Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1,647.00 | 1,659.00 | 1,625.40 | 1,655.00 | 1,655.00 | 2,300,540 |
30 Apr 2024 | 1,645.10 | 1,670.40 | 1,637.70 | 1,645.10 | 1,645.10 | 1,122,383 |
29 Apr 2024 | 1,670.00 | 1,670.10 | 1,617.00 | 1,670.00 | 1,670.00 | 684,696 |
26 Apr 2024 | 1,618.00 | 1,618.00 | 1,595.00 | 1,618.00 | 1,618.00 | 215,994 |
25 Apr 2024 | 1,595.00 | 1,616.20 | 1,585.00 | 1,595.00 | 1,595.00 | 1,132,696 |
24 Apr 2024 | 1,616.00 | 1,649.00 | 1,607.20 | 1,616.00 | 1,616.00 | 819,536 |
23 Apr 2024 | 1,630.00 | 1,655.20 | 1,617.80 | 1,630.00 | 1,630.00 | 1,629,472 |
22 Apr 2024 | 1,645.10 | 1,648.00 | 1,620.00 | 1,645.10 | 1,645.10 | 137,360 |
19 Apr 2024 | 1,621.00 | 1,650.00 | 1,615.20 | 1,621.00 | 1,621.00 | 206,056 |
18 Apr 2024 | 1,650.00 | 1,660.00 | 1,623.00 | 1,650.00 | 1,650.00 | 688,773 |
17 Apr 2024 | 1,647.00 | 1,647.00 | 1,612.90 | 1,647.00 | 1,647.00 | 397,382 |
16 Apr 2024 | 1,605.00 | 1,623.00 | 1,581.50 | 1,605.00 | 1,605.00 | 425,850 |
15 Apr 2024 | 1,615.10 | 1,674.80 | 1,615.10 | 1,615.10 | 1,615.10 | 776,913 |
12 Apr 2024 | 1,659.00 | 1,700.00 | 1,643.70 | 1,659.00 | 1,659.00 | 449,438 |
11 Apr 2024 | 1,699.00 | 1,699.00 | 1,664.90 | 1,699.00 | 1,699.00 | 644,130 |
10 Apr 2024 | 1,665.00 | 1,680.00 | 1,654.40 | 1,665.00 | 1,665.00 | 2,766,476 |
09 Apr 2024 | 1,657.00 | 1,672.80 | 1,638.00 | 1,657.00 | 1,657.00 | 747,415 |
08 Apr 2024 | 1,651.00 | 1,669.90 | 1,630.10 | 1,651.00 | 1,651.00 | 1,463,945 |
05 Apr 2024 | 1,645.00 | 1,688.70 | 1,645.00 | 1,645.00 | 1,645.00 | 544,872 |
04 Apr 2024 | 1,676.00 | 1,700.00 | 1,671.60 | 1,676.00 | 1,676.00 | 292,369 |
03 Apr 2024 | 1,690.00 | 1,722.90 | 1,690.00 | 1,690.00 | 1,690.00 | 543,090 |
02 Apr 2024 | 1,710.00 | 1,725.00 | 1,691.20 | 1,710.00 | 1,710.00 | 481,314 |
01 Apr 2024 | 1,715.00 | 1,728.50 | 1,700.00 | 1,715.00 | 1,715.00 | 235,915 |
28 Mar 2024 | 1,700.00 | 1,720.00 | 1,686.00 | 1,700.00 | 1,700.00 | 788,782 |
27 Mar 2024 | 1,685.00 | 1,694.00 | 1,670.00 | 1,685.00 | 1,685.00 | 816,082 |
26 Mar 2024 | 1,668.00 | 1,686.70 | 1,662.10 | 1,668.00 | 1,668.00 | 1,147,256 |
25 Mar 2024 | 1,672.00 | 1,690.00 | 1,656.00 | 1,672.00 | 1,672.00 | 583,364 |
22 Mar 2024 | 1,689.00 | 1,705.00 | 1,660.90 | 1,689.00 | 1,689.00 | 966,857 |
21 Mar 2024 | 1,685.00 | 1,710.00 | 1,672.00 | 1,685.00 | 1,685.00 | 613,019 |
20 Mar 2024 | 1,698.00 | 1,698.00 | 1,665.40 | 1,698.00 | 1,698.00 | 330,898 |
19 Mar 2024 | 1,670.00 | 1,710.00 | 1,670.00 | 1,670.00 | 1,670.00 | 715,068 |
18 Mar 2024 | 1,710.00 | 1,712.00 | 1,693.90 | 1,710.00 | 1,710.00 | 271,263 |
15 Mar 2024 | 1,695.00 | 1,707.00 | 1,686.50 | 1,695.00 | 1,695.00 | 6,439,594 |
14 Mar 2024 | 1,690.00 | 1,710.00 | 1,677.30 | 1,690.00 | 1,690.00 | 620,857 |
13 Mar 2024 | 1,690.10 | 1,730.00 | 1,690.10 | 1,690.10 | 1,690.10 | 728,530 |
12 Mar 2024 | 1,719.00 | 1,719.00 | 1,669.80 | 1,719.00 | 1,719.00 | 541,716 |
11 Mar 2024 | 1,672.70 | 1,699.00 | 1,630.20 | 1,672.70 | 1,672.70 | 305,912 |
08 Mar 2024 | 1,669.00 | 1,703.00 | 1,661.00 | 1,669.00 | 1,669.00 | 566,442 |
07 Mar 2024 | 1,670.00 | 1,679.50 | 1,642.00 | 1,670.00 | 1,670.00 | 822,539 |
06 Mar 2024 | 1,660.00 | 1,690.00 | 1,633.00 | 1,660.00 | 1,660.00 | 412,672 |
05 Mar 2024 | 1,627.00 | 1,695.00 | 1,610.00 | 1,627.00 | 1,627.00 | 644,863 |
04 Mar 2024 | 1,673.10 | 1,710.00 | 1,666.30 | 1,673.10 | 1,673.10 | 293,950 |
01 Mar 2024 | 1,707.00 | 1,750.70 | 1,701.00 | 1,707.00 | 1,707.00 | 386,032 |
29 Feb 2024 | 1,735.00 | 1,750.00 | 1,719.10 | 1,735.00 | 1,735.00 | 3,050,130 |
28 Feb 2024 | 1,710.00 | 1,734.60 | 1,701.00 | 1,710.00 | 1,710.00 | 685,228 |
27 Feb 2024 | 1,719.00 | 1,722.10 | 1,690.10 | 1,719.00 | 1,719.00 | 268,741 |
26 Feb 2024 | 1,705.00 | 1,718.00 | 1,687.00 | 1,705.00 | 1,705.00 | 208,374 |
23 Feb 2024 | 1,695.00 | 1,734.00 | 1,695.00 | 1,695.00 | 1,695.00 | 587,262 |
22 Feb 2024 | 1,734.00 | 1,758.50 | 1,685.00 | 1,734.00 | 1,734.00 | 797,568 |
21 Feb 2024 | 1,738.00 | 1,793.00 | 1,720.60 | 1,738.00 | 1,738.00 | 692,687 |
20 Feb 2024 | 1,794.00 | 1,794.00 | 1,750.00 | 1,794.00 | 1,794.00 | 319,416 |
19 Feb 2024 | 1,780.00 | 1,780.50 | 1,739.90 | 1,780.00 | 1,780.00 | 393,973 |
16 Feb 2024 | 1,765.00 | 1,779.90 | 1,696.50 | 1,765.00 | 1,765.00 | 141,833 |
15 Feb 2024 | 1,699.00 | 1,699.00 | 1,649.30 | 1,699.00 | 1,699.00 | 280,455 |
14 Feb 2024 | 1,644.00 | 1,644.00 | 1,605.20 | 1,644.00 | 1,644.00 | 291,794 |
13 Feb 2024 | 1,605.00 | 1,644.10 | 1,601.00 | 1,605.00 | 1,605.00 | 251,000 |
12 Feb 2024 | 1,633.00 | 1,686.00 | 1,630.00 | 1,633.00 | 1,633.00 | 243,553 |
09 Feb 2024 | 1,666.50 | 1,666.90 | 1,630.00 | 1,666.50 | 1,666.50 | 164,822 |
08 Feb 2024 | 1,645.00 | 1,669.90 | 1,633.10 | 1,645.00 | 1,645.00 | 309,842 |
07 Feb 2024 | 1,654.90 | 1,679.80 | 1,650.00 | 1,654.90 | 1,654.90 | 481,027 |
06 Feb 2024 | 1,660.00 | 1,715.00 | 1,660.00 | 1,660.00 | 1,660.00 | 349,527 |
05 Feb 2024 | 1,700.00 | 1,727.90 | 1,674.00 | 1,700.00 | 1,700.00 | 320,427 |
02 Feb 2024 | 1,680.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,680.00 | 312,764 |
01 Feb 2024 | 1,645.00 | 1,660.00 | 1,621.20 | 1,645.00 | 1,645.00 | 565,863 |
31 Jan 2024 | 1,618.10 | 1,624.00 | 1,570.00 | 1,618.10 | 1,618.10 | 995,904 |
30 Jan 2024 | 1,590.00 | 1,623.20 | 1,586.10 | 1,590.00 | 1,590.00 | 455,397 |
29 Jan 2024 | 1,614.90 | 1,626.00 | 1,605.00 | 1,614.90 | 1,614.90 | 250,325 |
26 Jan 2024 | 1,600.00 | 1,615.70 | 1,575.00 | 1,600.00 | 1,600.00 | 388,826 |
25 Jan 2024 | 1,575.00 | 1,635.00 | 1,570.10 | 1,575.00 | 1,575.00 | 355,306 |
24 Jan 2024 | 1,625.00 | 1,639.00 | 1,562.00 | 1,625.00 | 1,625.00 | 152,825 |
23 Jan 2024 | 1,562.00 | 1,583.10 | 1,535.00 | 1,562.00 | 1,562.00 | 347,038 |
22 Jan 2024 | 1,555.00 | 1,562.20 | 1,525.00 | 1,555.00 | 1,555.00 | 613,343 |
19 Jan 2024 | 1,525.00 | 1,570.00 | 1,516.00 | 1,525.00 | 1,525.00 | 872,764 |
18 Jan 2024 | 1,516.00 | 1,587.70 | 1,516.00 | 1,516.00 | 1,516.00 | 449,913 |
17 Jan 2024 | 1,584.00 | 1,588.00 | 1,549.30 | 1,584.00 | 1,584.00 | 952,244 |
16 Jan 2024 | 1,574.00 | 1,587.90 | 1,573.40 | 1,574.00 | 1,574.00 | 378,323 |
15 Jan 2024 | 1,589.30 | 1,595.00 | 1,577.00 | 1,589.30 | 1,589.30 | 132,553 |
12 Jan 2024 | 1,590.10 | 1,650.00 | 1,580.10 | 1,590.10 | 1,590.10 | 246,912 |
11 Jan 2024 | 1,635.00 | 1,669.00 | 1,622.00 | 1,635.00 | 1,635.00 | 199,951 |
10 Jan 2024 | 1,639.00 | 1,641.40 | 1,605.00 | 1,639.00 | 1,639.00 | 208,442 |
09 Jan 2024 | 1,617.90 | 1,617.90 | 1,556.30 | 1,617.90 | 1,617.90 | 586,144 |
08 Jan 2024 | 1,556.20 | 1,583.00 | 1,551.10 | 1,556.20 | 1,556.20 | 185,523 |
05 Jan 2024 | 1,555.00 | 1,585.10 | 1,500.00 | 1,555.00 | 1,555.00 | 177,371 |
04 Jan 2024 | 1,585.10 | 1,632.10 | 1,575.10 | 1,585.10 | 1,585.10 | 451,659 |
03 Jan 2024 | 1,630.00 | 1,667.00 | 1,610.00 | 1,630.00 | 1,630.00 | 451,345 |
02 Jan 2024 | 1,667.00 | 1,675.00 | 1,654.80 | 1,667.00 | 1,667.00 | 192,577 |
29 Dec 2023 | 1,655.00 | 1,680.00 | 1,640.00 | 1,655.00 | 1,655.00 | 377,906 |
28 Dec 2023 | 1,650.00 | 1,684.90 | 1,650.00 | 1,650.00 | 1,650.00 | 641,965 |
27 Dec 2023 | 1,660.00 | 1,679.70 | 1,655.00 | 1,660.00 | 1,660.00 | 251,272 |
26 Dec 2023 | 1,665.00 | 1,685.00 | 1,649.90 | 1,665.00 | 1,665.00 | 264,711 |
22 Dec 2023 | 1,645.00 | 1,660.00 | 1,631.00 | 1,660.00 | 1,660.00 | 990,075 |
21 Dec 2023 | 1,650.00 | 1,667.50 | 1,637.40 | 1,650.00 | 1,650.00 | 471,529 |
20 Dec 2023 | 1,655.00 | 1,676.00 | 1,641.00 | 1,655.00 | 1,655.00 | 928,666 |
19 Dec 2023 | 1,670.00 | 1,689.80 | 1,638.30 | 1,670.00 | 1,670.00 | 233,855 |
18 Dec 2023 | 1,655.00 | 1,704.70 | 1,648.00 | 1,655.00 | 1,655.00 | 642,611 |
15 Dec 2023 | 1,680.00 | 1,699.90 | 1,660.00 | 1,680.00 | 1,680.00 | 6,142,943 |
14 Dec 2023 | 1,664.90 | 1,685.00 | 1,645.00 | 1,664.90 | 1,664.90 | 676,536 |
13 Dec 2023 | 1,645.00 | 1,645.00 | 1,616.10 | 1,645.00 | 1,645.00 | 671,331 |
12 Dec 2023 | 1,637.00 | 1,637.00 | 1,610.60 | 1,637.00 | 1,637.00 | 505,194 |
11 Dec 2023 | 1,620.00 | 1,662.00 | 1,604.70 | 1,620.00 | 1,620.00 | 710,325 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |