Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,932.70 | 1,960.00 | 1,904.05 | 1,922.40 | 1,922.40 | 7,965 |
02 May 2024 | 1,964.35 | 1,990.15 | 1,908.00 | 1,923.10 | 1,923.10 | 11,505 |
30 Apr 2024 | 1,940.50 | 1,980.00 | 1,940.45 | 1,954.55 | 1,954.55 | 7,088 |
29 Apr 2024 | 1,925.00 | 1,960.45 | 1,920.00 | 1,930.80 | 1,930.80 | 8,733 |
26 Apr 2024 | 1,931.40 | 1,937.95 | 1,900.05 | 1,915.40 | 1,915.40 | 4,838 |
25 Apr 2024 | 1,915.00 | 1,955.00 | 1,903.75 | 1,921.80 | 1,921.80 | 13,710 |
24 Apr 2024 | 1,884.00 | 1,917.90 | 1,884.00 | 1,905.60 | 1,905.60 | 4,412 |
23 Apr 2024 | 1,867.95 | 1,915.00 | 1,860.00 | 1,884.20 | 1,884.20 | 15,315 |
22 Apr 2024 | 1,930.00 | 1,930.00 | 1,845.00 | 1,858.65 | 1,858.65 | 9,580 |
19 Apr 2024 | 1,800.05 | 1,886.95 | 1,800.05 | 1,846.95 | 1,846.95 | 11,100 |
18 Apr 2024 | 1,905.00 | 1,930.00 | 1,872.05 | 1,877.45 | 1,877.45 | 10,318 |
16 Apr 2024 | 1,920.45 | 1,937.05 | 1,878.00 | 1,884.70 | 1,884.70 | 13,677 |
15 Apr 2024 | 1,934.95 | 1,978.45 | 1,900.00 | 1,905.70 | 1,905.70 | 25,639 |
12 Apr 2024 | 1,997.00 | 2,034.95 | 1,985.10 | 2,003.05 | 2,003.05 | 24,652 |
10 Apr 2024 | 1,970.00 | 2,025.00 | 1,956.05 | 1,994.85 | 1,994.85 | 17,411 |
09 Apr 2024 | 1,954.00 | 2,080.00 | 1,936.70 | 1,970.25 | 1,970.25 | 65,322 |
08 Apr 2024 | 2,012.00 | 2,029.60 | 1,911.05 | 1,926.75 | 1,926.75 | 49,482 |
05 Apr 2024 | 1,771.00 | 2,115.25 | 1,771.00 | 2,042.65 | 2,042.65 | 326,947 |
04 Apr 2024 | 1,761.15 | 1,839.95 | 1,761.15 | 1,770.60 | 1,770.60 | 20,921 |
03 Apr 2024 | 1,767.65 | 1,849.90 | 1,732.00 | 1,764.85 | 1,764.85 | 23,642 |
02 Apr 2024 | 1,737.90 | 1,770.65 | 1,737.90 | 1,754.55 | 1,754.55 | 28,313 |
01 Apr 2024 | 1,705.80 | 1,757.85 | 1,705.80 | 1,724.95 | 1,724.95 | 13,864 |
28 Mar 2024 | 1,719.65 | 1,728.10 | 1,690.00 | 1,705.75 | 1,705.75 | 10,672 |
27 Mar 2024 | 1,738.00 | 1,780.60 | 1,710.00 | 1,711.05 | 1,711.05 | 19,698 |
26 Mar 2024 | 1,755.00 | 1,782.35 | 1,725.00 | 1,737.75 | 1,737.75 | 9,771 |
22 Mar 2024 | 1,775.00 | 1,783.35 | 1,753.00 | 1,755.00 | 1,755.00 | 8,999 |
21 Mar 2024 | 1,775.55 | 1,806.50 | 1,756.65 | 1,760.80 | 1,760.80 | 7,004 |
20 Mar 2024 | 1,824.00 | 1,832.00 | 1,750.50 | 1,768.10 | 1,768.10 | 8,849 |
19 Mar 2024 | 1,850.00 | 1,872.00 | 1,805.00 | 1,818.00 | 1,818.00 | 9,585 |
18 Mar 2024 | 1,772.00 | 1,898.00 | 1,772.00 | 1,851.40 | 1,851.40 | 7,329 |
15 Mar 2024 | 1,788.80 | 1,813.80 | 1,765.00 | 1,770.45 | 1,770.45 | 5,461 |
14 Mar 2024 | 1,779.75 | 1,819.45 | 1,731.00 | 1,790.00 | 1,790.00 | 3,951 |
13 Mar 2024 | 1,888.10 | 1,900.00 | 1,749.95 | 1,781.35 | 1,781.35 | 7,046 |
12 Mar 2024 | 1,904.15 | 1,924.50 | 1,874.00 | 1,903.90 | 1,903.90 | 2,667 |
11 Mar 2024 | 1,949.95 | 1,949.95 | 1,892.00 | 1,904.15 | 1,904.15 | 2,660 |
07 Mar 2024 | 1,935.40 | 1,935.40 | 1,914.00 | 1,918.25 | 1,918.25 | 3,163 |
06 Mar 2024 | 1,950.00 | 1,956.75 | 1,913.20 | 1,925.75 | 1,925.75 | 1,801 |
05 Mar 2024 | 1,961.00 | 1,962.25 | 1,945.40 | 1,949.45 | 1,949.45 | 1,088 |
04 Mar 2024 | 1,964.70 | 1,971.90 | 1,950.05 | 1,952.45 | 1,952.45 | 3,375 |
01 Mar 2024 | 1,959.45 | 1,979.85 | 1,938.00 | 1,942.60 | 1,942.60 | 3,008 |
29 Feb 2024 | 1,966.05 | 1,970.15 | 1,945.00 | 1,949.70 | 1,949.70 | 1,856 |
28 Feb 2024 | 1,987.55 | 2,012.80 | 1,962.05 | 1,964.55 | 1,964.55 | 3,194 |
27 Feb 2024 | 1,995.65 | 2,025.00 | 1,969.00 | 1,977.65 | 1,977.65 | 5,095 |
26 Feb 2024 | 2,018.25 | 2,020.65 | 1,985.00 | 1,987.65 | 1,987.65 | 8,381 |
23 Feb 2024 | 1,997.50 | 2,035.85 | 1,991.95 | 2,008.20 | 2,008.20 | 4,649 |
22 Feb 2024 | 2,000.00 | 2,009.95 | 1,980.00 | 1,987.55 | 1,987.55 | 4,136 |
21 Feb 2024 | 2,025.00 | 2,030.75 | 1,991.00 | 1,998.65 | 1,998.65 | 5,884 |
20 Feb 2024 | 2,055.55 | 2,061.90 | 2,006.05 | 2,017.90 | 2,017.90 | 4,785 |
19 Feb 2024 | 1,996.55 | 2,077.00 | 1,990.00 | 2,056.30 | 2,056.30 | 7,245 |
16 Feb 2024 | 2,000.00 | 2,015.95 | 1,990.00 | 1,996.55 | 1,996.55 | 8,215 |
15 Feb 2024 | 1,994.20 | 2,022.00 | 1,989.95 | 1,999.65 | 1,999.65 | 3,956 |
14 Feb 2024 | 1,987.85 | 2,008.35 | 1,982.60 | 1,988.75 | 1,988.75 | 3,436 |
13 Feb 2024 | 1,983.20 | 2,003.65 | 1,971.55 | 1,987.85 | 1,987.85 | 1,954 |
12 Feb 2024 | 2,005.10 | 2,050.00 | 1,988.05 | 2,003.65 | 2,003.65 | 3,694 |
09 Feb 2024 | 2,051.95 | 2,051.95 | 1,979.65 | 1,998.25 | 1,998.25 | 5,148 |
08 Feb 2024 | 2,061.40 | 2,071.95 | 2,030.00 | 2,047.75 | 2,047.75 | 3,758 |
07 Feb 2024 | 2,051.00 | 2,080.00 | 2,033.15 | 2,057.20 | 2,057.20 | 4,595 |
06 Feb 2024 | 2,059.70 | 2,115.00 | 2,038.00 | 2,068.90 | 2,068.90 | 9,052 |
05 Feb 2024 | 2,081.95 | 2,082.00 | 2,041.35 | 2,053.55 | 2,053.55 | 4,183 |
02 Feb 2024 | 2,120.00 | 2,126.20 | 2,066.00 | 2,072.45 | 2,072.45 | 6,685 |
01 Feb 2024 | 2,173.10 | 2,199.00 | 2,105.00 | 2,115.65 | 2,115.65 | 7,142 |
31 Jan 2024 | 2,175.00 | 2,211.65 | 2,150.00 | 2,162.25 | 2,162.25 | 3,492 |
30 Jan 2024 | 2,165.10 | 2,180.00 | 2,152.40 | 2,165.95 | 2,165.95 | 4,972 |
29 Jan 2024 | 2,165.20 | 2,174.65 | 2,152.40 | 2,165.10 | 2,165.10 | 12,271 |
25 Jan 2024 | 2,188.00 | 2,207.95 | 2,145.00 | 2,165.20 | 2,165.20 | 2,754 |
24 Jan 2024 | 2,190.15 | 2,210.00 | 2,162.05 | 2,179.10 | 2,179.10 | 2,953 |
23 Jan 2024 | 2,191.20 | 2,235.95 | 2,191.00 | 2,194.55 | 2,194.55 | 2,899 |
19 Jan 2024 | 2,198.45 | 2,210.00 | 2,183.70 | 2,196.40 | 2,196.40 | 1,837 |
18 Jan 2024 | 2,200.00 | 2,206.45 | 2,168.00 | 2,182.10 | 2,182.10 | 3,358 |
17 Jan 2024 | 2,155.60 | 2,214.50 | 2,155.60 | 2,191.70 | 2,191.70 | 2,326 |
16 Jan 2024 | 2,203.20 | 2,222.00 | 2,196.00 | 2,198.05 | 2,198.05 | 3,525 |
15 Jan 2024 | 2,215.90 | 2,219.90 | 2,194.95 | 2,199.85 | 2,199.85 | 15,830 |
12 Jan 2024 | 2,210.15 | 2,219.50 | 2,197.25 | 2,204.90 | 2,204.90 | 2,546 |
11 Jan 2024 | 2,220.00 | 2,225.95 | 2,196.15 | 2,199.15 | 2,199.15 | 18,928 |
10 Jan 2024 | 2,216.10 | 2,217.80 | 2,198.00 | 2,199.50 | 2,199.50 | 52,096 |
09 Jan 2024 | 2,213.05 | 2,225.00 | 2,200.00 | 2,205.05 | 2,205.05 | 2,014 |
08 Jan 2024 | 2,218.05 | 2,236.00 | 2,191.80 | 2,202.00 | 2,202.00 | 13,939 |
05 Jan 2024 | 2,240.30 | 2,241.95 | 2,210.00 | 2,218.05 | 2,218.05 | 5,298 |
04 Jan 2024 | 2,230.00 | 2,250.00 | 2,226.00 | 2,229.15 | 2,229.15 | 2,898 |
03 Jan 2024 | 2,241.85 | 2,243.70 | 2,214.95 | 2,231.95 | 2,231.95 | 2,042 |
02 Jan 2024 | 2,231.00 | 2,254.00 | 2,205.20 | 2,230.65 | 2,230.65 | 2,311 |
01 Jan 2024 | 2,246.40 | 2,263.05 | 2,225.05 | 2,230.05 | 2,230.05 | 2,886 |
29 Dec 2023 | 2,220.60 | 2,250.00 | 2,220.55 | 2,238.15 | 2,238.15 | 6,149 |
28 Dec 2023 | 2,224.00 | 2,245.40 | 2,220.05 | 2,223.70 | 2,223.70 | 5,567 |
27 Dec 2023 | 2,223.15 | 2,250.60 | 2,200.00 | 2,224.45 | 2,224.45 | 3,287 |
26 Dec 2023 | 2,225.50 | 2,239.55 | 2,205.60 | 2,212.05 | 2,212.05 | 2,571 |
22 Dec 2023 | 2,243.40 | 2,253.95 | 2,220.10 | 2,225.50 | 2,225.50 | 2,727 |
21 Dec 2023 | 2,231.80 | 2,246.05 | 2,208.10 | 2,233.40 | 2,233.40 | 1,508 |
20 Dec 2023 | 2,282.40 | 2,310.00 | 2,215.00 | 2,231.80 | 2,231.80 | 8,678 |
19 Dec 2023 | 2,266.65 | 2,309.00 | 2,266.00 | 2,271.30 | 2,271.30 | 3,369 |
18 Dec 2023 | 2,276.05 | 2,335.00 | 2,240.00 | 2,261.35 | 2,261.35 | 18,338 |
15 Dec 2023 | 2,251.95 | 2,290.00 | 2,242.20 | 2,264.70 | 2,264.70 | 3,110 |
14 Dec 2023 | 2,260.00 | 2,260.00 | 2,203.20 | 2,240.70 | 2,240.70 | 3,915 |
13 Dec 2023 | 2,262.75 | 2,262.75 | 2,231.15 | 2,251.80 | 2,251.80 | 1,602 |
12 Dec 2023 | 2,259.20 | 2,276.05 | 2,246.05 | 2,251.45 | 2,251.45 | 1,718 |
11 Dec 2023 | 2,225.00 | 2,280.00 | 2,225.00 | 2,259.20 | 2,259.20 | 3,517 |
08 Dec 2023 | 2,262.55 | 2,281.95 | 2,208.00 | 2,225.00 | 2,225.00 | 3,509 |
07 Dec 2023 | 2,246.40 | 2,280.00 | 2,228.05 | 2,258.40 | 2,258.40 | 6,712 |
06 Dec 2023 | 2,224.40 | 2,291.00 | 2,206.15 | 2,237.10 | 2,237.10 | 11,477 |
05 Dec 2023 | 2,219.15 | 2,250.00 | 2,203.60 | 2,214.30 | 2,214.30 | 2,855 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |