Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,654.00 | 1,683.00 | 1,648.00 | 1,654.75 | 1,654.75 | 965,070 |
02 May 2024 | 1,648.85 | 1,661.00 | 1,640.60 | 1,647.65 | 1,647.65 | 386,502 |
30 Apr 2024 | 1,648.45 | 1,661.10 | 1,640.50 | 1,645.90 | 1,645.90 | 1,171,635 |
29 Apr 2024 | 1,625.00 | 1,647.35 | 1,612.45 | 1,637.45 | 1,637.45 | 1,294,998 |
26 Apr 2024 | 1,590.00 | 1,624.00 | 1,585.10 | 1,615.95 | 1,615.95 | 587,789 |
25 Apr 2024 | 1,580.80 | 1,600.25 | 1,578.70 | 1,594.40 | 1,594.40 | 1,203,147 |
24 Apr 2024 | 1,591.90 | 1,602.70 | 1,559.15 | 1,580.00 | 1,580.00 | 1,363,206 |
23 Apr 2024 | 1,602.00 | 1,614.00 | 1,577.45 | 1,580.05 | 1,580.05 | 849,166 |
22 Apr 2024 | 1,586.30 | 1,615.00 | 1,570.00 | 1,603.65 | 1,603.65 | 1,301,274 |
19 Apr 2024 | 1,575.00 | 1,584.00 | 1,541.00 | 1,547.55 | 1,547.55 | 1,186,398 |
18 Apr 2024 | 1,624.80 | 1,634.45 | 1,590.25 | 1,594.05 | 1,594.05 | 746,904 |
16 Apr 2024 | 1,606.00 | 1,636.95 | 1,600.10 | 1,611.45 | 1,611.45 | 762,738 |
15 Apr 2024 | 1,617.75 | 1,640.95 | 1,597.80 | 1,609.10 | 1,609.10 | 1,385,597 |
12 Apr 2024 | 1,615.00 | 1,641.95 | 1,597.90 | 1,622.25 | 1,622.25 | 1,318,503 |
10 Apr 2024 | 1,627.70 | 1,643.30 | 1,600.05 | 1,604.60 | 1,604.60 | 1,492,491 |
09 Apr 2024 | 1,619.80 | 1,626.95 | 1,595.40 | 1,605.65 | 1,605.65 | 542,022 |
08 Apr 2024 | 1,619.00 | 1,622.20 | 1,585.05 | 1,612.00 | 1,612.00 | 1,280,283 |
05 Apr 2024 | 1,587.25 | 1,611.75 | 1,587.25 | 1,599.25 | 1,599.25 | 948,724 |
04 Apr 2024 | 1,609.00 | 1,614.00 | 1,583.45 | 1,587.25 | 1,587.25 | 654,846 |
03 Apr 2024 | 1,612.00 | 1,621.00 | 1,599.00 | 1,605.40 | 1,605.40 | 520,656 |
02 Apr 2024 | 1,615.10 | 1,621.85 | 1,601.25 | 1,609.90 | 1,609.90 | 642,641 |
01 Apr 2024 | 1,650.00 | 1,684.75 | 1,608.60 | 1,623.75 | 1,623.75 | 1,537,859 |
28 Mar 2024 | 1,611.00 | 1,625.00 | 1,593.10 | 1,616.80 | 1,616.80 | 865,183 |
27 Mar 2024 | 1,618.25 | 1,623.20 | 1,592.05 | 1,599.95 | 1,599.95 | 558,090 |
26 Mar 2024 | 1,611.45 | 1,629.95 | 1,592.00 | 1,614.90 | 1,614.90 | 939,256 |
22 Mar 2024 | 1,611.00 | 1,622.45 | 1,599.00 | 1,608.25 | 1,608.25 | 566,433 |
21 Mar 2024 | 1,571.05 | 1,616.30 | 1,571.05 | 1,611.65 | 1,611.65 | 1,219,742 |
20 Mar 2024 | 1,570.20 | 1,585.55 | 1,551.60 | 1,562.90 | 1,562.90 | 521,304 |
19 Mar 2024 | 1,615.45 | 1,623.15 | 1,565.00 | 1,570.20 | 1,570.20 | 632,899 |
18 Mar 2024 | 1,624.00 | 1,641.25 | 1,607.50 | 1,614.40 | 1,614.40 | 701,925 |
15 Mar 2024 | 1,645.05 | 1,674.00 | 1,614.00 | 1,636.80 | 1,636.80 | 1,097,700 |
14 Mar 2024 | 1,591.00 | 1,656.90 | 1,590.35 | 1,649.70 | 1,649.70 | 971,139 |
13 Mar 2024 | 1,652.05 | 1,661.20 | 1,589.55 | 1,603.50 | 1,603.50 | 897,074 |
12 Mar 2024 | 1,672.10 | 1,688.40 | 1,640.15 | 1,646.05 | 1,646.05 | 639,229 |
11 Mar 2024 | 1,680.95 | 1,704.25 | 1,669.35 | 1,676.65 | 1,676.65 | 981,480 |
07 Mar 2024 | 1,673.50 | 1,678.15 | 1,655.80 | 1,669.75 | 1,669.75 | 811,352 |
06 Mar 2024 | 1,674.00 | 1,681.75 | 1,643.30 | 1,665.40 | 1,665.40 | 1,219,095 |
05 Mar 2024 | 1,669.85 | 1,688.00 | 1,657.05 | 1,678.75 | 1,678.75 | 818,763 |
04 Mar 2024 | 1,637.95 | 1,700.00 | 1,634.40 | 1,669.85 | 1,669.85 | 1,453,829 |
01 Mar 2024 | 1,621.00 | 1,637.75 | 1,617.00 | 1,624.55 | 1,624.55 | 833,767 |
29 Feb 2024 | 1,610.00 | 1,630.00 | 1,593.00 | 1,621.05 | 1,621.05 | 3,814,024 |
28 Feb 2024 | 1,620.15 | 1,642.90 | 1,604.10 | 1,616.35 | 1,616.35 | 1,110,003 |
27 Feb 2024 | 1,603.95 | 1,635.10 | 1,598.45 | 1,622.60 | 1,622.60 | 981,628 |
26 Feb 2024 | 1,614.95 | 1,622.85 | 1,580.00 | 1,604.70 | 1,604.70 | 1,068,565 |
23 Feb 2024 | 1,597.05 | 1,625.00 | 1,597.05 | 1,614.95 | 1,614.95 | 679,640 |
22 Feb 2024 | 1,608.00 | 1,608.00 | 1,576.05 | 1,593.75 | 1,593.75 | 1,044,785 |
21 Feb 2024 | 1,598.95 | 1,607.95 | 1,589.90 | 1,599.35 | 1,599.35 | 1,419,188 |
20 Feb 2024 | 1,589.50 | 1,600.05 | 1,553.30 | 1,587.05 | 1,587.05 | 1,507,747 |
19 Feb 2024 | 1,634.80 | 1,634.80 | 1,584.05 | 1,588.10 | 1,588.10 | 1,389,162 |
16 Feb 2024 | 1,610.00 | 1,638.80 | 1,598.40 | 1,620.65 | 1,620.65 | 1,846,708 |
15 Feb 2024 | 1,620.00 | 1,631.10 | 1,595.10 | 1,605.10 | 1,605.10 | 1,156,493 |
14 Feb 2024 | 1,608.95 | 1,618.60 | 1,589.55 | 1,611.75 | 1,611.75 | 866,097 |
13 Feb 2024 | 1,599.15 | 1,613.00 | 1,584.35 | 1,608.75 | 1,608.75 | 1,330,003 |
12 Feb 2024 | 1,601.00 | 1,626.00 | 1,583.85 | 1,594.45 | 1,594.45 | 1,003,802 |
09 Feb 2024 | 1,615.05 | 1,654.85 | 1,615.05 | 1,622.10 | 1,622.10 | 3,021,386 |
08 Feb 2024 | 1,700.00 | 1,700.00 | 1,586.55 | 1,606.40 | 1,606.40 | 6,454,212 |
07 Feb 2024 | 1,600.00 | 1,606.30 | 1,575.40 | 1,594.30 | 1,594.30 | 1,966,936 |
06 Feb 2024 | 1,581.00 | 1,588.65 | 1,564.00 | 1,580.15 | 1,580.15 | 1,040,818 |
05 Feb 2024 | 1,502.75 | 1,584.40 | 1,498.10 | 1,573.15 | 1,573.15 | 1,484,593 |
02 Feb 2024 | 1,517.50 | 1,519.95 | 1,498.05 | 1,502.75 | 1,502.75 | 582,622 |
01 Feb 2024 | 1,514.00 | 1,521.35 | 1,491.05 | 1,513.70 | 1,513.70 | 1,321,923 |
31 Jan 2024 | 1,436.35 | 1,509.95 | 1,436.35 | 1,505.35 | 1,505.35 | 1,055,599 |
30 Jan 2024 | 1,484.10 | 1,489.20 | 1,465.45 | 1,468.15 | 1,468.15 | 532,307 |
29 Jan 2024 | 1,454.05 | 1,490.95 | 1,454.00 | 1,483.30 | 1,483.30 | 979,549 |
25 Jan 2024 | 1,443.70 | 1,469.80 | 1,442.05 | 1,454.05 | 1,454.05 | 1,452,501 |
24 Jan 2024 | 1,447.00 | 1,463.00 | 1,430.05 | 1,449.20 | 1,449.20 | 1,054,529 |
23 Jan 2024 | 1,420.00 | 1,455.00 | 1,414.00 | 1,439.25 | 1,439.25 | 1,235,492 |
19 Jan 2024 | 1,439.95 | 1,439.95 | 1,422.15 | 1,430.25 | 1,430.25 | 1,242,716 |
18 Jan 2024 | 1,400.00 | 1,435.95 | 1,368.25 | 1,425.65 | 1,425.65 | 1,167,361 |
17 Jan 2024 | 1,384.65 | 1,407.00 | 1,379.25 | 1,399.80 | 1,399.80 | 792,567 |
16 Jan 2024 | 1,407.00 | 1,412.15 | 1,375.75 | 1,387.65 | 1,387.65 | 534,845 |
15 Jan 2024 | 1,420.00 | 1,424.00 | 1,398.00 | 1,413.00 | 1,413.00 | 830,307 |
12 Jan 2024 | 1,400.45 | 1,404.95 | 1,388.25 | 1,397.75 | 1,397.75 | 337,465 |
11 Jan 2024 | 1,406.00 | 1,415.00 | 1,396.35 | 1,400.45 | 1,400.45 | 711,634 |
10 Jan 2024 | 1,414.00 | 1,414.85 | 1,390.65 | 1,405.25 | 1,405.25 | 1,058,982 |
09 Jan 2024 | 1,391.00 | 1,401.00 | 1,379.00 | 1,396.30 | 1,396.30 | 689,292 |
08 Jan 2024 | 1,400.95 | 1,401.40 | 1,375.00 | 1,382.35 | 1,382.35 | 602,440 |
05 Jan 2024 | 1,425.00 | 1,425.00 | 1,383.25 | 1,389.45 | 1,389.45 | 1,771,551 |
04 Jan 2024 | 1,406.85 | 1,422.40 | 1,394.35 | 1,399.00 | 1,399.00 | 1,534,642 |
03 Jan 2024 | 1,391.00 | 1,412.90 | 1,388.10 | 1,406.40 | 1,406.40 | 1,485,207 |
02 Jan 2024 | 1,340.00 | 1,404.70 | 1,332.00 | 1,394.35 | 1,394.35 | 7,120,785 |
01 Jan 2024 | 1,324.00 | 1,330.00 | 1,308.65 | 1,312.85 | 1,312.85 | 854,557 |
29 Dec 2023 | 1,346.85 | 1,346.85 | 1,318.55 | 1,322.95 | 1,322.95 | 1,330,415 |
28 Dec 2023 | 1,296.10 | 1,345.75 | 1,295.00 | 1,339.95 | 1,339.95 | 3,519,154 |
27 Dec 2023 | 1,289.00 | 1,300.00 | 1,280.70 | 1,288.00 | 1,288.00 | 1,004,924 |
26 Dec 2023 | 1,268.80 | 1,290.00 | 1,266.10 | 1,282.65 | 1,282.65 | 869,887 |
22 Dec 2023 | 1,260.55 | 1,285.00 | 1,252.55 | 1,265.10 | 1,265.10 | 864,378 |
21 Dec 2023 | 1,217.10 | 1,259.90 | 1,200.15 | 1,256.80 | 1,256.80 | 769,432 |
20 Dec 2023 | 1,274.90 | 1,279.90 | 1,220.00 | 1,227.60 | 1,227.60 | 619,789 |
19 Dec 2023 | 1,263.80 | 1,275.00 | 1,253.15 | 1,270.20 | 1,270.20 | 798,723 |
18 Dec 2023 | 1,265.00 | 1,288.15 | 1,250.80 | 1,257.75 | 1,257.75 | 1,846,640 |
15 Dec 2023 | 1,260.00 | 1,265.15 | 1,243.00 | 1,246.10 | 1,246.10 | 798,901 |
14 Dec 2023 | 1,252.00 | 1,261.40 | 1,242.00 | 1,256.35 | 1,256.35 | 760,814 |
13 Dec 2023 | 1,244.65 | 1,256.00 | 1,234.90 | 1,251.90 | 1,251.90 | 718,971 |
12 Dec 2023 | 1,234.65 | 1,250.90 | 1,228.45 | 1,240.15 | 1,240.15 | 1,159,956 |
11 Dec 2023 | 1,239.50 | 1,247.20 | 1,224.05 | 1,229.65 | 1,229.65 | 621,598 |
08 Dec 2023 | 1,251.20 | 1,256.00 | 1,230.60 | 1,239.35 | 1,239.35 | 560,463 |
07 Dec 2023 | 1,246.05 | 1,266.75 | 1,245.45 | 1,249.00 | 1,249.00 | 1,598,861 |
06 Dec 2023 | 1,258.20 | 1,266.90 | 1,238.65 | 1,243.50 | 1,243.50 | 1,449,739 |
05 Dec 2023 | 1,265.90 | 1,273.40 | 1,253.65 | 1,258.20 | 1,258.20 | 1,104,617 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |