Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,369.21 | 2,373.52 | 2,361.62 | 2,373.52 | 2,373.52 | 9,358 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,363.25 | 2,371.06 | 2,348.01 | 2,347.00 | 2,347.00 | 29,576 |
29 Apr 2024 | 2,359.50 | 2,367.27 | 2,337.21 | 2,340.25 | 2,340.25 | 16,158 |
26 Apr 2024 | 2,325.25 | 2,336.43 | 2,315.50 | 2,336.63 | 2,336.63 | 27,654 |
25 Apr 2024 | 2,316.75 | 2,320.25 | 2,297.24 | 2,308.75 | 2,308.75 | 22,277 |
24 Apr 2024 | 2,371.25 | 2,378.50 | 2,359.25 | 2,355.75 | 2,355.75 | 16,172 |
23 Apr 2024 | 2,356.50 | 2,362.50 | 2,347.50 | 2,355.50 | 2,355.50 | 44,250 |
22 Apr 2024 | 2,346.50 | 2,366.00 | 2,344.00 | 2,355.75 | 2,355.75 | 44,833 |
19 Apr 2024 | 2,319.50 | 2,343.50 | 2,316.36 | 2,343.50 | 2,343.50 | 46,708 |
18 Apr 2024 | 2,339.75 | 2,358.17 | 2,334.50 | 2,348.00 | 2,348.00 | 32,069 |
17 Apr 2024 | 2,341.25 | 2,348.25 | 2,335.23 | 2,341.25 | 2,341.25 | 13,187 |
16 Apr 2024 | 2,372.00 | 2,377.26 | 2,365.34 | 2,373.50 | 2,373.50 | 33,279 |
15 Apr 2024 | 2,426.00 | 2,432.50 | 2,420.45 | 2,420.25 | 2,420.25 | 57,804 |
12 Apr 2024 | 2,428.50 | 2,437.90 | 2,421.50 | 2,423.13 | 2,423.13 | 215,020 |
11 Apr 2024 | 2,408.50 | 2,423.45 | 2,406.30 | 2,410.75 | 2,410.75 | 28,099 |
10 Apr 2024 | 2,400.00 | 2,412.51 | 2,394.05 | 2,404.38 | 2,404.38 | 19,390 |
09 Apr 2024 | 2,421.50 | 2,429.20 | 2,409.00 | 2,410.50 | 2,410.50 | 28,397 |
08 Apr 2024 | 2,414.75 | 2,418.75 | 2,408.85 | 2,418.75 | 2,418.75 | 18,153 |
05 Apr 2024 | 2,396.25 | 2,406.25 | 2,394.57 | 2,404.50 | 2,404.50 | 20,509 |
04 Apr 2024 | 2,410.75 | 2,422.74 | 2,410.75 | 2,419.13 | 2,419.13 | 19,941 |
03 Apr 2024 | 2,409.50 | 2,422.00 | 2,406.38 | 2,419.88 | 2,419.88 | 67,230 |
02 Apr 2024 | 2,417.50 | 2,442.25 | 2,401.75 | 2,408.25 | 2,408.25 | 33,990 |
28 Mar 2024 | 2,456.00 | 2,456.00 | 2,438.86 | 2,450.00 | 2,450.00 | 23,300 |
27 Mar 2024 | 2,455.75 | 2,460.72 | 2,447.84 | 2,454.00 | 2,454.00 | 31,239 |
26 Mar 2024 | 2,446.75 | 2,462.25 | 2,446.50 | 2,460.75 | 2,460.75 | 21,640 |
25 Mar 2024 | 2,448.41 | 2,448.41 | 2,435.50 | 2,441.75 | 2,441.75 | 18,007 |
22 Mar 2024 | 2,480.00 | 2,486.58 | 2,471.50 | 2,473.13 | 2,473.13 | 40,927 |
21 Mar 2024 | 2,438.50 | 2,460.80 | 2,433.51 | 2,457.50 | 2,457.50 | 19,397 |
20 Mar 2024 | 2,436.25 | 2,436.25 | 2,420.00 | 2,423.13 | 2,423.13 | 14,889 |
19 Mar 2024 | 2,411.75 | 2,423.57 | 2,407.58 | 2,421.88 | 2,421.88 | 22,505 |
18 Mar 2024 | 2,403.75 | 2,407.50 | 2,398.01 | 2,407.75 | 2,407.75 | 24,341 |
15 Mar 2024 | 2,373.25 | 2,375.00 | 2,366.25 | 2,367.25 | 2,367.25 | 16,776 |
14 Mar 2024 | 2,365.00 | 2,369.06 | 2,352.47 | 2,352.00 | 2,352.00 | 23,624 |
13 Mar 2024 | 2,358.50 | 2,358.50 | 2,341.83 | 2,350.75 | 2,350.75 | 34,089 |
12 Mar 2024 | 2,374.00 | 2,375.77 | 2,351.35 | 2,369.25 | 2,369.25 | 18,355 |
11 Mar 2024 | 2,355.75 | 2,365.98 | 2,352.20 | 2,357.13 | 2,357.13 | 72,350 |
08 Mar 2024 | 2,412.50 | 2,419.76 | 2,405.35 | 2,406.88 | 2,406.88 | 17,374 |
07 Mar 2024 | 2,414.00 | 2,420.00 | 2,404.76 | 2,418.25 | 2,418.25 | 12,934 |
06 Mar 2024 | 2,418.00 | 2,430.14 | 2,415.48 | 2,425.75 | 2,425.75 | 17,669 |
05 Mar 2024 | 2,403.36 | 2,412.11 | 2,397.56 | 2,396.25 | 2,396.25 | 43,899 |
04 Mar 2024 | 2,384.00 | 2,399.06 | 2,383.35 | 2,383.75 | 2,383.75 | 89,783 |
01 Mar 2024 | 2,406.00 | 2,407.73 | 2,398.27 | 2,406.00 | 2,406.00 | 26,319 |
29 Feb 2024 | 2,372.25 | 2,374.85 | 2,360.62 | 2,367.50 | 2,367.50 | 17,145 |
28 Feb 2024 | 2,350.00 | 2,357.81 | 2,348.87 | 2,356.00 | 2,356.00 | 14,440 |
27 Feb 2024 | 2,363.00 | 2,371.27 | 2,361.76 | 2,363.88 | 2,363.88 | 8,610 |
26 Feb 2024 | 2,365.00 | 2,368.56 | 2,360.26 | 2,364.88 | 2,364.88 | 10,416 |
23 Feb 2024 | 2,348.25 | 2,364.75 | 2,348.25 | 2,364.00 | 2,364.00 | 16,647 |
22 Feb 2024 | 2,360.00 | 2,365.64 | 2,346.77 | 2,358.63 | 2,358.63 | 13,496 |
21 Feb 2024 | 2,333.25 | 2,339.10 | 2,328.00 | 2,334.00 | 2,334.00 | 11,672 |
20 Feb 2024 | 2,342.25 | 2,343.10 | 2,325.75 | 2,327.25 | 2,327.25 | 13,539 |
19 Feb 2024 | 2,350.00 | 2,357.00 | 2,339.75 | 2,353.25 | 2,353.25 | 6,580 |
16 Feb 2024 | 2,344.25 | 2,351.75 | 2,328.25 | 2,334.50 | 2,334.50 | 12,880 |
15 Feb 2024 | 2,314.25 | 2,325.75 | 2,311.25 | 2,322.13 | 2,322.13 | 15,469 |
14 Feb 2024 | 2,304.75 | 2,313.85 | 2,301.04 | 2,306.88 | 2,306.88 | 27,891 |
13 Feb 2024 | 2,329.50 | 2,330.34 | 2,305.52 | 2,309.00 | 2,309.00 | 19,282 |
12 Feb 2024 | 2,296.00 | 2,303.35 | 2,291.09 | 2,300.25 | 2,300.25 | 12,129 |
09 Feb 2024 | 2,280.00 | 2,286.35 | 2,276.25 | 2,277.63 | 2,277.63 | 29,506 |
08 Feb 2024 | 2,275.25 | 2,290.50 | 2,271.02 | 2,269.75 | 2,269.75 | 25,598 |
07 Feb 2024 | 2,282.75 | 2,286.77 | 2,278.52 | 2,284.75 | 2,284.75 | 17,085 |
06 Feb 2024 | 2,275.75 | 2,280.50 | 2,273.77 | 2,277.50 | 2,277.50 | 27,158 |
05 Feb 2024 | 2,282.75 | 2,293.00 | 2,277.76 | 2,285.50 | 2,285.50 | 16,342 |
02 Feb 2024 | 2,266.00 | 2,274.00 | 2,265.50 | 2,273.63 | 2,273.63 | 16,840 |
01 Feb 2024 | 2,280.00 | 2,284.76 | 2,272.75 | 2,269.25 | 2,269.25 | 11,150 |
31 Jan 2024 | 2,276.50 | 2,280.98 | 2,269.01 | 2,275.63 | 2,275.63 | 13,134 |
30 Jan 2024 | 2,257.25 | 2,260.00 | 2,250.96 | 2,257.00 | 2,257.00 | 21,070 |
29 Jan 2024 | 2,251.00 | 2,255.00 | 2,246.43 | 2,251.63 | 2,251.63 | 30,338 |
26 Jan 2024 | 2,227.75 | 2,238.75 | 2,225.10 | 2,237.25 | 2,237.25 | 26,474 |
25 Jan 2024 | 2,249.75 | 2,258.01 | 2,245.26 | 2,248.75 | 2,248.75 | 11,200 |
24 Jan 2024 | 2,256.00 | 2,259.35 | 2,247.39 | 2,257.25 | 2,257.25 | 13,554 |
23 Jan 2024 | 2,251.50 | 2,260.00 | 2,245.70 | 2,253.13 | 2,253.13 | 742,329 |
22 Jan 2024 | 2,268.25 | 2,278.00 | 2,267.16 | 2,278.00 | 2,278.00 | 405,030 |
19 Jan 2024 | 2,248.50 | 2,248.50 | 2,234.45 | 2,242.50 | 2,242.50 | 511,089 |
18 Jan 2024 | 2,231.00 | 2,245.00 | 2,228.38 | 2,241.38 | 2,241.38 | 16,958 |
17 Jan 2024 | 2,232.75 | 2,236.75 | 2,221.25 | 2,222.88 | 2,222.88 | 5,895 |
16 Jan 2024 | 2,265.75 | 2,279.50 | 2,265.09 | 2,274.00 | 2,274.00 | 10,866 |
15 Jan 2024 | 2,283.20 | 2,292.00 | 2,275.75 | 2,291.00 | 2,291.00 | 24,357 |
12 Jan 2024 | 2,249.00 | 2,263.46 | 2,246.91 | 2,262.75 | 2,262.75 | 4,509 |
11 Jan 2024 | 2,246.50 | 2,249.80 | 2,227.46 | 2,233.38 | 2,233.38 | 6,061 |
10 Jan 2024 | 2,225.75 | 2,232.00 | 2,223.00 | 2,225.88 | 2,225.88 | 3,470 |
09 Jan 2024 | 2,190.25 | 2,193.50 | 2,185.75 | 2,190.00 | 2,190.00 | 14,931 |
08 Jan 2024 | 2,175.00 | 2,186.47 | 2,173.25 | 2,185.25 | 2,185.25 | 3,002 |
05 Jan 2024 | 2,171.09 | 2,180.25 | 2,170.50 | 2,181.75 | 2,181.75 | 505 |
04 Jan 2024 | 2,164.00 | 2,174.00 | 2,162.50 | 2,168.25 | 2,168.25 | 2,638 |
03 Jan 2024 | 2,196.50 | 2,196.50 | 2,174.81 | 2,172.25 | 2,172.25 | 10,752 |
02 Jan 2024 | 2,183.25 | 2,194.75 | 2,181.50 | 2,194.75 | 2,194.75 | 3,789 |
29 Dec 2023 | 2,191.25 | 2,193.50 | 2,190.25 | 2,190.75 | 2,190.75 | 134 |
28 Dec 2023 | 2,172.75 | 2,184.00 | 2,172.75 | 2,184.50 | 2,184.50 | 4,497 |
27 Dec 2023 | 2,163.75 | 2,171.85 | 2,154.69 | 2,157.25 | 2,157.25 | 4,761 |
22 Dec 2023 | 2,155.50 | 2,158.32 | 2,153.58 | 2,155.50 | 2,155.50 | 3,219 |
21 Dec 2023 | 2,150.41 | 2,155.50 | 2,147.06 | 2,160.50 | 2,160.50 | 1,642 |
20 Dec 2023 | 2,150.25 | 2,151.75 | 2,144.50 | 2,148.13 | 2,148.13 | 12,693 |
19 Dec 2023 | 2,145.75 | 2,148.04 | 2,126.00 | 2,126.00 | 2,126.00 | 10,860 |
18 Dec 2023 | 2,140.50 | 2,149.00 | 2,132.25 | 2,135.00 | 2,135.00 | 3,068 |
15 Dec 2023 | 2,150.00 | 2,150.00 | 2,138.00 | 2,142.63 | 2,142.63 | 7,949 |
14 Dec 2023 | 2,142.25 | 2,153.20 | 2,136.50 | 2,139.50 | 2,139.50 | 5,453 |
13 Dec 2023 | 2,149.50 | 2,154.75 | 2,147.50 | 2,151.25 | 2,151.25 | 1,986 |
12 Dec 2023 | 2,154.50 | 2,154.50 | 2,142.63 | 2,148.63 | 2,148.63 | 11,795 |
11 Dec 2023 | 2,184.25 | 2,190.70 | 2,184.25 | 2,195.50 | 2,195.50 | 2,251 |
08 Dec 2023 | 2,180.50 | 2,185.52 | 2,177.80 | 2,181.00 | 2,181.00 | 5,502 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |