Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,308.50 | 2,334.60 | 2,301.40 | 2,318.30 | 2,318.30 | 8,981 |
30 Apr 2024 | 2,338.50 | 2,371.15 | 2,309.00 | 2,315.90 | 2,315.90 | 15,881 |
29 Apr 2024 | 2,299.20 | 2,385.00 | 2,299.20 | 2,343.25 | 2,343.25 | 32,817 |
26 Apr 2024 | 2,237.70 | 2,370.70 | 2,237.70 | 2,298.35 | 2,298.35 | 58,977 |
25 Apr 2024 | 2,250.00 | 2,254.10 | 2,210.00 | 2,233.25 | 2,233.25 | 8,568 |
24 Apr 2024 | 2,252.50 | 2,263.10 | 2,238.20 | 2,241.85 | 2,241.85 | 4,794 |
23 Apr 2024 | 2,255.65 | 2,259.35 | 2,237.30 | 2,242.55 | 2,242.55 | 4,849 |
22 Apr 2024 | 2,290.30 | 2,300.05 | 2,230.00 | 2,237.05 | 2,237.05 | 5,469 |
19 Apr 2024 | 2,304.90 | 2,325.00 | 2,276.00 | 2,279.35 | 2,279.35 | 15,636 |
18 Apr 2024 | 2,358.70 | 2,389.00 | 2,319.00 | 2,336.50 | 2,336.50 | 12,535 |
16 Apr 2024 | 2,365.05 | 2,390.00 | 2,302.00 | 2,308.50 | 2,308.50 | 25,540 |
15 Apr 2024 | 2,444.95 | 2,456.40 | 2,387.15 | 2,394.75 | 2,394.75 | 9,981 |
12 Apr 2024 | 2,459.15 | 2,474.35 | 2,437.35 | 2,445.15 | 2,445.15 | 5,710 |
10 Apr 2024 | 2,478.25 | 2,478.25 | 2,440.00 | 2,445.40 | 2,445.40 | 3,445 |
09 Apr 2024 | 2,460.25 | 2,528.00 | 2,445.10 | 2,453.75 | 2,453.75 | 15,451 |
08 Apr 2024 | 2,519.00 | 2,529.95 | 2,411.05 | 2,455.25 | 2,455.25 | 17,329 |
05 Apr 2024 | 2,517.30 | 2,520.00 | 2,490.00 | 2,511.65 | 2,511.65 | 2,465 |
04 Apr 2024 | 2,507.45 | 2,527.00 | 2,475.00 | 2,513.80 | 2,513.80 | 3,378 |
03 Apr 2024 | 2,459.65 | 2,518.20 | 2,443.45 | 2,482.55 | 2,482.55 | 5,493 |
02 Apr 2024 | 2,453.25 | 2,474.00 | 2,448.35 | 2,468.20 | 2,468.20 | 8,091 |
01 Apr 2024 | 2,391.20 | 2,467.00 | 2,390.00 | 2,462.45 | 2,462.45 | 11,341 |
28 Mar 2024 | 2,439.25 | 2,439.25 | 2,377.00 | 2,388.20 | 2,388.20 | 7,298 |
27 Mar 2024 | 2,383.05 | 2,445.65 | 2,379.20 | 2,399.45 | 2,399.45 | 10,725 |
26 Mar 2024 | 2,379.80 | 2,405.45 | 2,365.00 | 2,378.30 | 2,378.30 | 12,791 |
22 Mar 2024 | 2,393.10 | 2,403.65 | 2,308.00 | 2,390.45 | 2,390.45 | 15,710 |
21 Mar 2024 | 2,429.85 | 2,453.05 | 2,400.90 | 2,438.65 | 2,438.65 | 5,778 |
20 Mar 2024 | 2,365.65 | 2,424.75 | 2,365.65 | 2,383.10 | 2,383.10 | 4,386 |
19 Mar 2024 | 2,456.10 | 2,467.95 | 2,375.00 | 2,386.20 | 2,386.20 | 4,307 |
18 Mar 2024 | 2,498.65 | 2,516.00 | 2,448.00 | 2,459.30 | 2,459.30 | 8,543 |
15 Mar 2024 | 2,497.70 | 2,503.00 | 2,462.00 | 2,488.70 | 2,488.70 | 9,638 |
14 Mar 2024 | 2,341.25 | 2,493.90 | 2,337.00 | 2,478.85 | 2,478.85 | 3,999 |
13 Mar 2024 | 2,426.00 | 2,460.40 | 2,345.55 | 2,373.65 | 2,373.65 | 8,419 |
12 Mar 2024 | 2,456.35 | 2,503.75 | 2,420.00 | 2,425.85 | 2,425.85 | 11,531 |
11 Mar 2024 | 2,500.50 | 2,504.75 | 2,442.05 | 2,470.45 | 2,470.45 | 7,139 |
07 Mar 2024 | 2,509.05 | 2,550.00 | 2,485.00 | 2,492.00 | 2,492.00 | 166,804 |
06 Mar 2024 | 2,520.05 | 2,532.00 | 2,460.25 | 2,523.55 | 2,523.55 | 14,329 |
05 Mar 2024 | 2,602.30 | 2,602.30 | 2,530.50 | 2,544.90 | 2,544.90 | 5,612 |
04 Mar 2024 | 2,659.95 | 2,661.60 | 2,591.25 | 2,597.90 | 2,597.90 | 7,442 |
01 Mar 2024 | 2,635.00 | 2,659.25 | 2,600.00 | 2,616.45 | 2,616.45 | 7,001 |
29 Feb 2024 | 2,639.00 | 2,655.00 | 2,585.00 | 2,615.70 | 2,615.70 | 5,493 |
28 Feb 2024 | 2,690.00 | 2,733.90 | 2,620.50 | 2,639.55 | 2,639.55 | 13,070 |
27 Feb 2024 | 2,672.70 | 2,698.60 | 2,646.05 | 2,689.25 | 2,689.25 | 37,524 |
26 Feb 2024 | 2,725.10 | 2,725.10 | 2,629.55 | 2,677.05 | 2,677.05 | 9,251 |
23 Feb 2024 | 2,740.00 | 2,782.65 | 2,717.90 | 2,724.80 | 2,724.80 | 14,865 |
22 Feb 2024 | 2,686.35 | 2,720.85 | 2,657.80 | 2,699.45 | 2,699.45 | 7,453 |
21 Feb 2024 | 2,761.80 | 2,781.30 | 2,640.10 | 2,649.20 | 2,649.20 | 13,556 |
20 Feb 2024 | 2,773.05 | 2,820.00 | 2,731.00 | 2,765.25 | 2,765.25 | 4,438 |
19 Feb 2024 | 2,820.00 | 2,835.00 | 2,752.45 | 2,778.95 | 2,778.95 | 14,585 |
16 Feb 2024 | 2,686.70 | 2,818.80 | 2,686.70 | 2,798.40 | 2,798.40 | 52,764 |
15 Feb 2024 | 2,569.80 | 2,721.00 | 2,569.80 | 2,711.35 | 2,711.35 | 12,284 |
14 Feb 2024 | 2,599.75 | 2,599.75 | 2,522.00 | 2,559.00 | 2,559.00 | 10,991 |
13 Feb 2024 | 2,634.85 | 2,634.85 | 2,554.50 | 2,630.40 | 2,630.40 | 9,835 |
12 Feb 2024 | 2,592.00 | 2,651.90 | 2,582.15 | 2,597.65 | 2,597.65 | 14,210 |
09 Feb 2024 | 2,588.90 | 2,647.00 | 2,550.10 | 2,587.15 | 2,587.15 | 13,067 |
08 Feb 2024 | 2,581.05 | 2,659.45 | 2,581.05 | 2,598.50 | 2,598.50 | 9,923 |
07 Feb 2024 | 2,599.85 | 2,600.00 | 2,545.60 | 2,589.25 | 2,589.25 | 6,003 |
06 Feb 2024 | 2,490.45 | 2,591.05 | 2,470.55 | 2,578.40 | 2,578.40 | 24,986 |
05 Feb 2024 | 2,550.20 | 2,557.00 | 2,492.80 | 2,500.70 | 2,500.70 | 25,703 |
02 Feb 2024 | 2,520.15 | 2,635.10 | 2,520.15 | 2,561.25 | 2,561.25 | 56,361 |
01 Feb 2024 | 2,588.15 | 2,629.80 | 2,558.80 | 2,600.20 | 2,600.20 | 13,079 |
31 Jan 2024 | 2,591.90 | 2,601.90 | 2,552.85 | 2,598.65 | 2,598.65 | 8,898 |
30 Jan 2024 | 2,585.15 | 2,637.00 | 2,575.05 | 2,608.10 | 2,608.10 | 14,298 |
29 Jan 2024 | 2,520.00 | 2,597.00 | 2,517.00 | 2,582.90 | 2,582.90 | 28,124 |
25 Jan 2024 | 2,578.05 | 2,579.00 | 2,493.70 | 2,523.10 | 2,523.10 | 15,471 |
24 Jan 2024 | 2,551.85 | 2,588.40 | 2,504.25 | 2,577.10 | 2,577.10 | 5,027 |
23 Jan 2024 | 2,586.85 | 2,594.00 | 2,502.00 | 2,532.15 | 2,532.15 | 20,895 |
19 Jan 2024 | 2,554.00 | 2,570.55 | 2,523.60 | 2,549.60 | 2,549.60 | 7,954 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2,584.95 | 2,640.00 | 2,556.00 | 2,629.30 | 2,629.30 | 15,252 |
16 Jan 2024 | 2,628.85 | 2,638.35 | 2,585.00 | 2,605.40 | 2,605.40 | 18,715 |
15 Jan 2024 | 2,727.75 | 2,760.00 | 2,596.50 | 2,632.10 | 2,632.10 | 16,358 |
12 Jan 2024 | 2,617.30 | 2,738.80 | 2,617.30 | 2,677.75 | 2,677.75 | 29,197 |
11 Jan 2024 | 2,572.10 | 2,596.80 | 2,562.80 | 2,576.50 | 2,576.50 | 8,670 |
10 Jan 2024 | 2,552.55 | 2,571.30 | 2,518.05 | 2,562.50 | 2,562.50 | 11,417 |
09 Jan 2024 | 2,610.05 | 2,640.00 | 2,548.45 | 2,552.55 | 2,552.55 | 12,083 |
08 Jan 2024 | 2,628.20 | 2,632.25 | 2,559.95 | 2,580.85 | 2,580.85 | 14,947 |
05 Jan 2024 | 2,599.30 | 2,681.80 | 2,599.30 | 2,639.20 | 2,639.20 | 20,160 |
04 Jan 2024 | 2,580.15 | 2,640.00 | 2,580.15 | 2,601.90 | 2,601.90 | 6,720 |
03 Jan 2024 | 2,650.60 | 2,651.00 | 2,570.00 | 2,577.55 | 2,577.55 | 23,171 |
02 Jan 2024 | 2,732.55 | 2,746.35 | 2,654.00 | 2,674.05 | 2,674.05 | 8,608 |
01 Jan 2024 | 2,744.40 | 2,755.00 | 2,721.00 | 2,732.45 | 2,732.45 | 9,472 |
29 Dec 2023 | 2,720.10 | 2,788.35 | 2,707.20 | 2,740.40 | 2,740.40 | 8,788 |
28 Dec 2023 | 2,718.75 | 2,738.95 | 2,706.60 | 2,726.65 | 2,726.65 | 8,867 |
27 Dec 2023 | 2,722.20 | 2,758.00 | 2,698.35 | 2,738.10 | 2,738.10 | 17,666 |
26 Dec 2023 | 2,742.00 | 2,749.20 | 2,694.70 | 2,714.95 | 2,714.95 | 16,440 |
22 Dec 2023 | 2,660.00 | 2,763.25 | 2,635.90 | 2,739.95 | 2,739.95 | 23,558 |
21 Dec 2023 | 2,584.65 | 2,650.25 | 2,570.40 | 2,645.40 | 2,645.40 | 14,720 |
20 Dec 2023 | 2,670.25 | 2,722.30 | 2,599.00 | 2,619.70 | 2,619.70 | 117,223 |
19 Dec 2023 | 2,677.25 | 2,685.65 | 2,626.15 | 2,673.65 | 2,673.65 | 73,421 |
18 Dec 2023 | 2,656.05 | 2,719.80 | 2,605.25 | 2,679.00 | 2,679.00 | 27,194 |
15 Dec 2023 | 2,600.00 | 2,676.90 | 2,577.55 | 2,655.95 | 2,655.95 | 49,169 |
14 Dec 2023 | 2,469.10 | 2,619.60 | 2,463.20 | 2,601.55 | 2,601.55 | 101,146 |
13 Dec 2023 | 2,437.00 | 2,444.30 | 2,385.00 | 2,427.00 | 2,427.00 | 16,289 |
12 Dec 2023 | 2,443.50 | 2,463.15 | 2,422.75 | 2,430.50 | 2,430.50 | 4,453 |
11 Dec 2023 | 2,446.40 | 2,469.95 | 2,425.00 | 2,429.55 | 2,429.55 | 9,002 |
08 Dec 2023 | 2,400.30 | 2,455.00 | 2,400.30 | 2,426.50 | 2,426.50 | 25,659 |
07 Dec 2023 | 2,375.05 | 2,418.30 | 2,339.80 | 2,396.60 | 2,396.60 | 9,634 |
06 Dec 2023 | 2,361.55 | 2,405.40 | 2,351.05 | 2,384.00 | 2,384.00 | 7,278 |
05 Dec 2023 | 2,372.00 | 2,372.00 | 2,325.50 | 2,343.55 | 2,343.55 | 4,440 |
04 Dec 2023 | 2,375.35 | 2,401.00 | 2,361.60 | 2,370.50 | 2,370.50 | 12,821 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |