Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,936.60 | 1,936.60 | 1,936.60 | 1,936.60 | 1,936.60 | 1 |
02 May 2024 | 1,895.50 | 1,912.00 | 1,895.50 | 1,912.00 | 1,912.00 | 11 |
01 May 2024 | 1,868.30 | 1,868.30 | 1,868.30 | 1,868.30 | 1,868.30 | - |
30 Apr 2024 | 1,877.40 | 1,877.70 | 1,877.40 | 1,865.40 | 1,865.40 | 18 |
29 Apr 2024 | 1,890.80 | 1,890.80 | 1,890.80 | 1,890.80 | 1,890.80 | - |
26 Apr 2024 | 1,870.10 | 1,870.10 | 1,870.10 | 1,870.10 | 1,870.10 | - |
25 Apr 2024 | 1,833.90 | 1,833.90 | 1,833.90 | 1,847.80 | 1,847.80 | 21 |
24 Apr 2024 | 1,854.00 | 1,854.00 | 1,854.00 | 1,842.40 | 1,842.40 | 8 |
23 Apr 2024 | 1,838.40 | 1,838.40 | 1,838.40 | 1,838.40 | 1,838.40 | - |
22 Apr 2024 | 1,808.40 | 1,808.40 | 1,807.60 | 1,821.90 | 1,821.90 | 16 |
19 Apr 2024 | 1,794.30 | 1,794.30 | 1,794.30 | 1,794.30 | 1,794.30 | - |
18 Apr 2024 | 1,827.90 | 1,827.90 | 1,821.40 | 1,805.00 | 1,805.00 | 9 |
17 Apr 2024 | 1,805.30 | 1,805.30 | 1,800.70 | 1,803.90 | 1,803.90 | 85 |
16 Apr 2024 | 1,804.80 | 1,804.80 | 1,804.80 | 1,804.80 | 1,804.80 | - |
15 Apr 2024 | 1,828.50 | 1,828.50 | 1,828.50 | 1,828.50 | 1,828.50 | - |
12 Apr 2024 | 1,847.50 | 1,847.50 | 1,847.50 | 1,842.40 | 1,842.40 | 20 |
11 Apr 2024 | 1,890.20 | 1,890.20 | 1,890.20 | 1,889.80 | 1,889.80 | 4 |
10 Apr 2024 | 1,885.20 | 1,885.20 | 1,885.20 | 1,885.20 | 1,885.20 | 20 |
09 Apr 2024 | 1,896.50 | 1,899.80 | 1,896.50 | 1,905.20 | 1,905.20 | 13 |
08 Apr 2024 | 1,885.60 | 1,885.60 | 1,885.60 | 1,885.60 | 1,885.60 | - |
05 Apr 2024 | 1,871.60 | 1,871.60 | 1,871.60 | 1,871.60 | 1,871.60 | 75 |
04 Apr 2024 | 1,893.40 | 1,893.40 | 1,892.80 | 1,866.30 | 1,866.30 | 45 |
03 Apr 2024 | 1,865.60 | 1,876.80 | 1,865.50 | 1,876.80 | 1,876.80 | 50 |
02 Apr 2024 | 1,875.30 | 1,875.30 | 1,875.30 | 1,875.30 | 1,875.30 | - |
01 Apr 2024 | 1,876.20 | 1,876.20 | 1,876.20 | 1,876.20 | 1,876.20 | - |
28 Mar 2024 | 1,869.70 | 1,869.70 | 1,869.70 | 1,874.00 | 1,874.00 | - |
27 Mar 2024 | 1,872.70 | 1,872.70 | 1,872.70 | 1,872.70 | 1,872.70 | - |
26 Mar 2024 | 1,869.80 | 1,869.80 | 1,869.80 | 1,869.80 | 1,869.80 | 125 |
25 Mar 2024 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 38 |
22 Mar 2024 | 1,867.20 | 1,867.20 | 1,867.20 | 1,867.20 | 1,867.20 | - |
21 Mar 2024 | 1,881.50 | 1,881.50 | 1,881.50 | 1,881.50 | 1,881.50 | - |
20 Mar 2024 | 1,882.20 | 1,882.20 | 1,882.20 | 1,882.20 | 1,882.20 | - |
19 Mar 2024 | 1,858.60 | 1,863.30 | 1,858.60 | 1,863.20 | 1,863.20 | 129 |
18 Mar 2024 | 1,887.00 | 1,887.00 | 1,877.20 | 1,878.40 | 1,878.40 | 235 |
15 Mar 2024 | 1,842.19 | 1,842.19 | 1,842.19 | 1,842.19 | 1,842.19 | 129 |
14 Mar 2024 | 1,863.80 | 1,863.80 | 1,863.80 | 1,862.30 | 1,862.30 | 12 |
13 Mar 2024 | 1,867.20 | 1,867.20 | 1,867.20 | 1,867.20 | 1,867.20 | 1,857 |
12 Mar 2024 | 1,874.50 | 1,874.50 | 1,874.50 | 1,874.50 | 1,874.50 | - |
11 Mar 2024 | 1,852.10 | 1,852.10 | 1,852.10 | 1,852.10 | 1,852.10 | 4,551 |
08 Mar 2024 | 1,847.60 | 1,847.60 | 1,847.60 | 1,847.60 | 1,847.60 | - |
07 Mar 2024 | 1,849.30 | 1,849.30 | 1,849.30 | 1,849.30 | 1,849.30 | 4 |
06 Mar 2024 | 1,830.90 | 1,830.90 | 1,830.90 | 1,833.70 | 1,833.70 | 8 |
05 Mar 2024 | 1,797.90 | 1,797.90 | 1,797.90 | 1,797.90 | 1,797.90 | - |
04 Mar 2024 | 1,815.40 | 1,815.40 | 1,815.40 | 1,815.40 | 1,815.40 | - |
01 Mar 2024 | 1,806.70 | 1,816.60 | 1,806.70 | 1,816.60 | 1,816.60 | 16 |
29 Feb 2024 | 1,799.70 | 1,799.70 | 1,797.90 | 1,797.90 | 1,797.90 | 140 |
28 Feb 2024 | 1,806.20 | 1,806.20 | 1,806.20 | 1,803.80 | 1,803.80 | 4 |
27 Feb 2024 | 1,826.00 | 1,826.00 | 1,826.00 | 1,830.90 | 1,830.90 | 1 |
26 Feb 2024 | 1,825.40 | 1,825.40 | 1,825.40 | 1,825.40 | 1,825.40 | - |
23 Feb 2024 | 1,831.10 | 1,831.10 | 1,831.10 | 1,833.60 | 1,833.60 | 6 |
22 Feb 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,836.70 | 1,836.70 | 104 |
21 Feb 2024 | 1,819.10 | 1,819.10 | 1,819.10 | 1,819.10 | 1,819.10 | - |
20 Feb 2024 | 1,814.20 | 1,814.20 | 1,814.20 | 1,814.20 | 1,814.20 | - |
16 Feb 2024 | 1,815.50 | 1,815.50 | 1,815.50 | 1,815.50 | 1,815.50 | - |
15 Feb 2024 | 1,804.60 | 1,811.70 | 1,804.60 | 1,811.70 | 1,811.70 | 29 |
14 Feb 2024 | 1,804.60 | 1,804.60 | 1,803.50 | 1,804.60 | 1,804.60 | 85 |
13 Feb 2024 | 1,816.60 | 1,816.60 | 1,777.90 | 1,774.60 | 1,774.60 | 31 |
12 Feb 2024 | 1,815.40 | 1,815.40 | 1,815.40 | 1,815.40 | 1,815.40 | - |
09 Feb 2024 | 1,790.20 | 1,790.20 | 1,789.60 | 1,799.50 | 1,799.50 | 16 |
08 Feb 2024 | 1,785.20 | 1,792.00 | 1,784.90 | 1,791.60 | 1,791.60 | 239 |
07 Feb 2024 | 1,798.70 | 1,798.70 | 1,798.70 | 1,798.70 | 1,798.70 | - |
06 Feb 2024 | 1,800.60 | 1,801.40 | 1,799.40 | 1,800.10 | 1,800.10 | 117 |
05 Feb 2024 | 1,762.30 | 1,762.30 | 1,762.30 | 1,762.30 | 1,762.30 | - |
02 Feb 2024 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | - |
01 Feb 2024 | 1,766.40 | 1,766.50 | 1,766.40 | 1,766.40 | 1,766.40 | 33 |
31 Jan 2024 | 1,747.10 | 1,747.10 | 1,747.10 | 1,747.10 | 1,747.10 | 35 |
30 Jan 2024 | 1,758.40 | 1,758.40 | 1,758.40 | 1,758.40 | 1,758.40 | - |
29 Jan 2024 | 1,773.90 | 1,779.00 | 1,772.10 | 1,777.30 | 1,777.30 | 75 |
26 Jan 2024 | 1,770.10 | 1,770.10 | 1,770.10 | 1,770.10 | 1,770.10 | - |
25 Jan 2024 | 1,771.30 | 1,772.50 | 1,771.30 | 1,772.50 | 1,772.50 | 40 |
24 Jan 2024 | 1,771.00 | 1,771.00 | 1,763.60 | 1,763.80 | 1,763.80 | 30 |
23 Jan 2024 | 1,746.60 | 1,746.60 | 1,746.60 | 1,746.60 | 1,746.60 | - |
22 Jan 2024 | 1,720.20 | 1,720.20 | 1,720.20 | 1,722.40 | 1,722.40 | 8 |
19 Jan 2024 | 1,741.80 | 1,742.10 | 1,737.50 | 1,738.40 | 1,738.40 | 130 |
18 Jan 2024 | 1,723.60 | 1,723.60 | 1,723.60 | 1,728.20 | 1,728.20 | 8 |
17 Jan 2024 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | - |
16 Jan 2024 | 1,731.50 | 1,731.50 | 1,731.50 | 1,731.50 | 1,731.50 | - |
12 Jan 2024 | 1,790.40 | 1,790.40 | 1,781.00 | 1,781.80 | 1,781.80 | 90 |
11 Jan 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 111 |
10 Jan 2024 | 1,760.30 | 1,760.30 | 1,760.30 | 1,760.30 | 1,760.30 | - |
09 Jan 2024 | 1,764.70 | 1,764.70 | 1,764.70 | 1,764.70 | 1,764.70 | - |
08 Jan 2024 | 1,792.10 | 1,792.20 | 1,781.00 | 1,788.90 | 1,788.90 | 315 |
05 Jan 2024 | 1,786.80 | 1,788.50 | 1,786.70 | 1,787.10 | 1,787.10 | 5 |
04 Jan 2024 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - |
03 Jan 2024 | 1,782.00 | 1,784.00 | 1,782.00 | 1,795.00 | 1,795.00 | 402 |
02 Jan 2024 | 1,801.40 | 1,801.40 | 1,801.40 | 1,801.40 | 1,801.40 | - |
29 Dec 2023 | 1,834.70 | 1,836.00 | 1,833.80 | 1,833.80 | 1,833.80 | - |
28 Dec 2023 | 1,829.90 | 1,829.90 | 1,829.90 | 1,829.90 | 1,829.90 | - |
27 Dec 2023 | 1,809.70 | 1,822.00 | 1,809.70 | 1,821.40 | 1,821.40 | 148 |
26 Dec 2023 | 1,807.70 | 1,807.70 | 1,807.70 | 1,807.70 | 1,807.70 | - |
22 Dec 2023 | 1,772.70 | 1,772.70 | 1,772.70 | 1,791.90 | 1,791.90 | - |
21 Dec 2023 | 1,808.90 | 1,808.90 | 1,808.90 | 1,808.90 | 1,808.90 | - |
20 Dec 2023 | 1,804.30 | 1,804.30 | 1,776.20 | 1,776.90 | 1,776.90 | 78 |
19 Dec 2023 | 1,810.60 | 1,810.60 | 1,810.60 | 1,810.60 | 1,810.60 | - |
18 Dec 2023 | 1,790.70 | 1,790.80 | 1,790.70 | 1,794.30 | 1,794.30 | 8 |
15 Dec 2023 | 1,776.92 | 1,776.92 | 1,776.92 | 1,776.92 | 1,776.92 | 8 |
14 Dec 2023 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | - |
13 Dec 2023 | 1,748.40 | 1,748.40 | 1,748.40 | 1,748.40 | 1,748.40 | 2,440 |
12 Dec 2023 | 1,734.40 | 1,734.40 | 1,734.40 | 1,734.40 | 1,734.40 | 4,671 |
11 Dec 2023 | 1,734.60 | 1,734.60 | 1,734.60 | 1,734.60 | 1,734.60 | 82 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |