Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,046.55 | 3,116.00 | 2,965.20 | 2,988.80 | 2,988.80 | 123,804 |
30 Apr 2024 | 3,023.00 | 3,081.65 | 3,012.05 | 3,046.55 | 3,046.55 | 23,917 |
29 Apr 2024 | 2,985.60 | 3,027.45 | 2,985.60 | 3,021.15 | 3,021.15 | 7,595 |
26 Apr 2024 | 2,901.35 | 3,004.60 | 2,901.35 | 2,981.70 | 2,981.70 | 7,447 |
25 Apr 2024 | 2,940.45 | 2,948.40 | 2,910.20 | 2,918.00 | 2,918.00 | 8,516 |
24 Apr 2024 | 2,940.25 | 2,976.50 | 2,929.05 | 2,951.30 | 2,951.30 | 13,565 |
23 Apr 2024 | 2,903.45 | 2,925.00 | 2,874.00 | 2,916.05 | 2,916.05 | 11,713 |
22 Apr 2024 | 2,831.40 | 2,911.85 | 2,831.40 | 2,898.70 | 2,898.70 | 6,744 |
19 Apr 2024 | 2,870.60 | 2,870.60 | 2,804.50 | 2,827.40 | 2,827.40 | 7,954 |
18 Apr 2024 | 2,875.45 | 2,920.95 | 2,860.00 | 2,871.05 | 2,871.05 | 13,264 |
16 Apr 2024 | 2,882.00 | 2,897.45 | 2,853.00 | 2,881.10 | 2,881.10 | 5,464 |
15 Apr 2024 | 2,925.60 | 2,949.80 | 2,874.50 | 2,881.75 | 2,881.75 | 9,712 |
12 Apr 2024 | 2,998.95 | 3,020.55 | 2,980.95 | 2,985.30 | 2,985.30 | 3,992 |
10 Apr 2024 | 3,001.05 | 3,026.55 | 2,998.00 | 2,999.25 | 2,999.25 | 3,496 |
09 Apr 2024 | 3,043.35 | 3,049.00 | 2,999.85 | 3,011.10 | 3,011.10 | 4,970 |
08 Apr 2024 | 2,992.05 | 3,048.85 | 2,982.45 | 3,043.35 | 3,043.35 | 5,519 |
05 Apr 2024 | 3,014.25 | 3,014.25 | 2,980.90 | 3,000.45 | 3,000.45 | 8,853 |
04 Apr 2024 | 3,012.35 | 3,021.00 | 2,992.00 | 2,998.65 | 2,998.65 | 3,710 |
03 Apr 2024 | 3,027.65 | 3,027.65 | 2,978.40 | 3,001.60 | 3,001.60 | 5,537 |
02 Apr 2024 | 3,049.30 | 3,050.20 | 2,990.35 | 2,998.40 | 2,998.40 | 20,247 |
01 Apr 2024 | 3,031.05 | 3,073.20 | 3,027.45 | 3,049.30 | 3,049.30 | 28,192 |
28 Mar 2024 | 3,033.35 | 3,036.05 | 2,965.05 | 3,014.75 | 3,014.75 | 12,165 |
27 Mar 2024 | 3,025.05 | 3,034.30 | 2,980.00 | 2,989.80 | 2,989.80 | 17,602 |
26 Mar 2024 | 2,980.25 | 3,010.00 | 2,960.05 | 3,003.10 | 3,003.10 | 29,251 |
22 Mar 2024 | 2,909.95 | 2,970.00 | 2,905.90 | 2,962.20 | 2,962.20 | 13,677 |
21 Mar 2024 | 2,879.95 | 2,906.00 | 2,857.00 | 2,900.10 | 2,900.10 | 14,105 |
20 Mar 2024 | 2,888.95 | 2,889.65 | 2,821.05 | 2,872.25 | 2,872.25 | 43,588 |
19 Mar 2024 | 2,928.95 | 2,928.95 | 2,866.75 | 2,887.10 | 2,887.10 | 6,975 |
18 Mar 2024 | 2,860.35 | 2,945.00 | 2,857.95 | 2,924.20 | 2,924.20 | 23,556 |
15 Mar 2024 | 2,879.45 | 2,887.65 | 2,818.85 | 2,868.15 | 2,868.15 | 31,462 |
14 Mar 2024 | 2,801.30 | 2,878.05 | 2,775.00 | 2,860.70 | 2,860.70 | 16,608 |
13 Mar 2024 | 2,855.50 | 2,896.55 | 2,800.00 | 2,823.55 | 2,823.55 | 27,406 |
12 Mar 2024 | 2,939.05 | 2,939.05 | 2,851.15 | 2,856.25 | 2,856.25 | 9,563 |
11 Mar 2024 | 2,866.15 | 2,928.80 | 2,866.15 | 2,903.65 | 2,903.65 | 25,539 |
07 Mar 2024 | 2,832.75 | 2,961.10 | 2,816.15 | 2,865.30 | 2,865.30 | 60,532 |
06 Mar 2024 | 2,681.25 | 2,840.25 | 2,681.25 | 2,830.35 | 2,830.35 | 34,786 |
05 Mar 2024 | 2,690.20 | 2,725.00 | 2,690.20 | 2,698.90 | 2,698.90 | 4,553 |
04 Mar 2024 | 2,743.00 | 2,755.45 | 2,698.00 | 2,701.05 | 2,701.05 | 4,174 |
01 Mar 2024 | 2,750.00 | 2,767.85 | 2,740.00 | 2,755.85 | 2,755.85 | 17,401 |
29 Feb 2024 | 2,729.95 | 2,745.00 | 2,663.70 | 2,738.05 | 2,738.05 | 6,225 |
28 Feb 2024 | 2,727.05 | 2,731.70 | 2,688.00 | 2,701.10 | 2,701.10 | 7,638 |
27 Feb 2024 | 2,714.10 | 2,738.80 | 2,701.10 | 2,730.95 | 2,730.95 | 3,521 |
26 Feb 2024 | 2,746.00 | 2,750.00 | 2,708.80 | 2,714.75 | 2,714.75 | 5,753 |
23 Feb 2024 | 2,718.65 | 2,759.00 | 2,709.25 | 2,738.40 | 2,738.40 | 5,279 |
22 Feb 2024 | 2,728.55 | 2,730.00 | 2,710.00 | 2,715.95 | 2,715.95 | 2,874 |
21 Feb 2024 | 2,738.45 | 2,759.50 | 2,715.05 | 2,726.00 | 2,726.00 | 3,205 |
20 Feb 2024 | 2,727.90 | 2,749.75 | 2,700.00 | 2,744.95 | 2,744.95 | 4,992 |
19 Feb 2024 | 2,711.00 | 2,727.40 | 2,701.80 | 2,710.35 | 2,710.35 | 4,651 |
16 Feb 2024 | 2,652.00 | 2,714.85 | 2,651.65 | 2,709.75 | 2,709.75 | 9,021 |
15 Feb 2024 | 2,659.95 | 2,678.45 | 2,641.00 | 2,652.00 | 2,652.00 | 11,598 |
14 Feb 2024 | 2,615.45 | 2,677.80 | 2,615.45 | 2,662.35 | 2,662.35 | 4,480 |
13 Feb 2024 | 2,699.85 | 2,699.85 | 2,650.00 | 2,668.60 | 2,668.60 | 4,478 |
12 Feb 2024 | 2,668.80 | 2,681.40 | 2,650.70 | 2,667.90 | 2,667.90 | 5,213 |
09 Feb 2024 | 2,622.50 | 2,662.00 | 2,612.00 | 2,657.60 | 2,657.60 | 5,334 |
08 Feb 2024 | 2,670.05 | 2,712.55 | 2,604.55 | 2,621.90 | 2,621.90 | 9,737 |
07 Feb 2024 | 2,639.60 | 2,723.00 | 2,634.35 | 2,691.40 | 2,691.40 | 43,035 |
06 Feb 2024 | 2,560.50 | 2,617.05 | 2,553.95 | 2,614.70 | 2,614.70 | 49,322 |
05 Feb 2024 | 2,515.30 | 2,564.25 | 2,515.00 | 2,552.50 | 2,552.50 | 6,689 |
02 Feb 2024 | 2,524.95 | 2,541.50 | 2,503.40 | 2,514.90 | 2,514.90 | 20,255 |
01 Feb 2024 | 2,535.70 | 2,553.00 | 2,506.00 | 2,510.40 | 2,510.40 | 9,859 |
31 Jan 2024 | 2,574.20 | 2,580.95 | 2,520.00 | 2,532.85 | 2,532.85 | 620,134 |
30 Jan 2024 | 2,570.00 | 2,618.60 | 2,560.50 | 2,566.50 | 2,566.50 | 23,692 |
29 Jan 2024 | 2,560.35 | 2,599.95 | 2,557.50 | 2,569.70 | 2,569.70 | 28,610 |
25 Jan 2024 | 2,605.00 | 2,613.35 | 2,572.50 | 2,591.20 | 2,591.20 | 149,497 |
24 Jan 2024 | 2,636.05 | 2,662.15 | 2,522.60 | 2,589.90 | 2,589.90 | 399,557 |
23 Jan 2024 | 2,677.50 | 2,689.65 | 2,490.00 | 2,522.75 | 2,522.75 | 40,598 |
19 Jan 2024 | 2,700.20 | 2,710.20 | 2,676.20 | 2,686.15 | 2,686.15 | 36,320 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2,793.90 | 2,793.90 | 2,720.10 | 2,760.30 | 2,760.30 | 31,327 |
16 Jan 2024 | 2,753.00 | 2,804.00 | 2,743.60 | 2,796.30 | 2,796.30 | 8,966 |
15 Jan 2024 | 2,728.95 | 2,771.00 | 2,718.40 | 2,753.50 | 2,753.50 | 18,027 |
12 Jan 2024 | 2,740.15 | 2,752.05 | 2,710.00 | 2,732.70 | 2,732.70 | 14,546 |
11 Jan 2024 | 2,697.35 | 2,743.35 | 2,697.35 | 2,740.75 | 2,740.75 | 11,765 |
10 Jan 2024 | 2,709.25 | 2,730.50 | 2,695.55 | 2,708.35 | 2,708.35 | 16,386 |
09 Jan 2024 | 2,725.15 | 2,739.25 | 2,711.00 | 2,725.40 | 2,725.40 | 53,819 |
08 Jan 2024 | 2,727.00 | 2,734.65 | 2,693.00 | 2,715.25 | 2,715.25 | 7,774 |
05 Jan 2024 | 2,768.35 | 2,768.35 | 2,713.75 | 2,721.85 | 2,721.85 | 9,445 |
04 Jan 2024 | 2,780.85 | 2,789.55 | 2,749.80 | 2,768.15 | 2,768.15 | 20,411 |
03 Jan 2024 | 2,744.80 | 2,792.35 | 2,729.35 | 2,772.80 | 2,772.80 | 18,530 |
02 Jan 2024 | 2,697.35 | 2,747.00 | 2,662.10 | 2,736.90 | 2,736.90 | 12,389 |
01 Jan 2024 | 2,717.55 | 2,735.25 | 2,692.85 | 2,697.35 | 2,697.35 | 17,698 |
29 Dec 2023 | 2,691.55 | 2,753.00 | 2,678.35 | 2,717.15 | 2,717.15 | 35,540 |
28 Dec 2023 | 2,720.20 | 2,722.00 | 2,695.25 | 2,708.55 | 2,708.55 | 31,341 |
27 Dec 2023 | 2,675.75 | 2,716.70 | 2,671.40 | 2,700.80 | 2,700.80 | 27,078 |
26 Dec 2023 | 2,648.25 | 2,678.60 | 2,638.80 | 2,667.30 | 2,667.30 | 9,463 |
22 Dec 2023 | 2,618.75 | 2,649.95 | 2,612.10 | 2,641.90 | 2,641.90 | 15,400 |
21 Dec 2023 | 2,554.60 | 2,620.80 | 2,550.00 | 2,615.10 | 2,615.10 | 5,425 |
20 Dec 2023 | 2,650.55 | 2,670.00 | 2,571.10 | 2,583.10 | 2,583.10 | 11,256 |
19 Dec 2023 | 2,650.20 | 2,660.00 | 2,619.45 | 2,647.35 | 2,647.35 | 5,832 |
18 Dec 2023 | 2,651.00 | 2,666.70 | 2,644.00 | 2,647.10 | 2,647.10 | 41,676 |
15 Dec 2023 | 2,636.00 | 2,657.00 | 2,629.00 | 2,649.95 | 2,649.95 | 8,333 |
14 Dec 2023 | 2,624.05 | 2,636.75 | 2,599.45 | 2,633.50 | 2,633.50 | 64,391 |
13 Dec 2023 | 2,623.95 | 2,649.85 | 2,576.50 | 2,623.35 | 2,623.35 | 19,932 |
12 Dec 2023 | 2,543.55 | 2,614.65 | 2,543.55 | 2,607.40 | 2,607.40 | 40,639 |
11 Dec 2023 | 2,561.45 | 2,566.55 | 2,536.70 | 2,546.10 | 2,546.10 | 6,156 |
08 Dec 2023 | 2,615.00 | 2,615.00 | 2,545.50 | 2,561.45 | 2,561.45 | 26,672 |
07 Dec 2023 | 2,599.95 | 2,628.35 | 2,583.85 | 2,589.25 | 2,589.25 | 8,578 |
06 Dec 2023 | 2,571.00 | 2,615.00 | 2,568.55 | 2,575.40 | 2,575.40 | 10,367 |
05 Dec 2023 | 2,553.00 | 2,588.05 | 2,547.00 | 2,569.55 | 2,569.55 | 8,287 |
04 Dec 2023 | 2,568.25 | 2,581.95 | 2,547.00 | 2,552.45 | 2,552.45 | 8,972 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |