Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2,482.78 | 2,491.32 | 2,479.95 | 2,483.50 | 2,483.50 | 2,325 |
09 May 2024 | 2,484.75 | 2,508.00 | 2,484.50 | 2,489.50 | 2,489.50 | 4,823 |
08 May 2024 | 2,522.50 | 2,526.41 | 2,515.21 | 2,522.38 | 2,522.38 | 17,107 |
07 May 2024 | 2,487.50 | 2,503.73 | 2,487.25 | 2,503.75 | 2,503.75 | 8,724 |
03 May 2024 | 2,523.50 | 2,539.25 | 2,516.50 | 2,541.75 | 2,541.75 | 9,450 |
02 May 2024 | 2,549.00 | 2,554.50 | 2,549.00 | 2,559.00 | 2,559.00 | 13,429 |
01 May 2024 | 2,540.50 | 2,540.50 | 2,532.17 | 2,538.00 | 2,538.00 | 1,184 |
30 Apr 2024 | 2,534.25 | 2,549.75 | 2,527.57 | 2,532.13 | 2,532.13 | 1,805 |
29 Apr 2024 | 2,535.00 | 2,539.38 | 2,526.85 | 2,532.50 | 2,532.50 | 1,903 |
26 Apr 2024 | 2,534.50 | 2,534.50 | 2,528.35 | 2,534.63 | 2,534.63 | 2,288 |
25 Apr 2024 | 2,515.00 | 2,526.50 | 2,514.75 | 2,520.75 | 2,520.75 | 8,344 |
24 Apr 2024 | 2,521.50 | 2,530.01 | 2,520.50 | 2,520.13 | 2,520.13 | 988 |
23 Apr 2024 | 2,526.75 | 2,533.20 | 2,524.25 | 2,522.63 | 2,522.63 | 1,210 |
22 Apr 2024 | 2,520.00 | 2,542.75 | 2,515.95 | 2,535.00 | 2,535.00 | 5,307 |
19 Apr 2024 | 2,468.75 | 2,499.75 | 2,467.26 | 2,496.38 | 2,496.38 | 3,461 |
18 Apr 2024 | 2,497.00 | 2,504.75 | 2,466.00 | 2,478.00 | 2,478.00 | 42,958 |
17 Apr 2024 | 2,474.75 | 2,479.75 | 2,472.25 | 2,472.25 | 2,472.25 | 534 |
16 Apr 2024 | 2,485.63 | 2,489.00 | 2,485.63 | 2,485.13 | 2,485.13 | 766 |
15 Apr 2024 | 2,507.00 | 2,513.00 | 2,495.00 | 2,495.75 | 2,495.75 | 2,352 |
12 Apr 2024 | 2,527.00 | 2,529.55 | 2,509.75 | 2,511.13 | 2,511.13 | 25,396 |
11 Apr 2024 | 2,499.25 | 2,519.15 | 2,497.00 | 2,513.75 | 2,513.75 | 3,878 |
10 Apr 2024 | 2,510.75 | 2,510.75 | 2,504.27 | 2,508.75 | 2,508.75 | 3,605 |
09 Apr 2024 | 2,498.50 | 2,509.20 | 2,494.50 | 2,499.63 | 2,499.63 | 1,389 |
08 Apr 2024 | 2,518.00 | 2,518.00 | 2,507.78 | 2,514.38 | 2,514.38 | 10,210 |
05 Apr 2024 | 2,487.50 | 2,501.73 | 2,485.53 | 2,495.38 | 2,495.38 | 4,339 |
04 Apr 2024 | 2,472.25 | 2,488.75 | 2,472.25 | 2,489.50 | 2,489.50 | 6,968 |
03 Apr 2024 | 2,495.50 | 2,496.00 | 2,482.75 | 2,484.75 | 2,484.75 | 8,351 |
02 Apr 2024 | 2,497.93 | 2,497.98 | 2,487.76 | 2,487.13 | 2,487.13 | 10,258 |
28 Mar 2024 | 2,474.50 | 2,481.25 | 2,467.50 | 2,470.50 | 2,470.50 | 3,277 |
27 Mar 2024 | 2,442.00 | 2,450.45 | 2,441.00 | 2,444.75 | 2,444.75 | 4,428 |
26 Mar 2024 | 2,430.00 | 2,433.25 | 2,429.34 | 2,432.13 | 2,432.13 | 8,830 |
25 Mar 2024 | 2,420.75 | 2,423.52 | 2,416.88 | 2,421.25 | 2,421.25 | 57,447 |
22 Mar 2024 | 2,427.25 | 2,427.25 | 2,427.05 | 2,425.38 | 2,425.38 | 879 |
21 Mar 2024 | 2,398.00 | 2,413.50 | 2,390.70 | 2,415.50 | 2,415.50 | 8,609 |
20 Mar 2024 | 2,385.00 | 2,386.38 | 2,380.93 | 2,383.75 | 2,383.75 | 3,343 |
19 Mar 2024 | 2,376.50 | 2,384.59 | 2,376.50 | 2,378.25 | 2,378.25 | 4,046 |
18 Mar 2024 | 2,410.00 | 2,411.35 | 2,407.22 | 2,408.25 | 2,408.25 | 2,297 |
15 Mar 2024 | 2,405.75 | 2,407.75 | 2,396.07 | 2,398.75 | 2,398.75 | 13,863 |
14 Mar 2024 | 2,395.50 | 2,408.32 | 2,395.50 | 2,402.38 | 2,402.38 | 4,035 |
13 Mar 2024 | 2,388.50 | 2,388.50 | 2,372.95 | 2,369.75 | 2,369.75 | 4,891 |
12 Mar 2024 | 2,444.00 | 2,454.50 | 2,443.75 | 2,450.38 | 2,450.38 | 22,930 |
11 Mar 2024 | 2,455.50 | 2,460.55 | 2,445.75 | 2,450.13 | 2,450.13 | 13,606 |
08 Mar 2024 | 2,471.00 | 2,478.25 | 2,464.80 | 2,468.50 | 2,468.50 | 9,748 |
07 Mar 2024 | 2,473.25 | 2,476.75 | 2,469.95 | 2,473.25 | 2,473.25 | 2,699 |
06 Mar 2024 | 2,456.50 | 2,476.68 | 2,456.43 | 2,477.38 | 2,477.38 | 10,368 |
05 Mar 2024 | 2,469.43 | 2,469.43 | 2,469.43 | 2,460.75 | 2,460.75 | 130 |
04 Mar 2024 | 2,472.75 | 2,478.82 | 2,470.75 | 2,473.50 | 2,473.50 | 28,519 |
01 Mar 2024 | 2,469.00 | 2,488.00 | 2,469.00 | 2,483.25 | 2,483.25 | 13,155 |
29 Feb 2024 | 2,432.48 | 2,442.02 | 2,432.48 | 2,444.00 | 2,444.00 | 1,511 |
28 Feb 2024 | 2,440.75 | 2,440.75 | 2,423.00 | 2,428.00 | 2,428.00 | 6,614 |
27 Feb 2024 | 2,456.73 | 2,456.73 | 2,456.73 | 2,454.00 | 2,454.00 | 66 |
26 Feb 2024 | 2,455.90 | 2,455.90 | 2,451.59 | 2,455.88 | 2,455.88 | 2,947 |
23 Feb 2024 | 2,466.50 | 2,466.77 | 2,464.50 | 2,467.00 | 2,467.00 | 6,987 |
22 Feb 2024 | 2,435.00 | 2,471.05 | 2,435.00 | 2,465.75 | 2,465.75 | 9,818 |
21 Feb 2024 | 2,442.50 | 2,462.15 | 2,441.00 | 2,446.88 | 2,446.88 | 4,325 |
20 Feb 2024 | 2,463.25 | 2,468.15 | 2,459.55 | 2,461.75 | 2,461.75 | 3,712 |
19 Feb 2024 | 2,455.00 | 2,462.50 | 2,455.00 | 2,459.88 | 2,459.88 | 10,009 |
16 Feb 2024 | 2,456.25 | 2,456.25 | 2,453.51 | 2,453.25 | 2,453.25 | 6,293 |
15 Feb 2024 | 2,445.00 | 2,445.00 | 2,445.00 | 2,443.13 | 2,443.13 | 534 |
14 Feb 2024 | 2,433.00 | 2,441.52 | 2,433.00 | 2,443.63 | 2,443.63 | 5,543 |
13 Feb 2024 | 2,398.00 | 2,398.75 | 2,392.10 | 2,386.25 | 2,386.25 | 523 |
12 Feb 2024 | 2,399.25 | 2,407.25 | 2,395.13 | 2,407.00 | 2,407.00 | 5,173 |
09 Feb 2024 | 2,414.25 | 2,414.25 | 2,414.25 | 2,415.88 | 2,415.88 | 552 |
08 Feb 2024 | 2,412.75 | 2,426.35 | 2,412.75 | 2,413.00 | 2,413.00 | 5,724 |
07 Feb 2024 | 2,430.00 | 2,435.00 | 2,426.50 | 2,433.25 | 2,433.25 | 7,552 |
06 Feb 2024 | 2,426.75 | 2,432.25 | 2,424.25 | 2,439.63 | 2,439.63 | 7,060 |
05 Feb 2024 | 2,412.75 | 2,412.75 | 2,389.02 | 2,411.50 | 2,411.50 | 13,553 |
02 Feb 2024 | 2,381.75 | 2,392.50 | 2,379.75 | 2,388.63 | 2,388.63 | 141,253 |
01 Feb 2024 | 2,377.25 | 2,385.58 | 2,375.50 | 2,369.13 | 2,369.13 | 917 |
31 Jan 2024 | 2,365.75 | 2,379.50 | 2,365.75 | 2,375.13 | 2,375.13 | 8,399 |
30 Jan 2024 | 2,366.75 | 2,366.75 | 2,348.29 | 2,349.50 | 2,349.50 | 10,427 |
29 Jan 2024 | 2,364.50 | 2,374.00 | 2,348.00 | 2,370.00 | 2,370.00 | 1,081 |
26 Jan 2024 | 2,335.25 | 2,335.25 | 2,335.25 | 2,327.75 | 2,327.75 | 3,287 |
25 Jan 2024 | 2,308.50 | 2,325.00 | 2,308.50 | 2,325.00 | 2,325.00 | 10,728 |
24 Jan 2024 | 2,309.25 | 2,316.43 | 2,309.25 | 2,323.63 | 2,323.63 | 12,569 |
23 Jan 2024 | 2,290.50 | 2,295.32 | 2,289.75 | 2,308.00 | 2,308.00 | 26,933 |
22 Jan 2024 | 2,347.25 | 2,354.25 | 2,346.80 | 2,356.63 | 2,356.63 | 98,282 |
19 Jan 2024 | 2,348.00 | 2,348.00 | 2,345.58 | 2,349.63 | 2,349.63 | 3,074 |
18 Jan 2024 | 2,319.75 | 2,329.00 | 2,315.50 | 2,323.25 | 2,323.25 | 16,755 |
17 Jan 2024 | 2,319.00 | 2,338.18 | 2,314.77 | 2,310.63 | 2,310.63 | 3,555 |
16 Jan 2024 | 2,361.18 | 2,361.18 | 2,355.98 | 2,355.00 | 2,355.00 | 1,580 |
15 Jan 2024 | 2,372.68 | 2,372.68 | 2,372.68 | 2,367.75 | 2,367.75 | 136 |
12 Jan 2024 | 2,343.00 | 2,359.00 | 2,342.77 | 2,356.38 | 2,356.38 | 6,672 |
11 Jan 2024 | 2,316.25 | 2,320.05 | 2,314.47 | 2,314.63 | 2,314.63 | 3,624 |
10 Jan 2024 | 2,313.70 | 2,313.70 | 2,313.70 | 2,318.50 | 2,318.50 | 572 |
09 Jan 2024 | 2,308.20 | 2,308.88 | 2,303.71 | 2,307.75 | 2,307.75 | 646 |
08 Jan 2024 | 2,313.00 | 2,313.00 | 2,305.50 | 2,308.25 | 2,308.25 | 10,324 |
05 Jan 2024 | 2,330.00 | 2,330.00 | 2,324.75 | 2,323.50 | 2,323.50 | 8,617 |
04 Jan 2024 | 2,320.75 | 2,320.75 | 2,319.75 | 2,321.38 | 2,321.38 | 185 |
03 Jan 2024 | 2,310.47 | 2,310.47 | 2,304.25 | 2,303.50 | 2,303.50 | 687 |
02 Jan 2024 | 2,304.25 | 2,312.75 | 2,287.45 | 2,312.75 | 2,312.75 | 4,798 |
29 Dec 2023 | 2,308.50 | 2,308.50 | 2,304.00 | 2,305.13 | 2,305.13 | 9,622 |
28 Dec 2023 | 2,300.50 | 2,300.50 | 2,300.50 | 2,308.88 | 2,308.88 | 1,440 |
27 Dec 2023 | 2,282.43 | 2,293.65 | 2,282.43 | 2,285.25 | 2,285.25 | 2,928 |
22 Dec 2023 | 2,265.55 | 2,265.55 | 2,265.55 | 2,270.88 | 2,270.88 | 3,583 |
21 Dec 2023 | 2,263.25 | 2,273.75 | 2,263.25 | 2,273.75 | 2,273.75 | 20,092 |
20 Dec 2023 | 2,284.50 | 2,284.50 | 2,248.50 | 2,252.50 | 2,252.50 | 41,735 |
19 Dec 2023 | 2,290.75 | 2,290.75 | 2,289.75 | 2,290.00 | 2,290.00 | 1,707 |
18 Dec 2023 | 2,290.75 | 2,290.75 | 2,288.25 | 2,290.00 | 2,290.00 | 3,404 |
15 Dec 2023 | 2,278.75 | 2,279.06 | 2,277.25 | 2,288.50 | 2,288.50 | 8,809 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |