,408.50 | 2,408.50 | 17,779 |
08 Jan 2024 | 2,413.00 | 2,413.00 | 2,394.50 | 2,398.00 | 2,398.00 | 281,743 |
05 Jan 2024 | 2,414.50 | 2,416.04 | 2,404.00 | 2,405.50 | 2,405.50 | 5,231 |
04 Jan 2024 | 2,411.00 | 2,423.50 | 2,410.36 | 2,420.00 | 2,420.00 | 67,236 |
03 Jan 2024 | 2,430.00 | 2,430.00 | 2,408.42 | 2,417.50 | 2,417.50 | 7,083 |
02 Jan 2024 | 2,411.50 | 2,420.20 | 2,391.50 | 2,416.25 | 2,416.25 | 3,001 |
29 Dec 2023 | 2,409.00 | 2,409.00 | 2,383.00 | 2,387.00 | 2,387.00 | 2,656 |
28 Dec 2023 | 2,369.00 | 2,390.00 | 2,369.00 | 2,390.00 | 2,390.00 | 12,581 |
27 Dec 2023 | 2,371.00 | 2,401.12 | 2,368.50 | 2,368.50 | 2,368.50 | 13,414 |
22 Dec 2023 | 2,352.50 | 2,373.50 | 2,352.50 | 2,368.00 | 2,368.00 | 1,871 |
21 Dec 2023 | 2,371.00 | 2,384.94 | 2,360.00 | 2,366.00 | 2,366.00 | 9,868 |
20 Dec 2023 | 2,392.50 | 2,392.50 | 2,376.50 | 2,380.00 | 2,380.00 | 11,189 |
19 Dec 2023 | 2,384.50 | 2,384.50 | 2,361.50 | 2,369.50 | 2,369.50 | 39,730 |
18 Dec 2023 | 2,371.00 | 2,388.00 | 2,365.00 | 2,378.00 | 2,378.00 | 17,226 |
15 Dec 2023 | 2,384.50 | 2,395.76 | 2,368.93 | 2,380.50 | 2,380.50 | 12,141 |
14 Dec 2023 | 2,403.50 | 2,416.10 | 2,400.50 | 2,400.50 | 2,400.50 | 14,025 |
13 Dec 2023 | 2,372.50 | 2,375.00 | 2,360.50 | 2,373.50 | 2,373.50 | 21,715 |
12 Dec 2023 | 2,386.00 | 2,386.00 | 2,355.00 | 2,358.50 | 2,358.50 | 15,683 |
11 Dec 2023 | 2,372.00 | 2,378.50 | 2,354.00 | 2,378.50 | 2,378.50 | 80,666 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |