Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2,989.82 | 2,996.93 | 2,979.59 | 2,986.25 | 2,986.25 | - |
09 May 2024 | 2,967.16 | 2,983.82 | 2,962.85 | 2,983.30 | 2,983.30 | - |
08 May 2024 | 2,959.89 | 2,968.79 | 2,955.50 | 2,966.73 | 2,966.73 | - |
07 May 2024 | 2,970.39 | 2,976.61 | 2,965.04 | 2,968.68 | 2,968.68 | - |
06 May 2024 | 2,944.98 | 2,965.87 | 2,944.98 | 2,965.80 | 2,965.80 | - |
03 May 2024 | 2,930.14 | 2,942.70 | 2,920.37 | 2,934.08 | 2,934.08 | - |
02 May 2024 | 2,890.31 | 2,904.13 | 2,868.10 | 2,899.54 | 2,899.54 | - |
01 May 2024 | 2,875.50 | 2,915.96 | 2,866.99 | 2,871.20 | 2,871.20 | - |
30 Apr 2024 | 2,916.18 | 2,920.90 | 2,877.94 | 2,878.12 | 2,878.12 | - |
29 Apr 2024 | 2,921.44 | 2,929.45 | 2,911.17 | 2,925.99 | 2,925.99 | - |
26 Apr 2024 | 2,893.80 | 2,924.17 | 2,893.80 | 2,916.20 | 2,916.20 | - |
25 Apr 2024 | 2,889.46 | 2,893.38 | 2,854.91 | 2,888.01 | 2,888.01 | - |
24 Apr 2024 | 2,906.09 | 2,912.23 | 2,887.52 | 2,901.83 | 2,901.83 | - |
23 Apr 2024 | 2,874.25 | 2,906.07 | 2,874.25 | 2,902.14 | 2,902.14 | - |
22 Apr 2024 | 2,848.26 | 2,881.60 | 2,841.94 | 2,865.61 | 2,865.61 | - |
19 Apr 2024 | 2,860.72 | 2,867.04 | 2,832.50 | 2,840.52 | 2,840.52 | - |
18 Apr 2024 | 2,873.20 | 2,888.88 | 2,857.29 | 2,861.95 | 2,861.95 | - |
17 Apr 2024 | 2,896.26 | 2,900.91 | 2,860.99 | 2,868.18 | 2,868.18 | - |
16 Apr 2024 | 2,890.39 | 2,901.13 | 2,878.75 | 2,885.76 | 2,885.76 | - |
15 Apr 2024 | 2,944.42 | 2,954.66 | 2,887.25 | 2,892.64 | 2,892.64 | - |
12 Apr 2024 | 2,960.28 | 2,960.28 | 2,920.80 | 2,929.53 | 2,929.53 | - |
11 Apr 2024 | 2,961.61 | 2,980.81 | 2,941.31 | 2,974.09 | 2,974.09 | - |
10 Apr 2024 | 2,960.22 | 2,964.48 | 2,941.61 | 2,953.42 | 2,953.42 | - |
09 Apr 2024 | 2,990.92 | 2,993.11 | 2,958.42 | 2,985.50 | 2,985.50 | - |
08 Apr 2024 | 2,984.60 | 2,989.59 | 2,978.29 | 2,981.06 | 2,981.06 | - |
05 Apr 2024 | 2,949.58 | 2,990.11 | 2,949.58 | 2,980.07 | 2,980.07 | - |
04 Apr 2024 | 2,998.07 | 3,010.44 | 2,947.64 | 2,948.25 | 2,948.25 | - |
03 Apr 2024 | 2,975.25 | 2,993.35 | 2,973.48 | 2,984.22 | 2,984.22 | - |
02 Apr 2024 | 2,989.07 | 2,989.07 | 2,968.38 | 2,979.71 | 2,979.71 | - |
01 Apr 2024 | 3,014.57 | 3,016.66 | 2,996.93 | 3,004.22 | 3,004.22 | - |
28 Mar 2024 | 3,008.75 | 3,018.15 | 3,008.59 | 3,012.90 | 3,012.90 | - |
27 Mar 2024 | 2,990.11 | 3,009.53 | 2,988.79 | 3,008.75 | 3,008.75 | - |
26 Mar 2024 | 2,992.13 | 2,998.58 | 2,980.58 | 2,980.68 | 2,980.68 | - |
25 Mar 2024 | 2,991.66 | 2,994.56 | 2,987.05 | 2,987.89 | 2,987.89 | - |
22 Mar 2024 | 3,004.46 | 3,004.46 | 2,993.53 | 2,995.59 | 2,995.59 | - |
21 Mar 2024 | 3,005.89 | 3,013.76 | 3,002.88 | 3,003.20 | 3,003.20 | - |
20 Mar 2024 | 2,962.40 | 2,992.69 | 2,958.37 | 2,991.29 | 2,991.29 | - |
19 Mar 2024 | 2,939.00 | 2,962.53 | 2,935.00 | 2,961.58 | 2,961.58 | - |
18 Mar 2024 | 2,949.84 | 2,958.58 | 2,942.98 | 2,944.94 | 2,944.94 | - |
15 Mar 2024 | 2,932.79 | 2,940.29 | 2,922.42 | 2,929.51 | 2,929.51 | - |
14 Mar 2024 | 2,962.85 | 2,964.28 | 2,930.29 | 2,946.21 | 2,946.21 | - |
13 Mar 2024 | 2,962.03 | 2,967.70 | 2,952.64 | 2,959.22 | 2,959.22 | - |
12 Mar 2024 | 2,942.59 | 2,965.56 | 2,930.57 | 2,962.99 | 2,962.99 | - |
11 Mar 2024 | 2,931.84 | 2,937.69 | 2,919.52 | 2,933.64 | 2,933.64 | - |
08 Mar 2024 | 2,958.69 | 2,976.51 | 2,934.97 | 2,938.63 | 2,938.63 | - |
07 Mar 2024 | 2,942.93 | 2,961.04 | 2,941.38 | 2,956.73 | 2,956.73 | - |
06 Mar 2024 | 2,926.15 | 2,940.03 | 2,919.87 | 2,927.43 | 2,927.43 | - |
05 Mar 2024 | 2,928.97 | 2,932.05 | 2,899.35 | 2,911.19 | 2,911.19 | - |
04 Mar 2024 | 2,943.06 | 2,952.53 | 2,940.48 | 2,941.78 | 2,941.78 | - |
01 Mar 2024 | 2,922.88 | 2,946.28 | 2,919.96 | 2,944.86 | 2,944.86 | - |
29 Feb 2024 | 2,917.35 | 2,926.82 | 2,902.95 | 2,922.16 | 2,922.16 | - |
28 Feb 2024 | 2,904.79 | 2,912.04 | 2,900.16 | 2,906.84 | 2,906.84 | - |
27 Feb 2024 | 2,910.35 | 2,913.81 | 2,901.08 | 2,912.51 | 2,912.51 | - |
26 Feb 2024 | 2,914.85 | 2,917.70 | 2,904.43 | 2,904.90 | 2,904.90 | - |
23 Feb 2024 | 2,919.00 | 2,923.61 | 2,908.38 | 2,913.22 | 2,913.22 | - |
22 Feb 2024 | 2,877.49 | 2,915.37 | 2,876.70 | 2,911.40 | 2,911.40 | - |
21 Feb 2024 | 2,845.77 | 2,855.15 | 2,834.80 | 2,854.62 | 2,854.62 | - |
20 Feb 2024 | 2,859.39 | 2,862.79 | 2,842.05 | 2,853.41 | 2,853.41 | - |
16 Feb 2024 | 2,885.47 | 2,890.63 | 2,870.00 | 2,882.64 | 2,882.64 | - |
15 Feb 2024 | 2,871.45 | 2,889.63 | 2,869.37 | 2,888.23 | 2,888.23 | - |
14 Feb 2024 | 2,852.52 | 2,868.64 | 2,841.39 | 2,867.63 | 2,867.63 | - |
13 Feb 2024 | 2,840.43 | 2,848.94 | 2,817.30 | 2,835.92 | 2,835.92 | - |
12 Feb 2024 | 2,879.89 | 2,895.63 | 2,878.60 | 2,881.20 | 2,881.20 | - |
09 Feb 2024 | 2,864.13 | 2,882.09 | 2,864.13 | 2,879.97 | 2,879.97 | - |
08 Feb 2024 | 2,855.10 | 2,862.96 | 2,853.32 | 2,861.63 | 2,861.63 | - |
07 Feb 2024 | 2,834.19 | 2,859.17 | 2,834.19 | 2,855.49 | 2,855.49 | - |
06 Feb 2024 | 2,825.40 | 2,834.38 | 2,822.20 | 2,833.50 | 2,833.50 | - |
05 Feb 2024 | 2,834.07 | 2,834.07 | 2,809.51 | 2,824.28 | 2,824.28 | - |
02 Feb 2024 | 2,802.93 | 2,846.18 | 2,802.79 | 2,837.13 | 2,837.13 | - |
01 Feb 2024 | 2,785.68 | 2,811.29 | 2,778.52 | 2,811.01 | 2,811.01 | - |
31 Jan 2024 | 2,808.47 | 2,814.08 | 2,775.93 | 2,776.35 | 2,776.35 | - |
30 Jan 2024 | 2,824.04 | 2,827.60 | 2,819.01 | 2,823.75 | 2,823.75 | - |
29 Jan 2024 | 2,803.72 | 2,828.06 | 2,802.81 | 2,827.65 | 2,827.65 | - |
26 Jan 2024 | 2,804.44 | 2,812.59 | 2,798.64 | 2,803.40 | 2,803.40 | - |
25 Jan 2024 | 2,802.10 | 2,806.99 | 2,790.28 | 2,804.14 | 2,804.14 | - |
24 Jan 2024 | 2,808.68 | 2,810.81 | 2,788.19 | 2,789.57 | 2,789.57 | - |
23 Jan 2024 | 2,789.12 | 2,791.59 | 2,779.29 | 2,790.47 | 2,790.47 | - |
22 Jan 2024 | 2,784.68 | 2,794.19 | 2,779.53 | 2,784.57 | 2,784.57 | - |
19 Jan 2024 | 2,749.61 | 2,773.82 | 2,742.32 | 2,773.71 | 2,773.71 | - |
18 Jan 2024 | 2,730.05 | 2,742.82 | 2,716.63 | 2,740.49 | 2,740.49 | - |
17 Jan 2024 | 2,715.17 | 2,719.65 | 2,703.33 | 2,717.50 | 2,717.50 | - |
16 Jan 2024 | 2,737.13 | 2,743.13 | 2,723.00 | 2,733.52 | 2,733.52 | - |
12 Jan 2024 | 2,753.55 | 2,759.50 | 2,738.34 | 2,745.75 | 2,745.75 | - |
11 Jan 2024 | 2,752.72 | 2,754.61 | 2,721.00 | 2,744.74 | 2,744.74 | - |
10 Jan 2024 | 2,736.02 | 2,751.90 | 2,731.61 | 2,747.93 | 2,747.93 | - |
09 Jan 2024 | 2,724.52 | 2,739.24 | 2,719.33 | 2,733.75 | 2,733.75 | - |
08 Jan 2024 | 2,704.28 | 2,739.98 | 2,702.23 | 2,739.60 | 2,739.60 | - |
05 Jan 2024 | 2,693.70 | 2,714.13 | 2,692.73 | 2,699.94 | 2,699.94 | - |
04 Jan 2024 | 2,698.36 | 2,716.20 | 2,694.72 | 2,695.24 | 2,695.24 | - |
03 Jan 2024 | 2,715.15 | 2,718.41 | 2,700.59 | 2,703.05 | 2,703.05 | - |
02 Jan 2024 | 2,730.76 | 2,739.26 | 2,719.56 | 2,730.88 | 2,730.88 | - |
29 Dec 2023 | 2,758.72 | 2,761.30 | 2,739.99 | 2,748.21 | 2,748.21 | - |
28 Dec 2023 | 2,761.05 | 2,765.30 | 2,758.26 | 2,759.62 | 2,759.62 | - |
27 Dec 2023 | 2,755.11 | 2,761.67 | 2,752.28 | 2,759.22 | 2,759.22 | - |
26 Dec 2023 | 2,744.32 | 2,760.33 | 2,744.07 | 2,754.72 | 2,754.72 | - |
22 Dec 2023 | 2,742.18 | 2,751.26 | 2,731.08 | 2,741.20 | 2,741.20 | - |
21 Dec 2023 | 2,723.97 | 2,736.10 | 2,712.88 | 2,735.08 | 2,735.08 | - |
20 Dec 2023 | 2,742.27 | 2,753.71 | 2,704.72 | 2,705.16 | 2,705.16 | - |
19 Dec 2023 | 2,731.50 | 2,747.18 | 2,731.44 | 2,747.03 | 2,747.03 | - |
18 Dec 2023 | 2,721.59 | 2,732.05 | 2,720.59 | 2,727.44 | 2,727.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |