Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,347.90 | 2,347.90 | 2,332.80 | 2,332.90 | 2,332.90 | 881 |
25 Apr 2024 | 2,315.00 | 2,329.80 | 2,305.00 | 2,329.80 | 2,329.80 | 95 |
24 Apr 2024 | 2,321.30 | 2,328.70 | 2,314.60 | 2,324.50 | 2,324.50 | 95 |
23 Apr 2024 | 2,327.70 | 2,330.80 | 2,294.20 | 2,327.70 | 2,327.70 | 171 |
22 Apr 2024 | 2,383.30 | 2,383.30 | 2,326.90 | 2,332.20 | 2,332.20 | 53 |
19 Apr 2024 | 2,379.30 | 2,399.80 | 2,377.30 | 2,398.40 | 2,398.40 | 160 |
18 Apr 2024 | 2,368.40 | 2,384.40 | 2,368.40 | 2,382.30 | 2,382.30 | 128 |
17 Apr 2024 | 2,384.20 | 2,391.40 | 2,369.30 | 2,371.70 | 2,371.70 | 37 |
16 Apr 2024 | 2,384.00 | 2,390.80 | 2,371.40 | 2,390.80 | 2,390.80 | 41 |
15 Apr 2024 | 2,362.10 | 2,384.70 | 2,326.00 | 2,365.80 | 2,365.80 | 1,801 |
12 Apr 2024 | 2,377.30 | 2,429.00 | 2,334.30 | 2,356.20 | 2,356.20 | 584 |
11 Apr 2024 | 2,341.50 | 2,376.30 | 2,330.60 | 2,354.80 | 2,354.80 | 283 |
10 Apr 2024 | 2,346.60 | 2,358.10 | 2,327.70 | 2,329.60 | 2,329.60 | 377 |
09 Apr 2024 | 2,337.80 | 2,364.70 | 2,337.80 | 2,343.50 | 2,343.50 | 211 |
08 Apr 2024 | 2,325.60 | 2,341.80 | 2,319.00 | 2,331.70 | 2,331.70 | 202 |
05 Apr 2024 | 2,289.20 | 2,328.40 | 2,267.40 | 2,325.70 | 2,325.70 | 344 |
04 Apr 2024 | 2,301.70 | 2,302.90 | 2,280.00 | 2,288.80 | 2,288.80 | 251 |
03 Apr 2024 | 2,281.70 | 2,298.80 | 2,267.90 | 2,294.40 | 2,294.40 | 285 |
02 Apr 2024 | 2,252.00 | 2,279.20 | 2,247.60 | 2,261.00 | 2,261.00 | 435 |
01 Apr 2024 | 2,235.70 | 2,264.20 | 2,230.00 | 2,236.50 | 2,236.50 | 400 |
28 Mar 2024 | 2,193.60 | 2,234.10 | 2,187.10 | 2,217.40 | 2,217.40 | 2,040 |
27 Mar 2024 | 2,179.40 | 2,196.20 | 2,172.10 | 2,190.60 | 2,190.60 | 31,200 |
26 Mar 2024 | 2,173.00 | 2,200.60 | 2,168.30 | 2,177.20 | 2,177.20 | 202,373 |
25 Mar 2024 | 2,166.60 | 2,182.50 | 2,164.40 | 2,176.40 | 2,176.40 | 211,610 |
22 Mar 2024 | 2,183.40 | 2,188.00 | 2,158.40 | 2,160.00 | 2,160.00 | 205,808 |
21 Mar 2024 | 2,190.20 | 2,225.30 | 2,168.20 | 2,184.70 | 2,184.70 | 391,750 |
20 Mar 2024 | 2,161.40 | 2,192.20 | 2,152.30 | 2,161.00 | 2,161.00 | 233,572 |
19 Mar 2024 | 2,164.00 | 2,166.30 | 2,150.20 | 2,159.70 | 2,159.70 | 178,162 |
18 Mar 2024 | 2,159.90 | 2,167.20 | 2,149.20 | 2,164.30 | 2,164.30 | 211,858 |
15 Mar 2024 | 2,166.20 | 2,176.90 | 2,158.70 | 2,161.50 | 2,161.50 | 187,847 |
14 Mar 2024 | 2,179.50 | 2,181.30 | 2,157.00 | 2,167.50 | 2,167.50 | 207,225 |
13 Mar 2024 | 2,163.60 | 2,185.60 | 2,161.30 | 2,180.80 | 2,180.80 | 232,273 |
12 Mar 2024 | 2,189.10 | 2,190.80 | 2,156.20 | 2,166.10 | 2,166.10 | 316,254 |
11 Mar 2024 | 2,187.60 | 2,195.50 | 2,180.90 | 2,188.60 | 2,188.60 | 242,418 |
08 Mar 2024 | 2,166.60 | 2,203.00 | 2,161.20 | 2,185.50 | 2,185.50 | 389,682 |
07 Mar 2024 | 2,156.70 | 2,172.20 | 2,151.70 | 2,165.20 | 2,165.20 | 267,795 |
06 Mar 2024 | 2,136.40 | 2,160.70 | 2,131.90 | 2,158.20 | 2,158.20 | 319,763 |
05 Mar 2024 | 2,123.30 | 2,150.50 | 2,118.50 | 2,141.90 | 2,141.90 | 283,148 |
04 Mar 2024 | 2,091.60 | 2,128.40 | 2,088.10 | 2,126.30 | 2,126.30 | 328,253 |
01 Mar 2024 | 2,052.80 | 2,097.10 | 2,047.00 | 2,095.70 | 2,095.70 | 330,592 |
29 Feb 2024 | 2,043.80 | 2,059.40 | 2,036.00 | 2,054.70 | 2,054.70 | 227,074 |
28 Feb 2024 | 2,039.70 | 2,047.40 | 2,033.40 | 2,042.70 | 2,042.70 | 137,077 |
27 Feb 2024 | 2,041.20 | 2,049.10 | 2,038.10 | 2,044.10 | 2,044.10 | 148,780 |
26 Feb 2024 | 2,044.20 | 2,046.80 | 2,034.10 | 2,038.90 | 2,038.90 | 129,021 |
23 Feb 2024 | 2,034.10 | 2,053.20 | 2,025.40 | 2,049.40 | 2,049.40 | 212,029 |
22 Feb 2024 | 2,036.50 | 2,045.50 | 2,029.30 | 2,030.70 | 2,030.70 | 147,947 |
21 Feb 2024 | 2,036.20 | 2,043.50 | 2,030.90 | 2,034.30 | 2,034.30 | 120,599 |
20 Feb 2024 | 2,027.70 | 2,042.70 | 2,023.90 | 2,039.80 | 2,039.80 | 202,432 |
16 Feb 2024 | 2,016.10 | 2,027.20 | 2,006.60 | 2,024.10 | 2,024.10 | 162,356 |
15 Feb 2024 | 2,004.80 | 2,020.20 | 2,001.80 | 2,014.90 | 2,014.90 | 204,249 |
14 Feb 2024 | 2,006.30 | 2,008.80 | 1,996.40 | 2,004.30 | 2,004.30 | 193,607 |
13 Feb 2024 | 2,033.70 | 2,047.30 | 2,002.80 | 2,007.20 | 2,007.20 | 217,571 |
12 Feb 2024 | 2,038.20 | 2,041.80 | 2,025.40 | 2,033.00 | 2,033.00 | 116,025 |
09 Feb 2024 | 2,049.70 | 2,051.90 | 2,034.30 | 2,038.70 | 2,038.70 | 116,031 |
08 Feb 2024 | 2,051.00 | 2,053.80 | 2,034.60 | 2,047.90 | 2,047.90 | 137,076 |
07 Feb 2024 | 2,052.60 | 2,061.30 | 2,046.40 | 2,051.70 | 2,051.70 | 125,631 |
06 Feb 2024 | 2,041.40 | 2,055.30 | 2,038.80 | 2,051.40 | 2,051.40 | 126,384 |
05 Feb 2024 | 2,057.90 | 2,059.10 | 2,030.80 | 2,042.90 | 2,042.90 | 170,431 |
02 Feb 2024 | 2,072.00 | 2,074.70 | 2,044.20 | 2,053.70 | 2,053.70 | 219,800 |
01 Feb 2024 | 2,057.90 | 2,083.20 | 2,046.40 | 2,071.10 | 2,071.10 | 260,921 |
31 Jan 2024 | 2,055.30 | 2,074.60 | 2,048.80 | 2,067.40 | 2,067.40 | 238,373 |
30 Jan 2024 | 2,051.50 | 2,068.00 | 2,047.10 | 2,050.90 | 2,050.90 | 214,593 |
29 Jan 2024 | 2,043.00 | 2,056.20 | 2,037.70 | 2,044.60 | 2,044.60 | 184,039 |
26 Jan 2024 | 2,040.00 | 2,046.80 | 2,034.40 | 2,036.10 | 2,036.10 | 87,447 |
25 Jan 2024 | 2,033.90 | 2,044.70 | 2,023.30 | 2,036.80 | 2,036.80 | 93,338 |
24 Jan 2024 | 2,049.70 | 2,057.20 | 2,031.10 | 2,035.20 | 2,035.20 | 77,557 |
23 Jan 2024 | 2,042.60 | 2,058.50 | 2,040.00 | 2,045.20 | 2,045.20 | 45,689 |
22 Jan 2024 | 2,051.40 | 2,053.40 | 2,036.80 | 2,041.60 | 2,041.60 | 36,424 |
19 Jan 2024 | 2,046.30 | 2,061.10 | 2,041.70 | 2,048.60 | 2,048.60 | 27,441 |
18 Jan 2024 | 2,028.60 | 2,044.90 | 2,027.30 | 2,041.10 | 2,041.10 | 28,971 |
17 Jan 2024 | 2,051.20 | 2,055.60 | 2,024.30 | 2,026.00 | 2,026.00 | 26,641 |
16 Jan 2024 | 2,073.20 | 2,082.20 | 2,047.50 | 2,049.90 | 2,049.90 | 25,500 |
12 Jan 2024 | 2,053.20 | 2,086.70 | 2,052.90 | 2,071.40 | 2,071.40 | 59,974 |
11 Jan 2024 | 2,049.30 | 2,075.00 | 2,037.30 | 2,039.00 | 2,039.00 | 65,579 |
10 Jan 2024 | 2,055.50 | 2,066.00 | 2,045.80 | 2,047.80 | 2,047.80 | 54,808 |
09 Jan 2024 | 2,054.10 | 2,068.40 | 2,051.90 | 2,053.00 | 2,053.00 | 63,812 |
08 Jan 2024 | 2,071.90 | 2,073.00 | 2,042.70 | 2,053.40 | 2,053.40 | 45,413 |
05 Jan 2024 | 2,071.30 | 2,090.70 | 2,051.00 | 2,069.70 | 2,069.70 | 19,590 |
04 Jan 2024 | 2,069.20 | 2,077.60 | 2,063.10 | 2,069.90 | 2,069.90 | 11,276 |
03 Jan 2024 | 2,087.90 | 2,093.90 | 2,058.50 | 2,062.70 | 2,062.70 | 24,421 |
02 Jan 2024 | 2,092.70 | 2,107.70 | 2,084.70 | 2,093.50 | 2,093.50 | 11,492 |
29 Dec 2023 | 2,096.00 | 2,103.30 | 2,087.50 | 2,091.80 | 2,091.80 | 8,296 |
28 Dec 2023 | 2,109.10 | 2,118.00 | 2,094.60 | 2,103.50 | 2,103.50 | 8,105 |
27 Dec 2023 | 2,098.60 | 2,115.20 | 2,092.80 | 2,112.90 | 2,112.90 | 6,467 |
26 Dec 2023 | 2,085.40 | 2,100.00 | 2,084.90 | 2,089.60 | 2,089.60 | 3,856 |
22 Dec 2023 | 2,080.00 | 2,102.30 | 2,077.90 | 2,088.80 | 2,088.80 | 6,239 |
21 Dec 2023 | 2,064.10 | 2,077.60 | 2,063.10 | 2,071.00 | 2,071.00 | 3,261 |
20 Dec 2023 | 2,073.40 | 2,075.80 | 2,060.30 | 2,067.30 | 2,067.30 | 3,735 |
19 Dec 2023 | 2,060.70 | 2,080.50 | 2,054.50 | 2,071.80 | 2,071.80 | 9,604 |
18 Dec 2023 | 2,052.90 | 2,067.30 | 2,048.90 | 2,060.10 | 2,060.10 | 7,025 |
15 Dec 2023 | 2,070.40 | 2,078.90 | 2,048.80 | 2,055.20 | 2,055.20 | 6,167 |
14 Dec 2023 | 2,063.00 | 2,082.00 | 2,058.90 | 2,064.20 | 2,064.20 | 9,217 |
13 Dec 2023 | 2,014.50 | 2,062.50 | 2,007.60 | 2,016.70 | 2,016.70 | 10,033 |
12 Dec 2023 | 2,016.80 | 2,031.20 | 2,012.30 | 2,012.50 | 2,012.50 | 5,787 |
11 Dec 2023 | 2,038.80 | 2,043.00 | 2,010.70 | 2,013.00 | 2,013.00 | 10,540 |
08 Dec 2023 | 2,065.00 | 2,069.70 | 2,029.90 | 2,033.90 | 2,033.90 | 10,061 |
07 Dec 2023 | 2,062.80 | 2,076.30 | 2,056.00 | 2,065.80 | 2,065.80 | 8,522 |
06 Dec 2023 | 2,056.70 | 2,072.30 | 2,055.00 | 2,067.30 | 2,067.30 | 6,377 |
05 Dec 2023 | 2,068.10 | 2,078.80 | 2,047.00 | 2,055.70 | 2,055.70 | 10,392 |
04 Dec 2023 | 2,114.10 | 2,171.50 | 2,058.30 | 2,061.60 | 2,061.60 | 19,467 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |