Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4,792.74 | 4,822.63 | 4,761.80 | 4,793.28 | 4,793.28 | - |
02 May 2024 | 4,751.90 | 4,810.34 | 4,751.90 | 4,792.74 | 4,792.74 | - |
01 May 2024 | 4,815.17 | 4,839.94 | 4,725.04 | 4,751.90 | 4,751.90 | - |
30 Apr 2024 | 4,938.97 | 4,938.97 | 4,804.27 | 4,815.17 | 4,815.17 | - |
29 Apr 2024 | 4,907.72 | 4,946.62 | 4,882.62 | 4,938.97 | 4,938.97 | - |
26 Apr 2024 | 4,922.25 | 4,937.58 | 4,836.50 | 4,907.72 | 4,907.72 | - |
25 Apr 2024 | 4,896.23 | 4,933.81 | 4,837.46 | 4,922.25 | 4,922.25 | - |
24 Apr 2024 | 4,894.94 | 4,918.47 | 4,865.74 | 4,896.23 | 4,896.23 | - |
23 Apr 2024 | 4,870.12 | 4,904.81 | 4,852.02 | 4,894.94 | 4,894.94 | - |
22 Apr 2024 | 4,834.86 | 4,900.75 | 4,799.71 | 4,870.12 | 4,870.12 | - |
19 Apr 2024 | 4,778.20 | 4,865.73 | 4,778.20 | 4,834.86 | 4,834.86 | - |
18 Apr 2024 | 4,829.24 | 4,861.07 | 4,758.69 | 4,778.20 | 4,778.20 | - |
17 Apr 2024 | 4,847.28 | 4,899.18 | 4,806.39 | 4,829.24 | 4,829.24 | - |
16 Apr 2024 | 4,810.99 | 4,852.30 | 4,754.09 | 4,847.28 | 4,847.28 | - |
15 Apr 2024 | 4,890.31 | 4,890.31 | 4,799.73 | 4,810.99 | 4,810.99 | - |
12 Apr 2024 | 4,961.07 | 5,017.05 | 4,882.30 | 4,890.31 | 4,890.31 | - |
11 Apr 2024 | 5,076.22 | 5,094.94 | 4,933.93 | 4,961.07 | 4,961.07 | - |
10 Apr 2024 | 5,039.76 | 5,090.45 | 4,995.54 | 5,076.22 | 5,076.22 | - |
09 Apr 2024 | 5,067.60 | 5,082.18 | 5,018.96 | 5,039.76 | 5,039.76 | - |
08 Apr 2024 | 5,051.19 | 5,079.98 | 5,015.03 | 5,067.60 | 5,067.60 | - |
05 Apr 2024 | 4,997.69 | 5,065.91 | 4,988.64 | 5,051.19 | 5,051.19 | - |
04 Apr 2024 | 5,030.88 | 5,046.75 | 4,986.52 | 4,997.69 | 4,997.69 | - |
03 Apr 2024 | 4,953.21 | 5,032.74 | 4,946.61 | 5,030.88 | 5,030.88 | - |
02 Apr 2024 | 4,899.25 | 4,958.93 | 4,869.80 | 4,953.21 | 4,953.21 | - |
01 Apr 2024 | 4,873.06 | 4,907.83 | 4,841.87 | 4,899.25 | 4,899.25 | - |
28 Mar 2024 | 4,830.24 | 4,873.06 | 4,830.24 | 4,873.06 | 4,873.06 | - |
27 Mar 2024 | 4,810.57 | 4,834.14 | 4,783.98 | 4,830.24 | 4,830.24 | - |
26 Mar 2024 | 4,832.86 | 4,865.61 | 4,797.91 | 4,810.57 | 4,810.57 | - |
25 Mar 2024 | 4,779.93 | 4,858.87 | 4,779.93 | 4,832.86 | 4,832.86 | - |
22 Mar 2024 | 4,783.86 | 4,790.44 | 4,761.22 | 4,779.93 | 4,779.93 | - |
21 Mar 2024 | 4,772.00 | 4,794.56 | 4,765.19 | 4,783.86 | 4,783.86 | - |
20 Mar 2024 | 4,743.10 | 4,779.77 | 4,715.65 | 4,772.00 | 4,772.00 | - |
19 Mar 2024 | 4,762.79 | 4,779.60 | 4,734.87 | 4,743.10 | 4,743.10 | - |
18 Mar 2024 | 4,752.55 | 4,779.81 | 4,741.75 | 4,762.79 | 4,762.79 | - |
15 Mar 2024 | 4,759.29 | 4,803.17 | 4,746.43 | 4,752.55 | 4,752.55 | - |
14 Mar 2024 | 4,746.85 | 4,779.25 | 4,735.52 | 4,759.29 | 4,759.29 | - |
13 Mar 2024 | 4,694.35 | 4,768.84 | 4,694.35 | 4,746.85 | 4,746.85 | - |
12 Mar 2024 | 4,675.14 | 4,723.50 | 4,670.30 | 4,694.35 | 4,694.35 | - |
11 Mar 2024 | 4,607.32 | 4,679.41 | 4,574.50 | 4,675.14 | 4,675.14 | - |
08 Mar 2024 | 4,620.58 | 4,635.89 | 4,592.01 | 4,607.32 | 4,607.32 | - |
07 Mar 2024 | 4,570.39 | 4,628.52 | 4,567.28 | 4,620.58 | 4,620.58 | - |
06 Mar 2024 | 4,535.53 | 4,610.78 | 4,535.53 | 4,570.39 | 4,570.39 | - |
05 Mar 2024 | 4,501.73 | 4,566.47 | 4,497.59 | 4,535.53 | 4,535.53 | - |
04 Mar 2024 | 4,569.36 | 4,589.23 | 4,499.69 | 4,501.73 | 4,501.73 | - |
01 Mar 2024 | 4,503.94 | 4,594.35 | 4,503.94 | 4,569.36 | 4,569.36 | - |
29 Feb 2024 | 4,470.80 | 4,533.18 | 4,457.37 | 4,503.94 | 4,503.94 | - |
28 Feb 2024 | 4,511.22 | 4,522.05 | 4,467.18 | 4,470.80 | 4,470.80 | - |
27 Feb 2024 | 4,519.22 | 4,561.77 | 4,511.05 | 4,511.22 | 4,511.22 | - |
26 Feb 2024 | 4,523.41 | 4,553.63 | 4,498.80 | 4,519.22 | 4,519.22 | - |
23 Feb 2024 | 4,518.81 | 4,550.48 | 4,509.37 | 4,523.41 | 4,523.41 | - |
22 Feb 2024 | 4,578.64 | 4,578.64 | 4,514.70 | 4,518.81 | 4,518.81 | - |
21 Feb 2024 | 4,490.60 | 4,584.66 | 4,486.30 | 4,578.64 | 4,578.64 | - |
20 Feb 2024 | 4,514.63 | 4,521.73 | 4,472.65 | 4,490.60 | 4,490.60 | - |
16 Feb 2024 | 4,520.85 | 4,553.34 | 4,508.65 | 4,514.63 | 4,514.63 | - |
15 Feb 2024 | 4,426.46 | 4,525.56 | 4,426.46 | 4,520.85 | 4,520.85 | - |
14 Feb 2024 | 4,430.27 | 4,462.29 | 4,405.19 | 4,426.46 | 4,426.46 | - |
13 Feb 2024 | 4,508.06 | 4,508.06 | 4,415.10 | 4,430.27 | 4,430.27 | - |
12 Feb 2024 | 4,451.10 | 4,518.66 | 4,451.10 | 4,508.06 | 4,508.06 | - |
09 Feb 2024 | 4,472.14 | 4,484.64 | 4,439.50 | 4,451.10 | 4,451.10 | - |
08 Feb 2024 | 4,436.54 | 4,488.11 | 4,419.02 | 4,472.14 | 4,472.14 | - |
07 Feb 2024 | 4,450.59 | 4,459.80 | 4,413.46 | 4,436.54 | 4,436.54 | - |
06 Feb 2024 | 4,410.82 | 4,469.82 | 4,407.46 | 4,450.59 | 4,450.59 | - |
05 Feb 2024 | 4,443.89 | 4,443.89 | 4,389.31 | 4,410.82 | 4,410.82 | - |
02 Feb 2024 | 4,486.24 | 4,517.45 | 4,437.42 | 4,443.89 | 4,443.89 | - |
01 Feb 2024 | 4,499.32 | 4,558.28 | 4,478.69 | 4,486.24 | 4,486.24 | - |
31 Jan 2024 | 4,573.00 | 4,573.00 | 4,495.46 | 4,499.32 | 4,499.32 | - |
30 Jan 2024 | 4,522.08 | 4,578.55 | 4,504.35 | 4,573.00 | 4,573.00 | - |
29 Jan 2024 | 4,532.33 | 4,532.33 | 4,478.36 | 4,522.08 | 4,522.08 | - |
26 Jan 2024 | 4,482.91 | 4,537.81 | 4,476.70 | 4,532.33 | 4,532.33 | - |
25 Jan 2024 | 4,456.68 | 4,506.13 | 4,446.94 | 4,482.91 | 4,482.91 | - |
24 Jan 2024 | 4,420.97 | 4,471.28 | 4,420.97 | 4,456.68 | 4,456.68 | - |
23 Jan 2024 | 4,424.90 | 4,474.76 | 4,420.03 | 4,420.97 | 4,420.97 | - |
22 Jan 2024 | 4,427.56 | 4,458.06 | 4,394.07 | 4,424.90 | 4,424.90 | - |
19 Jan 2024 | 4,441.32 | 4,460.02 | 4,410.66 | 4,427.56 | 4,427.56 | - |
18 Jan 2024 | 4,435.68 | 4,454.87 | 4,426.96 | 4,441.32 | 4,441.32 | - |
17 Jan 2024 | 4,521.36 | 4,521.36 | 4,406.26 | 4,435.68 | 4,435.68 | - |
16 Jan 2024 | 4,560.51 | 4,567.83 | 4,514.91 | 4,521.36 | 4,521.36 | - |
12 Jan 2024 | 4,547.38 | 4,621.83 | 4,547.38 | 4,560.51 | 4,560.51 | - |
11 Jan 2024 | 4,570.24 | 4,605.07 | 4,540.46 | 4,547.38 | 4,547.38 | - |
10 Jan 2024 | 4,580.08 | 4,606.67 | 4,543.89 | 4,570.24 | 4,570.24 | - |
09 Jan 2024 | 4,561.09 | 4,580.51 | 4,507.78 | 4,580.08 | 4,580.08 | - |
08 Jan 2024 | 4,600.53 | 4,600.53 | 4,524.92 | 4,561.09 | 4,561.09 | - |
05 Jan 2024 | 4,618.00 | 4,640.04 | 4,589.58 | 4,600.53 | 4,600.53 | - |
04 Jan 2024 | 4,643.47 | 4,701.38 | 4,614.80 | 4,618.00 | 4,618.00 | - |
03 Jan 2024 | 4,598.21 | 4,666.11 | 4,561.60 | 4,643.47 | 4,643.47 | - |
02 Jan 2024 | 4,594.32 | 4,623.50 | 4,584.87 | 4,598.21 | 4,598.21 | - |
29 Dec 2023 | 4,582.67 | 4,602.50 | 4,569.23 | 4,594.32 | 4,594.32 | - |
28 Dec 2023 | 4,627.13 | 4,634.62 | 4,578.67 | 4,582.67 | 4,582.67 | - |
27 Dec 2023 | 4,632.78 | 4,653.78 | 4,612.93 | 4,627.13 | 4,627.13 | - |
26 Dec 2023 | 4,606.08 | 4,664.59 | 4,606.08 | 4,632.78 | 4,632.78 | - |
22 Dec 2023 | 4,583.77 | 4,642.00 | 4,583.77 | 4,606.08 | 4,606.08 | - |
21 Dec 2023 | 4,556.18 | 4,583.98 | 4,542.57 | 4,583.77 | 4,583.77 | - |
20 Dec 2023 | 4,623.11 | 4,652.98 | 4,555.13 | 4,556.18 | 4,556.18 | - |
19 Dec 2023 | 4,599.72 | 4,631.29 | 4,599.28 | 4,623.11 | 4,623.11 | - |
18 Dec 2023 | 4,520.82 | 4,643.83 | 4,520.82 | 4,599.72 | 4,599.72 | - |
15 Dec 2023 | 4,578.50 | 4,584.01 | 4,512.06 | 4,520.82 | 4,520.82 | - |
14 Dec 2023 | 4,492.09 | 4,581.54 | 4,492.09 | 4,578.50 | 4,578.50 | - |
13 Dec 2023 | 4,440.34 | 4,497.31 | 4,433.80 | 4,492.09 | 4,492.09 | - |
12 Dec 2023 | 4,498.37 | 4,498.37 | 4,425.65 | 4,440.34 | 4,440.34 | - |
11 Dec 2023 | 4,568.07 | 4,568.07 | 4,473.14 | 4,498.37 | 4,498.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |