Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2,175.7400 | 2,195.5901 | 2,135.0400 | 2,135.0400 | 2,135.0400 | 75,362,400 |
29 Apr 2024 | 2,219.2500 | 2,237.9299 | 2,184.5601 | 2,230.4299 | 2,230.4299 | 58,768,300 |
26 Apr 2024 | 2,212.5701 | 2,228.2000 | 2,190.0000 | 2,214.2800 | 2,214.2800 | 57,820,800 |
25 Apr 2024 | 2,135.8999 | 2,195.6799 | 2,118.2600 | 2,187.4500 | 2,187.4500 | 87,254,700 |
24 Apr 2024 | 2,127.3401 | 2,148.6899 | 2,123.6299 | 2,134.1499 | 2,134.1499 | 51,198,700 |
23 Apr 2024 | 2,083.6699 | 2,149.6699 | 2,078.0701 | 2,141.3899 | 2,141.3899 | 69,792,300 |
22 Apr 2024 | 2,119.1699 | 2,150.5100 | 2,101.1001 | 2,106.1499 | 2,106.1499 | 77,940,200 |
19 Apr 2024 | 2,167.6201 | 2,212.6899 | 2,167.3999 | 2,201.8101 | 2,201.8101 | 60,935,700 |
18 Apr 2024 | 2,185.8201 | 2,197.8701 | 2,158.1899 | 2,178.2900 | 2,178.2900 | 55,441,000 |
17 Apr 2024 | 2,156.7900 | 2,194.3201 | 2,144.3301 | 2,166.3601 | 2,166.3601 | 70,377,900 |
16 Apr 2024 | 2,121.2300 | 2,156.3401 | 2,101.8401 | 2,142.9299 | 2,142.9299 | 77,169,100 |
15 Apr 2024 | 2,191.9399 | 2,191.9399 | 2,123.3501 | 2,150.4900 | 2,150.4900 | 76,457,600 |
12 Apr 2024 | 2,265.4800 | 2,302.8899 | 2,159.0200 | 2,172.3401 | 2,172.3401 | 126,387,800 |
11 Apr 2024 | 2,183.1699 | 2,203.2000 | 2,154.1101 | 2,203.2000 | 2,203.2000 | 64,063,000 |
10 Apr 2024 | 2,140.8899 | 2,190.2900 | 2,121.8601 | 2,161.5901 | 2,161.5901 | 75,763,100 |
09 Apr 2024 | 2,191.2500 | 2,214.0500 | 2,168.7300 | 2,185.4800 | 2,185.4800 | 80,512,000 |
08 Apr 2024 | 2,190.5500 | 2,203.4399 | 2,131.3899 | 2,153.6101 | 2,153.6101 | 78,960,000 |
05 Apr 2024 | 2,115.6201 | 2,181.1699 | 2,110.9800 | 2,173.5300 | 2,173.5300 | 99,723,900 |
04 Apr 2024 | 2,126.9199 | 2,134.7700 | 2,098.7500 | 2,104.1499 | 2,104.1499 | 81,359,900 |
03 Apr 2024 | 2,085.8000 | 2,140.9399 | 2,085.5000 | 2,135.5400 | 2,135.5400 | 87,616,100 |
02 Apr 2024 | 2,084.0901 | 2,097.8799 | 2,067.3000 | 2,086.6201 | 2,086.6201 | 80,703,400 |
01 Apr 2024 | 2,073.9600 | 2,088.2500 | 2,045.7700 | 2,066.4099 | 2,066.4099 | 68,492,700 |
28 Mar 2024 | 2,006.5601 | 2,037.7800 | 1,995.5699 | 2,029.9900 | 2,029.9900 | 82,005,200 |
27 Mar 2024 | 1,931.6899 | 1,986.7100 | 1,930.0100 | 1,986.7100 | 1,986.7100 | 56,481,800 |
26 Mar 2024 | 1,946.8101 | 1,950.6100 | 1,917.4500 | 1,917.4500 | 1,917.4500 | 48,096,500 |
25 Mar 2024 | 1,921.1600 | 1,951.9500 | 1,919.1400 | 1,920.2300 | 1,920.2300 | 41,942,900 |
22 Mar 2024 | 1,912.6100 | 1,936.4700 | 1,907.2100 | 1,908.8000 | 1,908.8000 | 42,836,600 |
21 Mar 2024 | 1,967.7400 | 1,984.3600 | 1,927.8500 | 1,928.6500 | 1,928.6500 | 72,330,300 |
20 Mar 2024 | 1,869.7500 | 1,955.2200 | 1,865.9301 | 1,941.7600 | 1,941.7600 | 75,919,200 |
19 Mar 2024 | 1,899.3000 | 1,900.9700 | 1,873.0800 | 1,875.6899 | 1,875.6899 | 53,968,100 |
18 Mar 2024 | 1,921.9500 | 1,926.0100 | 1,906.7200 | 1,909.8000 | 1,909.8000 | 59,795,700 |
15 Mar 2024 | 1,908.5400 | 1,933.9800 | 1,903.2300 | 1,928.4301 | 1,928.4301 | 182,378,500 |
14 Mar 2024 | 1,907.0300 | 1,917.7500 | 1,900.6700 | 1,912.5900 | 1,912.5900 | 64,937,800 |
13 Mar 2024 | 1,896.7000 | 1,940.6700 | 1,894.4800 | 1,928.3700 | 1,928.3700 | 69,147,200 |
12 Mar 2024 | 1,878.7500 | 1,900.8700 | 1,867.0800 | 1,892.4100 | 1,892.4100 | 70,170,700 |
11 Mar 2024 | 1,878.3500 | 1,935.1000 | 1,878.3500 | 1,924.2900 | 1,924.2900 | 81,019,700 |
08 Mar 2024 | 1,899.6100 | 1,905.8199 | 1,874.6899 | 1,883.0800 | 1,883.0800 | 68,605,800 |
07 Mar 2024 | 1,879.9900 | 1,886.8800 | 1,865.9000 | 1,886.8800 | 1,886.8800 | 58,478,300 |
06 Mar 2024 | 1,842.9399 | 1,877.4800 | 1,840.7300 | 1,864.1100 | 1,864.1100 | 71,717,300 |
05 Mar 2024 | 1,832.5300 | 1,847.9800 | 1,818.6600 | 1,829.5900 | 1,829.5900 | 82,972,600 |
04 Mar 2024 | 1,748.8199 | 1,807.7300 | 1,748.8199 | 1,806.8199 | 1,806.8199 | 93,552,600 |
01 Mar 2024 | 1,674.3199 | 1,729.7200 | 1,651.9600 | 1,725.0000 | 1,725.0000 | 79,452,600 |
29 Feb 2024 | 1,648.1899 | 1,667.9800 | 1,642.1899 | 1,654.2200 | 1,654.2200 | 89,176,200 |
28 Feb 2024 | 1,625.7200 | 1,626.6300 | 1,607.0000 | 1,613.9301 | 1,613.9301 | 51,303,500 |
27 Feb 2024 | 1,642.2700 | 1,649.6300 | 1,628.1600 | 1,629.9000 | 1,629.9000 | 49,053,300 |
26 Feb 2024 | 1,648.1300 | 1,648.1300 | 1,626.5699 | 1,637.6899 | 1,637.6899 | 59,988,700 |
23 Feb 2024 | 1,646.7400 | 1,672.9301 | 1,619.7300 | 1,666.5699 | 1,666.5699 | 81,046,500 |
22 Feb 2024 | 1,668.4000 | 1,672.7300 | 1,641.5900 | 1,644.6100 | 1,644.6100 | 76,628,500 |
21 Feb 2024 | 1,680.6500 | 1,684.3600 | 1,658.4100 | 1,683.1000 | 1,683.1000 | 46,896,900 |
20 Feb 2024 | 1,692.4200 | 1,701.5300 | 1,671.9100 | 1,689.2300 | 1,689.2300 | 46,500,100 |
16 Feb 2024 | 1,667.6899 | 1,690.0601 | 1,659.0100 | 1,676.0500 | 1,676.0500 | 44,520,500 |
15 Feb 2024 | 1,644.3101 | 1,687.1899 | 1,644.3101 | 1,673.8500 | 1,673.8500 | 53,307,200 |
14 Feb 2024 | 1,622.6600 | 1,632.3500 | 1,606.0601 | 1,627.5000 | 1,627.5000 | 50,802,300 |
13 Feb 2024 | 1,676.4000 | 1,676.4000 | 1,608.0699 | 1,617.8101 | 1,617.8101 | 77,342,300 |
12 Feb 2024 | 1,689.5800 | 1,719.8300 | 1,689.5800 | 1,714.6801 | 1,714.6801 | 41,590,500 |
09 Feb 2024 | 1,708.6700 | 1,708.6700 | 1,683.6100 | 1,693.2800 | 1,693.2800 | 44,397,500 |
08 Feb 2024 | 1,720.4399 | 1,728.4600 | 1,712.4100 | 1,713.7600 | 1,713.7600 | 36,048,900 |
07 Feb 2024 | 1,740.0200 | 1,748.1500 | 1,727.0900 | 1,730.1801 | 1,730.1801 | 38,048,100 |
06 Feb 2024 | 1,733.6600 | 1,744.6700 | 1,723.0000 | 1,744.6300 | 1,744.6300 | 36,444,600 |
05 Feb 2024 | 1,724.8700 | 1,736.0699 | 1,711.5400 | 1,727.5699 | 1,727.5699 | 45,329,300 |
02 Feb 2024 | 1,755.2300 | 1,758.8500 | 1,728.2900 | 1,753.3700 | 1,753.3700 | 63,190,700 |
01 Feb 2024 | 1,744.0100 | 1,798.9200 | 1,743.1700 | 1,798.9200 | 1,798.9200 | 70,967,000 |
31 Jan 2024 | 1,738.8700 | 1,765.5601 | 1,721.5400 | 1,721.5400 | 1,721.5400 | 60,072,000 |
30 Jan 2024 | 1,757.4000 | 1,759.1801 | 1,725.2600 | 1,734.0300 | 1,734.0300 | 55,931,400 |
29 Jan 2024 | 1,745.8700 | 1,753.7100 | 1,724.2800 | 1,742.4800 | 1,742.4800 | 71,683,300 |
26 Jan 2024 | 1,739.9900 | 1,750.3800 | 1,730.5900 | 1,731.0601 | 1,731.0601 | 38,574,400 |
25 Jan 2024 | 1,740.8101 | 1,748.8101 | 1,727.4800 | 1,742.7100 | 1,742.7100 | 48,303,000 |
24 Jan 2024 | 1,777.8101 | 1,779.1700 | 1,712.6600 | 1,715.1300 | 1,715.1300 | 72,862,400 |
23 Jan 2024 | 1,720.2800 | 1,751.9301 | 1,718.4800 | 1,750.8600 | 1,750.8600 | 51,422,100 |
22 Jan 2024 | 1,687.5601 | 1,709.1801 | 1,678.7300 | 1,701.2600 | 1,701.2600 | 39,874,900 |
19 Jan 2024 | 1,714.2200 | 1,714.2200 | 1,682.5100 | 1,705.5500 | 1,705.5500 | 48,632,100 |
18 Jan 2024 | 1,720.5200 | 1,720.5200 | 1,701.2200 | 1,709.2000 | 1,709.2000 | 47,135,300 |
17 Jan 2024 | 1,720.8900 | 1,720.8900 | 1,696.2300 | 1,709.6500 | 1,709.6500 | 57,218,300 |
16 Jan 2024 | 1,767.2300 | 1,770.6100 | 1,740.6500 | 1,742.9800 | 1,742.9800 | 55,865,400 |
12 Jan 2024 | 1,772.4500 | 1,811.8800 | 1,772.4500 | 1,789.5601 | 1,789.5601 | 56,865,800 |
11 Jan 2024 | 1,741.6700 | 1,750.8900 | 1,711.6400 | 1,726.9000 | 1,726.9000 | 43,652,000 |
10 Jan 2024 | 1,737.3600 | 1,748.1000 | 1,724.2000 | 1,739.9000 | 1,739.9000 | 36,751,800 |
09 Jan 2024 | 1,753.7800 | 1,756.1700 | 1,733.2300 | 1,738.3700 | 1,738.3700 | 49,386,100 |
08 Jan 2024 | 1,744.0699 | 1,765.0200 | 1,738.0500 | 1,752.0699 | 1,752.0699 | 39,604,300 |
05 Jan 2024 | 1,758.2300 | 1,788.9200 | 1,749.5300 | 1,762.5500 | 1,762.5500 | 43,624,200 |
04 Jan 2024 | 1,766.5500 | 1,779.7300 | 1,749.3700 | 1,765.0300 | 1,765.0300 | 41,259,800 |
03 Jan 2024 | 1,778.1899 | 1,785.0500 | 1,759.6500 | 1,766.5100 | 1,766.5100 | 56,883,500 |
02 Jan 2024 | 1,842.7800 | 1,858.9200 | 1,812.1500 | 1,817.0300 | 1,817.0300 | 41,538,900 |
29 Dec 2023 | 1,838.7100 | 1,848.6600 | 1,819.3300 | 1,837.0500 | 1,837.0500 | 37,091,000 |
28 Dec 2023 | 1,896.2400 | 1,899.6700 | 1,846.9700 | 1,846.9700 | 1,846.9700 | 42,568,700 |
27 Dec 2023 | 1,890.7300 | 1,917.3800 | 1,886.0000 | 1,902.7300 | 1,902.7300 | 33,545,100 |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,912.8600 | 1,938.3199 | 1,887.2400 | 1,890.9000 | 1,890.9000 | 49,670,600 |
21 Dec 2023 | 1,879.7600 | 1,892.2500 | 1,870.9700 | 1,880.4800 | 1,880.4800 | 36,839,100 |
20 Dec 2023 | 1,894.5200 | 1,900.7300 | 1,855.3300 | 1,855.3300 | 1,855.3300 | 55,072,700 |
19 Dec 2023 | 1,842.7200 | 1,900.7800 | 1,835.9200 | 1,894.5000 | 1,894.5000 | 67,929,600 |
18 Dec 2023 | 1,834.3500 | 1,845.2900 | 1,813.5100 | 1,836.2700 | 1,836.2700 | 58,085,300 |
15 Dec 2023 | 1,833.1100 | 1,849.1300 | 1,819.5900 | 1,830.7000 | 1,830.7000 | 183,392,700 |
14 Dec 2023 | 1,843.9000 | 1,886.0800 | 1,824.9200 | 1,839.5900 | 1,839.5900 | 93,676,600 |
13 Dec 2023 | 1,699.6600 | 1,820.8900 | 1,692.7100 | 1,820.8900 | 1,820.8900 | 76,307,900 |
12 Dec 2023 | 1,753.2800 | 1,753.2800 | 1,700.7900 | 1,707.8400 | 1,707.8400 | 63,790,200 |
11 Dec 2023 | 1,745.6500 | 1,757.1700 | 1,728.4100 | 1,755.1300 | 1,755.1300 | 51,748,000 |
08 Dec 2023 | 1,769.7500 | 1,795.3000 | 1,756.2700 | 1,774.0400 | 1,774.0400 | 49,377,300 |
07 Dec 2023 | 1,826.1100 | 1,827.8600 | 1,797.0800 | 1,805.8700 | 1,805.8700 | 47,241,000 |
06 Dec 2023 | 1,830.6899 | 1,848.2100 | 1,809.5400 | 1,819.6700 | 1,819.6700 | 45,385,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |