Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1,701.60 | 1,701.60 | 1,682.20 | 1,682.40 | 1,682.40 | 5,989 |
01 May 2024 | 1,679.60 | 1,690.60 | 1,670.90 | 1,679.20 | 1,679.20 | 12,288 |
30 Apr 2024 | 1,697.60 | 1,721.80 | 1,685.40 | 1,678.90 | 1,678.90 | 9,498 |
29 Apr 2024 | 1,699.20 | 1,733.20 | 1,686.25 | 1,711.50 | 1,711.50 | 2,657 |
26 Apr 2024 | 1,707.60 | 1,710.20 | 1,692.20 | 1,701.90 | 1,701.90 | 9,265 |
25 Apr 2024 | 1,676.00 | 1,721.60 | 1,669.26 | 1,681.70 | 1,681.70 | 7,364 |
24 Apr 2024 | 1,718.80 | 1,722.19 | 1,695.00 | 1,697.00 | 1,697.00 | 17,226 |
23 Apr 2024 | 1,719.80 | 1,746.80 | 1,707.91 | 1,723.70 | 1,723.70 | 12,841 |
22 Apr 2024 | 1,709.60 | 1,735.40 | 1,690.80 | 1,709.90 | 1,709.90 | 14,695 |
19 Apr 2024 | 1,672.60 | 1,672.60 | 1,644.60 | 1,667.90 | 1,667.90 | 5,741 |
18 Apr 2024 | 1,655.00 | 1,660.80 | 1,632.60 | 1,658.70 | 1,658.70 | 8,700 |
17 Apr 2024 | 1,628.40 | 1,639.60 | 1,581.80 | 1,627.90 | 1,627.90 | 6,227 |
16 Apr 2024 | 1,635.80 | 1,655.40 | 1,590.15 | 1,602.60 | 1,602.60 | 24,939 |
15 Apr 2024 | 1,704.40 | 1,705.40 | 1,655.40 | 1,659.60 | 1,659.60 | 8,534 |
12 Apr 2024 | 1,690.40 | 1,700.00 | 1,654.80 | 1,666.70 | 1,666.70 | 6,750 |
11 Apr 2024 | 1,712.20 | 1,730.60 | 1,684.20 | 1,685.60 | 1,685.60 | 7,439 |
10 Apr 2024 | 1,732.40 | 1,743.10 | 1,693.49 | 1,711.40 | 1,711.40 | 19,047 |
09 Apr 2024 | 1,733.80 | 1,735.20 | 1,687.80 | 1,698.70 | 1,698.70 | 10,305 |
08 Apr 2024 | 1,711.00 | 1,719.60 | 1,424.00 | 1,717.50 | 1,717.50 | 12,207 |
05 Apr 2024 | 1,671.20 | 1,687.20 | 1,670.00 | 1,685.10 | 1,685.10 | 8,907 |
04 Apr 2024 | 1,683.20 | 1,686.80 | 1,660.20 | 1,682.00 | 1,682.00 | 8,611 |
03 Apr 2024 | 1,667.80 | 1,670.40 | 1,659.60 | 1,663.80 | 1,663.80 | 4,406 |
02 Apr 2024 | 1,661.40 | 1,681.40 | 1,643.20 | 1,658.00 | 1,658.00 | 9,296 |
28 Mar 2024 | 1,643.00 | 1,651.40 | 1,633.15 | 1,649.50 | 1,649.50 | 6,462 |
27 Mar 2024 | 1,624.40 | 1,635.20 | 1,613.80 | 1,625.80 | 1,625.80 | 3,153 |
26 Mar 2024 | 1,618.60 | 1,624.16 | 1,596.83 | 1,621.00 | 1,621.00 | 2,309 |
25 Mar 2024 | 1,619.20 | 1,620.20 | 1,591.22 | 1,590.40 | 1,590.40 | 5,294 |
22 Mar 2024 | 1,628.00 | 1,641.60 | 1,609.80 | 1,613.70 | 1,613.70 | 4,513 |
21 Mar 2024 | 1,638.00 | 1,640.12 | 1,607.40 | 1,638.00 | 1,638.00 | 19,443 |
20 Mar 2024 | 1,554.80 | 1,583.60 | 1,554.80 | 1,570.40 | 1,570.40 | 9,917 |
19 Mar 2024 | 1,556.00 | 1,586.00 | 1,550.00 | 1,559.20 | 1,559.20 | 11,052 |
18 Mar 2024 | 1,613.80 | 1,613.80 | 1,573.00 | 1,582.60 | 1,582.60 | 11,988 |
15 Mar 2024 | 1,630.60 | 1,630.60 | 1,579.00 | 1,581.00 | 1,581.00 | 61,012 |
14 Mar 2024 | 1,642.00 | 1,645.20 | 1,626.00 | 1,637.30 | 1,637.30 | 3,614 |
13 Mar 2024 | 1,646.00 | 1,650.16 | 1,633.20 | 1,636.50 | 1,636.50 | 5,802 |
12 Mar 2024 | 1,624.40 | 1,630.40 | 1,611.60 | 1,646.60 | 1,646.60 | 2,520 |
11 Mar 2024 | 1,577.40 | 1,607.80 | 1,577.40 | 1,603.00 | 1,603.00 | 4,872 |
08 Mar 2024 | 1,594.80 | 1,594.80 | 1,562.78 | 1,577.00 | 1,577.00 | 26,376 |
07 Mar 2024 | 1,584.40 | 1,599.60 | 1,577.20 | 1,589.70 | 1,589.70 | 4,908 |
06 Mar 2024 | 1,604.60 | 1,624.20 | 1,604.60 | 1,617.50 | 1,617.50 | 1,727 |
05 Mar 2024 | 1,604.00 | 1,614.20 | 1,599.20 | 1,607.10 | 1,607.10 | 5,400 |
04 Mar 2024 | 1,633.80 | 1,649.80 | 1,620.80 | 1,620.80 | 1,620.80 | 7,747 |
01 Mar 2024 | 1,647.40 | 1,649.80 | 1,632.20 | 1,645.40 | 1,645.40 | 28,963 |
29 Feb 2024 | 1,652.20 | 1,684.00 | 1,642.00 | 1,636.90 | 1,636.90 | 7,618 |
28 Feb 2024 | 1,625.40 | 1,667.80 | 1,625.40 | 1,632.80 | 1,632.80 | 3,418 |
27 Feb 2024 | 1,667.80 | 1,682.45 | 1,665.04 | 1,668.60 | 1,668.60 | 5,901 |
26 Feb 2024 | 1,686.80 | 1,688.18 | 1,672.80 | 1,672.10 | 1,672.10 | 7,371 |
23 Feb 2024 | 1,661.00 | 1,689.60 | 1,660.69 | 1,677.20 | 1,677.20 | 15,694 |
22 Feb 2024 | 1,666.80 | 1,670.17 | 1,650.60 | 1,657.80 | 1,657.80 | 18,451 |
21 Feb 2024 | 1,643.40 | 1,659.00 | 1,633.60 | 1,636.50 | 1,636.50 | 10,118 |
20 Feb 2024 | 1,622.60 | 1,643.60 | 1,616.62 | 1,643.60 | 1,643.60 | 5,930 |
19 Feb 2024 | 1,591.80 | 1,618.80 | 1,589.80 | 1,617.30 | 1,617.30 | 3,826 |
16 Feb 2024 | 1,597.00 | 1,604.60 | 1,596.40 | 1,596.40 | 1,596.40 | 548 |
15 Feb 2024 | 1,592.80 | 1,594.20 | 1,572.66 | 1,578.50 | 1,578.50 | 2,722 |
14 Feb 2024 | 1,554.40 | 1,578.88 | 1,548.80 | 1,581.50 | 1,581.50 | 3,009 |
13 Feb 2024 | 1,592.20 | 1,592.20 | 1,536.81 | 1,543.80 | 1,543.80 | 10,144 |
12 Feb 2024 | 1,559.00 | 1,585.36 | 1,551.60 | 1,581.60 | 1,581.60 | 1,879 |
09 Feb 2024 | 1,560.80 | 1,560.80 | 1,553.80 | 1,556.20 | 1,556.20 | 336 |
08 Feb 2024 | 1,577.00 | 1,588.94 | 1,557.43 | 1,560.80 | 1,560.80 | 5,541 |
07 Feb 2024 | 1,565.40 | 1,569.21 | 1,561.60 | 1,572.80 | 1,572.80 | 5,017 |
06 Feb 2024 | 1,575.00 | 1,588.05 | 1,562.00 | 1,565.40 | 1,565.40 | 2,124 |
05 Feb 2024 | 1,583.00 | 1,624.80 | 1,564.25 | 1,564.90 | 1,564.90 | 15,365 |
02 Feb 2024 | 1,556.60 | 1,597.60 | 1,556.60 | 1,587.10 | 1,587.10 | 18,118 |
01 Feb 2024 | 1,522.80 | 1,560.61 | 1,522.80 | 1,560.20 | 1,560.20 | 19,274 |
31 Jan 2024 | 1,507.40 | 1,537.58 | 1,491.54 | 1,533.50 | 1,533.50 | 3,051 |
30 Jan 2024 | 1,473.00 | 1,500.81 | 1,472.80 | 1,500.10 | 1,500.10 | 3,340 |
29 Jan 2024 | 1,476.20 | 1,496.98 | 1,462.60 | 1,468.80 | 1,468.80 | 9,153 |
26 Jan 2024 | 1,460.80 | 1,479.23 | 1,457.80 | 1,477.20 | 1,477.20 | 4,214 |
25 Jan 2024 | 1,474.60 | 1,503.00 | 1,459.60 | 1,460.20 | 1,460.20 | 7,940 |
24 Jan 2024 | 1,476.80 | 1,477.20 | 1,462.40 | 1,469.20 | 1,469.20 | 3,997 |
23 Jan 2024 | 1,502.60 | 1,502.60 | 1,431.40 | 1,453.20 | 1,453.20 | 4,177 |
22 Jan 2024 | 1,473.80 | 1,483.20 | 1,464.40 | 1,471.40 | 1,471.40 | 3,517 |
19 Jan 2024 | 1,470.20 | 1,471.58 | 1,457.60 | 1,468.70 | 1,468.70 | 5,143 |
18 Jan 2024 | 1,440.40 | 1,442.60 | 1,425.20 | 1,443.00 | 1,443.00 | 1,868 |
17 Jan 2024 | 1,446.60 | 1,486.20 | 1,423.40 | 1,426.70 | 1,426.70 | 2,471 |
16 Jan 2024 | 1,452.60 | 1,465.20 | 1,452.40 | 1,458.60 | 1,458.60 | 8,197 |
15 Jan 2024 | 1,471.60 | 1,537.80 | 1,471.60 | 1,468.80 | 1,468.80 | 7,290 |
12 Jan 2024 | 1,508.60 | 1,508.60 | 1,496.20 | 1,503.80 | 1,503.80 | 297 |
11 Jan 2024 | 1,532.20 | 1,532.20 | 1,499.60 | 1,501.20 | 1,501.20 | 6,088 |
10 Jan 2024 | 1,536.20 | 1,538.20 | 1,522.60 | 1,522.50 | 1,522.50 | 24,706 |
09 Jan 2024 | 1,549.00 | 1,549.00 | 1,526.40 | 1,537.70 | 1,537.70 | 1,045 |
08 Jan 2024 | 1,507.80 | 1,536.80 | 1,504.40 | 1,528.80 | 1,528.80 | 1,088 |
05 Jan 2024 | 1,531.20 | 1,531.20 | 1,500.00 | 1,522.70 | 1,522.70 | 6,138 |
04 Jan 2024 | 1,533.80 | 1,537.07 | 1,523.63 | 1,539.00 | 1,539.00 | 9,809 |
03 Jan 2024 | 1,536.20 | 1,542.50 | 1,521.36 | 1,543.20 | 1,543.20 | 11,991 |
02 Jan 2024 | 1,582.40 | 1,589.02 | 1,546.81 | 1,555.40 | 1,555.40 | 4,171 |
29 Dec 2023 | 1,607.40 | 1,607.40 | 1,595.16 | 1,599.90 | 1,599.90 | 2,657 |
28 Dec 2023 | 1,597.60 | 1,624.00 | 1,597.22 | 1,599.00 | 1,599.00 | 3,360 |
27 Dec 2023 | 1,610.00 | 1,614.60 | 1,590.63 | 1,612.40 | 1,612.40 | 3,186 |
22 Dec 2023 | 1,594.40 | 1,595.00 | 1,586.60 | 1,585.60 | 1,585.60 | 1,035 |
21 Dec 2023 | 1,565.60 | 1,592.60 | 1,565.20 | 1,581.20 | 1,581.20 | 8,788 |
20 Dec 2023 | 1,585.40 | 1,591.00 | 1,572.20 | 1,574.20 | 1,574.20 | 8,074 |
19 Dec 2023 | 1,558.40 | 1,589.76 | 1,558.40 | 1,576.10 | 1,576.10 | 11,232 |
18 Dec 2023 | 1,561.40 | 1,570.00 | 1,547.00 | 1,573.00 | 1,573.00 | 3,776 |
15 Dec 2023 | 1,555.60 | 1,586.60 | 1,552.00 | 1,556.40 | 1,556.40 | 7,176 |
14 Dec 2023 | 1,568.60 | 1,576.91 | 1,554.60 | 1,556.00 | 1,556.00 | 13,311 |
13 Dec 2023 | 1,528.00 | 1,548.20 | 1,528.00 | 1,542.00 | 1,542.00 | 8,959 |
12 Dec 2023 | 1,533.40 | 1,533.60 | 1,523.02 | 1,533.00 | 1,533.00 | 1,683 |
11 Dec 2023 | 1,538.80 | 1,548.28 | 1,529.60 | 1,541.60 | 1,541.60 | 2,294 |
08 Dec 2023 | 1,538.20 | 1,546.00 | 1,527.85 | 1,537.20 | 1,537.20 | 4,046 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |