Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,239.50 | 2,245.50 | 2,224.00 | 2,225.75 | 2,225.75 | 8,707 |
02 May 2024 | 2,240.00 | 2,251.49 | 2,225.00 | 2,241.00 | 2,241.00 | 9,481 |
01 May 2024 | 2,260.00 | 2,277.94 | 2,229.00 | 2,229.00 | 2,229.00 | 7,617 |
30 Apr 2024 | 2,326.00 | 2,334.94 | 2,300.97 | 2,302.75 | 2,302.75 | 13,176 |
29 Apr 2024 | 2,320.50 | 2,336.00 | 2,318.00 | 2,323.50 | 2,323.50 | 2,625 |
26 Apr 2024 | 2,330.00 | 2,330.50 | 2,315.00 | 2,327.75 | 2,327.75 | 7,123 |
25 Apr 2024 | 2,311.50 | 2,332.50 | 2,296.00 | 2,312.00 | 2,312.00 | 8,835 |
24 Apr 2024 | 2,304.50 | 2,316.50 | 2,304.50 | 2,319.75 | 2,319.75 | 3,404 |
23 Apr 2024 | 2,317.00 | 2,334.00 | 2,302.00 | 2,315.75 | 2,315.75 | 22,685 |
22 Apr 2024 | 2,305.00 | 2,322.50 | 2,290.50 | 2,319.00 | 2,319.00 | 9,598 |
19 Apr 2024 | 2,281.50 | 2,312.00 | 2,264.00 | 2,308.75 | 2,308.75 | 15,272 |
18 Apr 2024 | 2,293.50 | 2,293.50 | 2,267.00 | 2,289.25 | 2,289.25 | 6,030 |
17 Apr 2024 | 2,300.00 | 2,313.50 | 2,287.00 | 2,297.00 | 2,297.00 | 9,353 |
16 Apr 2024 | 2,311.50 | 2,311.50 | 2,276.03 | 2,296.25 | 2,296.25 | 13,345 |
15 Apr 2024 | 2,363.50 | 2,363.50 | 2,326.50 | 2,329.00 | 2,329.00 | 17,996 |
12 Apr 2024 | 2,383.00 | 2,402.50 | 2,363.00 | 2,385.25 | 2,385.25 | 15,981 |
11 Apr 2024 | 2,363.50 | 2,376.00 | 2,335.00 | 2,338.25 | 2,338.25 | 10,198 |
10 Apr 2024 | 2,330.00 | 2,352.50 | 2,325.23 | 2,350.00 | 2,350.00 | 25,056 |
09 Apr 2024 | 2,323.00 | 2,335.00 | 2,318.50 | 2,315.00 | 2,315.00 | 31,685 |
08 Apr 2024 | 2,315.50 | 2,339.50 | 2,310.00 | 2,325.75 | 2,325.75 | 26,037 |
05 Apr 2024 | 2,315.00 | 2,327.81 | 2,315.00 | 2,323.25 | 2,323.25 | 16,311 |
04 Apr 2024 | 2,315.00 | 2,315.00 | 2,308.50 | 2,311.75 | 2,311.75 | 30,729 |
03 Apr 2024 | 2,298.00 | 2,306.50 | 2,289.50 | 2,298.25 | 2,298.25 | 25,891 |
02 Apr 2024 | 2,264.00 | 2,291.50 | 2,263.50 | 2,280.25 | 2,280.25 | 45,884 |
28 Mar 2024 | 2,205.50 | 2,240.00 | 2,205.50 | 2,231.00 | 2,231.00 | 46,049 |
27 Mar 2024 | 2,208.00 | 2,210.00 | 2,193.02 | 2,207.25 | 2,207.25 | 12,966 |
26 Mar 2024 | 2,218.50 | 2,224.50 | 2,200.00 | 2,205.25 | 2,205.25 | 23,572 |
25 Mar 2024 | 2,189.50 | 2,212.94 | 2,182.50 | 2,210.50 | 2,210.50 | 19,006 |
22 Mar 2024 | 2,170.50 | 2,192.50 | 2,170.50 | 2,175.25 | 2,175.25 | 31,165 |
21 Mar 2024 | 2,162.00 | 2,182.50 | 2,158.00 | 2,177.25 | 2,177.25 | 17,687 |
20 Mar 2024 | 2,152.00 | 2,160.50 | 2,150.74 | 2,152.50 | 2,152.50 | 28,637 |
19 Mar 2024 | 2,141.00 | 2,162.50 | 2,134.50 | 2,162.50 | 2,162.50 | 12,601 |
18 Mar 2024 | 2,140.00 | 2,142.50 | 2,125.00 | 2,130.25 | 2,130.25 | 13,178 |
15 Mar 2024 | 2,120.00 | 2,134.00 | 2,120.00 | 2,124.50 | 2,124.50 | 17,989 |
14 Mar 2024 | 2,098.00 | 2,116.50 | 2,098.00 | 2,109.75 | 2,109.75 | 37,120 |
13 Mar 2024 | 2,064.00 | 2,100.50 | 2,064.00 | 2,091.50 | 2,091.50 | 3,371 |
12 Mar 2024 | 2,065.50 | 2,075.00 | 2,061.32 | 2,064.75 | 2,064.75 | 5,433 |
11 Mar 2024 | 2,053.00 | 2,058.50 | 2,038.50 | 2,054.75 | 2,054.75 | 6,225 |
08 Mar 2024 | 2,077.50 | 2,077.50 | 2,042.00 | 2,046.75 | 2,046.75 | 11,725 |
07 Mar 2024 | 2,055.00 | 2,063.00 | 2,050.03 | 2,063.00 | 2,063.00 | 9,173 |
06 Mar 2024 | 2,064.00 | 2,077.50 | 2,062.50 | 2,066.50 | 2,066.50 | 6,868 |
05 Mar 2024 | 2,050.00 | 2,062.50 | 2,037.50 | 2,060.25 | 2,060.25 | 6,913 |
04 Mar 2024 | 2,071.50 | 2,071.50 | 2,054.50 | 2,054.50 | 2,054.50 | 12,150 |
01 Mar 2024 | 2,050.00 | 2,084.00 | 2,041.38 | 2,081.50 | 2,081.50 | 14,059 |
29 Feb 2024 | 2,019.00 | 2,045.50 | 2,012.55 | 2,043.00 | 2,043.00 | 16,339 |
28 Feb 2024 | 2,003.00 | 2,026.00 | 1,997.00 | 2,008.50 | 2,008.50 | 4,604 |
27 Feb 2024 | 2,003.50 | 2,015.04 | 1,999.06 | 2,014.00 | 2,014.00 | 3,207 |
26 Feb 2024 | 1,990.50 | 2,001.00 | 1,984.00 | 2,000.25 | 2,000.25 | 6,353 |
23 Feb 2024 | 2,023.50 | 2,023.50 | 1,984.06 | 1,998.25 | 1,998.25 | 16,146 |
22 Feb 2024 | 2,021.50 | 2,027.00 | 2,013.00 | 2,022.00 | 2,022.00 | 15,247 |
21 Feb 2024 | 1,960.50 | 2,027.00 | 1,960.50 | 2,022.75 | 2,022.75 | 11,600 |
20 Feb 2024 | 1,979.00 | 1,981.00 | 1,966.00 | 1,969.00 | 1,969.00 | 14,120 |
19 Feb 2024 | 1,975.50 | 1,984.00 | 1,975.50 | 1,987.75 | 1,987.75 | 1,103 |
16 Feb 2024 | 1,974.00 | 1,994.00 | 1,972.50 | 1,989.50 | 1,989.50 | 6,456 |
15 Feb 2024 | 1,924.50 | 1,965.00 | 1,915.50 | 1,965.50 | 1,965.50 | 2,929 |
14 Feb 2024 | 1,933.00 | 1,940.00 | 1,932.00 | 1,930.25 | 1,930.25 | 6,323 |
13 Feb 2024 | 1,942.00 | 1,949.50 | 1,919.00 | 1,927.25 | 1,927.25 | 6,373 |
12 Feb 2024 | 1,919.00 | 1,950.50 | 1,904.50 | 1,943.00 | 1,943.00 | 38,366 |
09 Feb 2024 | 1,939.50 | 1,942.50 | 1,925.00 | 1,921.75 | 1,921.75 | 8,205 |
08 Feb 2024 | 1,930.00 | 1,945.00 | 1,919.11 | 1,928.75 | 1,928.75 | 4,916 |
07 Feb 2024 | 1,922.50 | 1,923.00 | 1,915.50 | 1,918.25 | 1,918.25 | 32,408 |
06 Feb 2024 | 1,899.50 | 1,929.00 | 1,899.50 | 1,926.00 | 1,926.00 | 29,130 |
05 Feb 2024 | 1,929.00 | 1,929.00 | 1,903.00 | 1,914.25 | 1,914.25 | 15,137 |
02 Feb 2024 | 1,940.00 | 1,940.00 | 1,920.50 | 1,942.00 | 1,942.00 | 37,635 |
01 Feb 2024 | 1,968.00 | 1,973.50 | 1,947.00 | 1,952.25 | 1,952.25 | 7,531 |
31 Jan 2024 | 1,979.50 | 1,998.50 | 1,964.00 | 1,971.50 | 1,971.50 | 22,327 |
30 Jan 2024 | 1,944.50 | 1,977.50 | 1,944.50 | 1,974.50 | 1,974.50 | 20,854 |
29 Jan 2024 | 1,962.50 | 1,969.00 | 1,953.00 | 1,953.00 | 1,953.00 | 5,912 |
26 Jan 2024 | 1,956.00 | 1,963.50 | 1,944.50 | 1,944.75 | 1,944.75 | 9,556 |
25 Jan 2024 | 1,911.50 | 1,940.00 | 1,911.50 | 1,932.00 | 1,932.00 | 5,878 |
24 Jan 2024 | 1,912.00 | 1,914.50 | 1,906.60 | 1,920.25 | 1,920.25 | 7,952 |
23 Jan 2024 | 1,901.00 | 1,907.50 | 1,893.50 | 1,907.25 | 1,907.25 | 6,089 |
22 Jan 2024 | 1,908.00 | 1,908.00 | 1,886.50 | 1,889.50 | 1,889.50 | 1,916 |
19 Jan 2024 | 1,897.00 | 1,902.00 | 1,897.00 | 1,891.50 | 1,891.50 | 12,175 |
18 Jan 2024 | 1,905.00 | 1,911.00 | 1,881.50 | 1,883.25 | 1,883.25 | 12,502 |
17 Jan 2024 | 1,901.50 | 1,911.50 | 1,898.12 | 1,903.25 | 1,903.25 | 8,084 |
16 Jan 2024 | 1,989.00 | 1,989.00 | 1,945.00 | 1,945.00 | 1,945.00 | 3,791 |
15 Jan 2024 | 1,965.50 | 1,972.00 | 1,956.00 | 1,967.25 | 1,967.25 | 2,394 |
12 Jan 2024 | 1,978.50 | 1,982.50 | 1,964.00 | 1,964.25 | 1,964.25 | 12,835 |
11 Jan 2024 | 1,945.50 | 1,965.50 | 1,945.50 | 1,956.25 | 1,956.25 | 11,354 |
10 Jan 2024 | 1,967.50 | 1,978.50 | 1,948.50 | 1,953.25 | 1,953.25 | 10,402 |
09 Jan 2024 | 1,992.00 | 2,003.00 | 1,972.00 | 1,970.50 | 1,970.50 | 27,301 |
08 Jan 2024 | 2,001.00 | 2,013.12 | 1,956.50 | 1,970.50 | 1,970.50 | 26,130 |
05 Jan 2024 | 2,017.50 | 2,021.00 | 2,013.00 | 2,017.25 | 2,017.25 | 5,275 |
04 Jan 2024 | 2,075.00 | 2,079.50 | 2,030.90 | 2,033.25 | 2,033.25 | 11,298 |
03 Jan 2024 | 2,012.50 | 2,043.50 | 2,012.50 | 2,043.50 | 2,043.50 | 32,256 |
02 Jan 2024 | 1,995.50 | 2,046.00 | 1,995.50 | 2,042.25 | 2,042.25 | 11,444 |
29 Dec 2023 | 2,015.50 | 2,027.00 | 2,008.00 | 2,008.25 | 2,008.25 | 2,064 |
28 Dec 2023 | 2,035.50 | 2,039.50 | 2,027.00 | 2,031.25 | 2,031.25 | 17,453 |
27 Dec 2023 | 2,062.50 | 2,063.00 | 2,040.50 | 2,040.25 | 2,040.25 | 9,869 |
22 Dec 2023 | 2,018.00 | 2,032.00 | 2,018.00 | 2,028.50 | 2,028.50 | 1,422 |
21 Dec 2023 | 2,014.00 | 2,030.00 | 2,006.50 | 2,019.50 | 2,019.50 | 6,029 |
20 Dec 2023 | 2,010.50 | 2,040.52 | 2,010.50 | 2,034.50 | 2,034.50 | 32,474 |
19 Dec 2023 | 2,002.50 | 2,003.00 | 1,990.00 | 2,000.75 | 2,000.75 | 2,816 |
18 Dec 2023 | 1,979.00 | 2,030.50 | 1,977.50 | 2,017.75 | 2,017.75 | 7,069 |
15 Dec 2023 | 1,991.50 | 1,998.00 | 1,972.50 | 1,975.25 | 1,975.25 | 17,912 |
14 Dec 2023 | 1,947.00 | 1,986.50 | 1,944.50 | 1,970.25 | 1,970.25 | 9,433 |
13 Dec 2023 | 1,923.00 | 1,936.00 | 1,917.23 | 1,936.00 | 1,936.00 | 190,135 |
12 Dec 2023 | 1,956.50 | 1,964.50 | 1,920.00 | 1,923.25 | 1,923.25 | 196,020 |
11 Dec 2023 | 1,958.00 | 1,962.00 | 1,943.50 | 1,958.00 | 1,958.00 | 10,780 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |