Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2,007.00 | 2,048.15 | 1,999.80 | 2,032.35 | 2,032.35 | 1,646 |
09 May 2024 | 2,049.95 | 2,059.05 | 1,990.95 | 2,016.40 | 2,016.40 | 2,906 |
08 May 2024 | 2,026.00 | 2,072.85 | 2,015.00 | 2,053.65 | 2,053.65 | 713 |
07 May 2024 | 2,008.10 | 2,044.80 | 1,998.95 | 2,011.10 | 2,011.10 | 584 |
06 May 2024 | 2,044.95 | 2,044.95 | 1,994.10 | 2,013.75 | 2,013.75 | 3,186 |
03 May 2024 | 2,006.90 | 2,074.75 | 2,006.90 | 2,029.85 | 2,029.85 | 2,671 |
02 May 2024 | 2,045.00 | 2,080.00 | 2,041.10 | 2,047.75 | 2,047.75 | 958 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,050.65 | 2,050.65 | 2,006.20 | 2,014.70 | 2,014.70 | 574 |
29 Apr 2024 | 1,993.10 | 2,040.95 | 1,990.00 | 2,010.75 | 2,010.75 | 681 |
26 Apr 2024 | 1,988.65 | 2,013.90 | 1,950.15 | 1,978.65 | 1,978.65 | 2,045 |
25 Apr 2024 | 2,031.20 | 2,031.20 | 1,984.90 | 1,990.75 | 1,990.75 | 545 |
24 Apr 2024 | 2,103.95 | 2,103.95 | 2,000.00 | 2,028.60 | 2,028.60 | 522 |
23 Apr 2024 | 2,057.90 | 2,062.75 | 1,998.65 | 2,034.60 | 2,034.60 | 2,350 |
22 Apr 2024 | 2,028.35 | 2,059.30 | 1,954.40 | 2,014.40 | 2,014.40 | 1,264 |
19 Apr 2024 | 1,970.10 | 1,998.45 | 1,902.00 | 1,956.90 | 1,956.90 | 4,332 |
18 Apr 2024 | 2,000.15 | 2,024.65 | 1,985.00 | 1,995.65 | 1,995.65 | 3,172 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1,980.00 | 2,013.90 | 1,941.90 | 2,000.25 | 2,000.25 | 3,406 |
15 Apr 2024 | 1,945.05 | 2,000.00 | 1,884.00 | 1,954.05 | 1,954.05 | 5,881 |
12 Apr 2024 | 2,078.45 | 2,083.95 | 1,973.70 | 1,997.95 | 1,997.95 | 1,354 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2,059.85 | 2,091.00 | 2,040.35 | 2,083.00 | 2,083.00 | 2,367 |
09 Apr 2024 | 2,089.90 | 2,089.90 | 2,030.00 | 2,042.70 | 2,042.70 | 6,002 |
08 Apr 2024 | 2,149.95 | 2,149.95 | 2,038.85 | 2,053.75 | 2,053.75 | 4,397 |
05 Apr 2024 | 2,080.15 | 2,141.90 | 2,077.25 | 2,122.80 | 2,122.80 | 3,780 |
04 Apr 2024 | 2,049.95 | 2,099.00 | 2,034.95 | 2,083.25 | 2,083.25 | 3,095 |
03 Apr 2024 | 1,998.85 | 2,050.00 | 1,965.00 | 2,028.05 | 2,028.05 | 5,050 |
02 Apr 2024 | 1,967.95 | 1,995.00 | 1,938.05 | 1,970.40 | 1,970.40 | 3,237 |
01 Apr 2024 | 1,863.80 | 1,974.65 | 1,863.55 | 1,951.35 | 1,951.35 | 4,678 |
28 Mar 2024 | 1,825.05 | 1,890.00 | 1,815.10 | 1,841.90 | 1,841.90 | 6,784 |
27 Mar 2024 | 1,915.50 | 1,915.50 | 1,838.95 | 1,860.10 | 1,860.10 | 1,718 |
26 Mar 2024 | 1,913.85 | 1,922.55 | 1,820.00 | 1,834.25 | 1,834.25 | 3,992 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 1,947.95 | 1,951.00 | 1,876.05 | 1,900.20 | 1,900.20 | 2,170 |
21 Mar 2024 | 1,855.05 | 1,965.80 | 1,855.05 | 1,924.15 | 1,924.15 | 3,342 |
20 Mar 2024 | 1,934.65 | 1,934.65 | 1,853.80 | 1,870.95 | 1,870.95 | 5,382 |
19 Mar 2024 | 1,861.20 | 1,931.70 | 1,854.35 | 1,919.70 | 1,919.70 | 1,158 |
18 Mar 2024 | 1,900.00 | 1,900.00 | 1,855.70 | 1,862.25 | 1,862.25 | 691 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1,756.00 | 1,890.00 | 1,737.10 | 1,871.90 | 1,871.90 | 7,448 |
13 Mar 2024 | 1,870.75 | 1,884.40 | 1,715.00 | 1,789.80 | 1,789.80 | 10,120 |
12 Mar 2024 | 1,809.85 | 1,953.25 | 1,809.85 | 1,843.75 | 1,843.75 | 4,723 |
11 Mar 2024 | 1,885.95 | 1,910.00 | 1,845.00 | 1,859.25 | 1,859.25 | 5,925 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 1,938.35 | 1,975.25 | 1,876.00 | 1,889.65 | 1,889.65 | 2,382 |
06 Mar 2024 | 1,950.10 | 1,995.25 | 1,868.30 | 1,900.30 | 1,900.30 | 8,342 |
05 Mar 2024 | 2,022.05 | 2,061.45 | 1,952.65 | 1,982.65 | 1,982.65 | 7,995 |
04 Mar 2024 | 2,075.20 | 2,093.00 | 2,033.05 | 2,062.55 | 2,062.55 | 3,206 |
01 Mar 2024 | 2,080.05 | 2,161.70 | 2,040.70 | 2,055.35 | 2,055.35 | 2,968 |
29 Feb 2024 | 2,180.05 | 2,221.85 | 2,050.00 | 2,071.60 | 2,071.60 | 12,657 |
28 Feb 2024 | 2,290.05 | 2,290.05 | 2,185.05 | 2,204.35 | 2,204.35 | 1,071 |
27 Feb 2024 | 2,300.25 | 2,330.95 | 2,273.05 | 2,278.00 | 2,278.00 | 2,521 |
26 Feb 2024 | 2,318.95 | 2,318.95 | 2,258.50 | 2,286.65 | 2,286.65 | 730 |
23 Feb 2024 | 2,292.30 | 2,305.85 | 2,246.00 | 2,280.75 | 2,280.75 | 1,002 |
22 Feb 2024 | 2,250.15 | 2,284.55 | 2,235.00 | 2,247.35 | 2,247.35 | 1,030 |
21 Feb 2024 | 2,351.95 | 2,355.20 | 2,236.65 | 2,251.30 | 2,251.30 | 2,334 |
20 Feb 2024 | 2,381.90 | 2,381.90 | 2,310.00 | 2,320.90 | 2,320.90 | 549 |
16 Feb 2024 | 2,330.00 | 2,341.55 | 2,303.95 | 2,323.25 | 2,323.25 | 1,334 |
15 Feb 2024 | 2,300.25 | 2,391.90 | 2,280.05 | 2,323.95 | 2,323.95 | 7,959 |
14 Feb 2024 | 2,276.80 | 2,315.45 | 2,233.05 | 2,300.25 | 2,300.25 | 1,122 |
13 Feb 2024 | 2,200.05 | 2,267.60 | 2,200.05 | 2,232.40 | 2,232.40 | 3,058 |
12 Feb 2024 | 2,300.00 | 2,300.00 | 2,175.00 | 2,204.75 | 2,204.75 | 4,988 |
09 Feb 2024 | 2,289.90 | 2,323.15 | 2,213.80 | 2,296.90 | 2,296.90 | 2,579 |
08 Feb 2024 | 2,321.90 | 2,328.90 | 2,250.20 | 2,264.10 | 2,264.10 | 3,255 |
07 Feb 2024 | 2,332.35 | 2,375.00 | 2,290.00 | 2,303.80 | 2,303.80 | 5,028 |
06 Feb 2024 | 2,460.10 | 2,460.10 | 2,300.00 | 2,345.00 | 2,345.00 | 2,827 |
05 Feb 2024 | 2,444.15 | 2,477.00 | 2,227.65 | 2,260.80 | 2,260.80 | 9,288 |
02 Feb 2024 | 2,349.00 | 2,540.00 | 2,330.00 | 2,432.45 | 2,432.45 | 4,189 |
01 Feb 2024 | 2,360.00 | 2,360.00 | 2,280.00 | 2,332.30 | 2,332.30 | 3,754 |
31 Jan 2024 | 2,272.80 | 2,393.45 | 2,272.80 | 2,338.50 | 2,338.50 | 3,707 |
30 Jan 2024 | 2,421.85 | 2,421.85 | 2,261.20 | 2,297.90 | 2,297.90 | 1,299 |
29 Jan 2024 | 2,340.05 | 2,363.80 | 2,312.65 | 2,319.70 | 2,319.70 | 1,968 |
26 Jan 2024 | 2,347.65 | 2,347.65 | 2,347.65 | 2,347.65 | 2,347.65 | - |
25 Jan 2024 | 2,354.15 | 2,420.00 | 2,320.00 | 2,347.65 | 2,347.65 | 2,175 |
24 Jan 2024 | 2,390.10 | 2,420.95 | 2,326.25 | 2,348.40 | 2,348.40 | 2,873 |
23 Jan 2024 | 2,486.50 | 2,528.15 | 2,353.35 | 2,381.15 | 2,381.15 | 3,002 |
22 Jan 2024 | 2,512.65 | 2,512.65 | 2,512.65 | 2,512.65 | 2,512.65 | - |
19 Jan 2024 | 2,521.90 | 2,535.95 | 2,489.15 | 2,512.65 | 2,512.65 | 3,297 |
18 Jan 2024 | 2,414.05 | 2,526.25 | 2,368.05 | 2,514.30 | 2,514.30 | 3,241 |
17 Jan 2024 | 2,454.00 | 2,454.00 | 2,406.70 | 2,415.30 | 2,415.30 | 2,922 |
16 Jan 2024 | 2,476.90 | 2,525.00 | 2,432.85 | 2,454.65 | 2,454.65 | 4,953 |
12 Jan 2024 | 2,471.15 | 2,511.95 | 2,453.00 | 2,490.25 | 2,490.25 | 1,902 |
11 Jan 2024 | 2,473.05 | 2,500.85 | 2,439.35 | 2,451.95 | 2,451.95 | 2,788 |
10 Jan 2024 | 2,396.75 | 2,511.05 | 2,360.10 | 2,468.95 | 2,468.95 | 8,884 |
09 Jan 2024 | 2,505.95 | 2,515.55 | 2,410.00 | 2,420.20 | 2,420.20 | 8,741 |
08 Jan 2024 | 2,600.00 | 2,600.00 | 2,480.00 | 2,500.05 | 2,500.05 | 3,580 |
05 Jan 2024 | 2,624.85 | 2,624.85 | 2,538.95 | 2,578.55 | 2,578.55 | 4,539 |
04 Jan 2024 | 2,600.00 | 2,628.10 | 2,555.00 | 2,595.15 | 2,595.15 | 5,421 |
03 Jan 2024 | 2,560.00 | 2,635.00 | 2,546.15 | 2,596.20 | 2,596.20 | 7,537 |
02 Jan 2024 | 2,569.95 | 2,607.90 | 2,514.80 | 2,563.00 | 2,563.00 | 6,313 |
29 Dec 2023 | 2,452.45 | 2,456.65 | 2,364.00 | 2,437.55 | 2,437.55 | 10,180 |
28 Dec 2023 | 2,503.65 | 2,544.95 | 2,443.10 | 2,457.00 | 2,457.00 | 9,121 |
27 Dec 2023 | 2,562.70 | 2,605.90 | 2,518.75 | 2,587.35 | 2,587.35 | 5,568 |
26 Dec 2023 | 2,599.00 | 2,620.00 | 2,502.25 | 2,507.65 | 2,507.65 | 422,324 |
22 Dec 2023 | 2,632.70 | 2,638.15 | 2,404.00 | 2,606.95 | 2,606.95 | 22,772 |
21 Dec 2023 | 2,306.00 | 2,676.10 | 2,306.00 | 2,646.45 | 2,646.45 | 20,187 |
20 Dec 2023 | 2,402.10 | 2,506.90 | 2,300.00 | 2,305.80 | 2,305.80 | 12,183 |
19 Dec 2023 | 2,398.85 | 2,437.20 | 2,361.00 | 2,420.60 | 2,420.60 | 1,126 |
18 Dec 2023 | 2,382.20 | 2,426.15 | 2,327.00 | 2,349.55 | 2,349.55 | 1,183 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |