Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,380.60 | 2,396.40 | 2,352.60 | 2,374.90 | 2,374.90 | 2,498 |
02 May 2024 | 2,397.70 | 2,402.30 | 2,360.80 | 2,375.90 | 2,375.90 | 2,498 |
01 May 2024 | 2,365.30 | 2,405.30 | 2,358.90 | 2,377.40 | 2,377.40 | 2,227 |
30 Apr 2024 | 2,414.10 | 2,414.10 | 2,364.00 | 2,369.00 | 2,369.00 | 2,418 |
29 Apr 2024 | 2,413.70 | 2,425.30 | 2,398.80 | 2,424.60 | 2,424.60 | 952 |
26 Apr 2024 | 2,411.20 | 2,429.50 | 2,407.00 | 2,413.70 | 2,413.70 | 1,543 |
25 Apr 2024 | 2,393.80 | 2,423.00 | 2,383.20 | 2,408.40 | 2,408.40 | 1,973 |
24 Apr 2024 | 2,401.20 | 2,415.00 | 2,391.80 | 2,403.80 | 2,403.80 | 966 |
23 Apr 2024 | 2,409.50 | 2,412.30 | 2,371.70 | 2,407.00 | 2,407.00 | 2,870 |
22 Apr 2024 | 2,466.00 | 2,468.40 | 2,403.70 | 2,411.60 | 2,411.60 | 2,507 |
19 Apr 2024 | 2,462.80 | 2,498.70 | 2,454.50 | 2,480.90 | 2,480.90 | 1,117 |
18 Apr 2024 | 2,450.40 | 2,474.20 | 2,446.60 | 2,465.00 | 2,465.00 | 857 |
17 Apr 2024 | 2,467.70 | 2,479.00 | 2,440.00 | 2,455.30 | 2,455.30 | 1,646 |
16 Apr 2024 | 2,465.80 | 2,481.00 | 2,447.40 | 2,474.90 | 2,474.90 | 2,138 |
15 Apr 2024 | 2,436.50 | 2,470.60 | 2,409.50 | 2,450.10 | 2,450.10 | 1,826 |
12 Apr 2024 | 2,459.80 | 2,516.60 | 2,418.00 | 2,441.10 | 2,441.10 | 4,666 |
11 Apr 2024 | 2,420.00 | 2,462.30 | 2,409.90 | 2,439.50 | 2,439.50 | 3,934 |
10 Apr 2024 | 2,436.30 | 2,442.20 | 2,403.40 | 2,414.60 | 2,414.60 | 3,535 |
09 Apr 2024 | 2,427.40 | 2,448.90 | 2,423.00 | 2,426.90 | 2,426.90 | 2,748 |
08 Apr 2024 | 2,401.10 | 2,436.80 | 2,386.00 | 2,415.30 | 2,415.30 | 3,720 |
05 Apr 2024 | 2,373.00 | 2,411.90 | 2,349.90 | 2,409.10 | 2,409.10 | 3,380 |
04 Apr 2024 | 2,383.00 | 2,387.70 | 2,363.00 | 2,371.00 | 2,371.00 | 1,771 |
03 Apr 2024 | 2,369.80 | 2,383.00 | 2,347.90 | 2,377.50 | 2,377.50 | 2,617 |
02 Apr 2024 | 2,331.60 | 2,363.90 | 2,329.20 | 2,344.10 | 2,344.10 | 2,154 |
01 Apr 2024 | 2,316.40 | 2,347.70 | 2,310.60 | 2,318.50 | 2,318.50 | 2,545 |
28 Mar 2024 | 2,268.10 | 2,316.10 | 2,266.80 | 2,298.20 | 2,298.20 | 2,105 |
27 Mar 2024 | 2,258.50 | 2,274.70 | 2,252.50 | 2,271.30 | 2,271.30 | 1,167 |
26 Mar 2024 | 2,252.40 | 2,280.50 | 2,250.70 | 2,257.40 | 2,257.40 | 1,522 |
25 Mar 2024 | 2,246.70 | 2,261.40 | 2,245.40 | 2,256.30 | 2,256.30 | 1,354 |
22 Mar 2024 | 2,262.50 | 2,265.80 | 2,237.80 | 2,239.30 | 2,239.30 | 1,586 |
21 Mar 2024 | 2,276.00 | 2,302.60 | 2,248.40 | 2,264.50 | 2,264.50 | 1,893 |
20 Mar 2024 | 2,239.60 | 2,267.30 | 2,232.60 | 2,240.20 | 2,240.20 | 1,089 |
19 Mar 2024 | 2,244.60 | 2,245.70 | 2,231.30 | 2,239.40 | 2,239.40 | 1,164 |
18 Mar 2024 | 2,236.50 | 2,246.00 | 2,229.20 | 2,244.30 | 2,244.30 | 884 |
15 Mar 2024 | 2,248.60 | 2,255.70 | 2,239.20 | 2,241.00 | 2,241.00 | 1,694 |
14 Mar 2024 | 2,258.40 | 2,258.40 | 2,236.50 | 2,246.80 | 2,246.80 | 594 |
13 Mar 2024 | 2,243.00 | 2,264.20 | 2,242.20 | 2,260.10 | 2,260.10 | 1,412 |
12 Mar 2024 | 2,265.60 | 2,266.00 | 2,236.00 | 2,244.60 | 2,244.60 | 666 |
11 Mar 2024 | 2,267.40 | 2,271.20 | 2,260.50 | 2,266.70 | 2,266.70 | 1,131 |
08 Mar 2024 | 2,244.70 | 2,279.00 | 2,238.00 | 2,262.40 | 2,262.40 | 1,917 |
07 Mar 2024 | 2,231.50 | 2,248.00 | 2,230.00 | 2,241.60 | 2,241.60 | 1,376 |
06 Mar 2024 | 2,211.60 | 2,235.50 | 2,209.70 | 2,234.60 | 2,234.60 | 1,288 |
05 Mar 2024 | 2,199.00 | 2,225.00 | 2,195.60 | 2,218.40 | 2,218.40 | 1,107 |
04 Mar 2024 | 2,166.30 | 2,203.90 | 2,163.30 | 2,202.20 | 2,202.20 | 2,049 |
01 Mar 2024 | 2,126.00 | 2,171.60 | 2,121.50 | 2,170.30 | 2,170.30 | 1,399 |
29 Feb 2024 | 2,117.50 | 2,133.00 | 2,110.50 | 2,128.80 | 2,128.80 | 357 |
28 Feb 2024 | 2,114.10 | 2,120.60 | 2,107.20 | 2,116.60 | 2,116.60 | 756 |
27 Feb 2024 | 2,115.40 | 2,122.00 | 2,113.20 | 2,118.20 | 2,118.20 | 340 |
26 Feb 2024 | 2,117.10 | 2,118.10 | 2,108.00 | 2,112.40 | 2,112.40 | 258 |
23 Feb 2024 | 2,108.70 | 2,124.20 | 2,100.00 | 2,122.60 | 2,122.60 | 684 |
22 Feb 2024 | 2,109.90 | 2,117.70 | 2,102.60 | 2,103.90 | 2,103.90 | 778 |
21 Feb 2024 | 2,111.30 | 2,115.30 | 2,104.70 | 2,107.00 | 2,107.00 | 222 |
20 Feb 2024 | 2,103.00 | 2,114.10 | 2,099.40 | 2,112.40 | 2,112.40 | 466 |
16 Feb 2024 | 2,087.10 | 2,100.00 | 2,080.00 | 2,097.10 | 2,097.10 | 286 |
15 Feb 2024 | 2,077.30 | 2,091.10 | 2,075.90 | 2,087.40 | 2,087.40 | 441 |
14 Feb 2024 | 2,075.50 | 2,080.60 | 2,070.60 | 2,076.90 | 2,076.90 | 1,018 |
13 Feb 2024 | 2,102.20 | 2,116.00 | 2,077.00 | 2,080.20 | 2,080.20 | 1,210 |
12 Feb 2024 | 2,111.30 | 2,111.90 | 2,099.30 | 2,104.90 | 2,104.90 | 319 |
09 Feb 2024 | 2,120.70 | 2,120.80 | 2,107.20 | 2,110.20 | 2,110.20 | 963 |
08 Feb 2024 | 2,122.90 | 2,123.10 | 2,106.60 | 2,119.10 | 2,119.10 | 369 |
07 Feb 2024 | 2,122.50 | 2,131.10 | 2,118.30 | 2,122.40 | 2,122.40 | 247 |
06 Feb 2024 | 2,114.70 | 2,124.90 | 2,111.10 | 2,122.30 | 2,122.30 | 604 |
05 Feb 2024 | 2,127.60 | 2,127.60 | 2,102.50 | 2,114.10 | 2,114.10 | 620 |
02 Feb 2024 | 2,140.90 | 2,141.90 | 2,115.00 | 2,124.20 | 2,124.20 | 1,738 |
01 Feb 2024 | 2,125.10 | 2,150.70 | 2,116.70 | 2,139.50 | 2,139.50 | 784 |
31 Jan 2024 | 2,120.80 | 2,141.30 | 2,117.70 | 2,135.50 | 2,135.50 | 1,095 |
30 Jan 2024 | 2,118.00 | 2,135.60 | 2,117.60 | 2,120.40 | 2,120.40 | 401 |
29 Jan 2024 | 2,114.10 | 2,124.60 | 2,106.80 | 2,113.60 | 2,113.60 | 451 |
26 Jan 2024 | 2,108.80 | 2,113.80 | 2,103.50 | 2,105.30 | 2,105.30 | 625 |
25 Jan 2024 | 2,103.70 | 2,112.80 | 2,094.60 | 2,105.30 | 2,105.30 | 463 |
24 Jan 2024 | 2,117.00 | 2,124.30 | 2,100.50 | 2,104.10 | 2,104.10 | 525 |
23 Jan 2024 | 2,109.60 | 2,120.70 | 2,109.60 | 2,114.00 | 2,114.00 | 914 |
22 Jan 2024 | 2,115.50 | 2,120.30 | 2,107.40 | 2,110.20 | 2,110.20 | 773 |
19 Jan 2024 | 2,112.20 | 2,129.50 | 2,110.70 | 2,117.20 | 2,117.20 | 1,109 |
18 Jan 2024 | 2,101.50 | 2,112.40 | 2,095.90 | 2,109.40 | 2,109.40 | 363 |
17 Jan 2024 | 2,117.40 | 2,119.30 | 2,093.70 | 2,094.60 | 2,094.60 | 751 |
16 Jan 2024 | 2,144.00 | 2,146.30 | 2,114.50 | 2,117.00 | 2,117.00 | 507 |
12 Jan 2024 | 2,125.80 | 2,152.50 | 2,122.80 | 2,138.10 | 2,138.10 | 1,079 |
11 Jan 2024 | 2,119.00 | 2,130.70 | 2,106.00 | 2,107.30 | 2,107.30 | 1,111 |
10 Jan 2024 | 2,123.80 | 2,134.60 | 2,115.20 | 2,116.40 | 2,116.40 | 762 |
09 Jan 2024 | 2,122.90 | 2,136.70 | 2,121.30 | 2,121.80 | 2,121.80 | 747 |
08 Jan 2024 | 2,140.70 | 2,140.90 | 2,114.60 | 2,121.90 | 2,121.90 | 715 |
05 Jan 2024 | 2,141.20 | 2,158.60 | 2,120.60 | 2,138.40 | 2,138.40 | 968 |
04 Jan 2024 | 2,137.60 | 2,144.20 | 2,134.90 | 2,138.50 | 2,138.50 | 660 |
03 Jan 2024 | 2,156.40 | 2,162.00 | 2,127.40 | 2,131.00 | 2,131.00 | 453 |
02 Jan 2024 | 2,166.00 | 2,172.80 | 2,156.40 | 2,161.80 | 2,161.80 | 399 |
29 Dec 2023 | 2,163.70 | 2,170.60 | 2,156.10 | 2,160.10 | 2,160.10 | 600 |
28 Dec 2023 | 2,183.90 | 2,184.30 | 2,163.50 | 2,171.80 | 2,171.80 | 319 |
27 Dec 2023 | 2,164.00 | 2,180.80 | 2,163.40 | 2,180.80 | 2,180.80 | 490 |
26 Dec 2023 | 2,154.00 | 2,167.30 | 2,154.00 | 2,157.30 | 2,157.30 | 141 |
22 Dec 2023 | 2,148.10 | 2,170.00 | 2,147.30 | 2,156.30 | 2,156.30 | 182 |
21 Dec 2023 | 2,134.90 | 2,144.00 | 2,133.10 | 2,138.60 | 2,138.60 | 502 |
20 Dec 2023 | 2,141.40 | 2,143.20 | 2,130.70 | 2,135.40 | 2,135.40 | 224 |
19 Dec 2023 | 2,128.60 | 2,148.00 | 2,123.00 | 2,140.30 | 2,140.30 | 760 |
18 Dec 2023 | 2,117.80 | 2,132.00 | 2,117.80 | 2,128.00 | 2,128.00 | 589 |
15 Dec 2023 | 2,136.50 | 2,146.00 | 2,117.50 | 2,123.10 | 2,123.10 | 992 |
14 Dec 2023 | 2,127.40 | 2,149.20 | 2,070.10 | 2,131.40 | 2,131.40 | 1,712 |
13 Dec 2023 | 2,083.20 | 2,129.20 | 2,080.40 | 2,086.80 | 2,086.80 | 980 |
12 Dec 2023 | 2,088.50 | 2,099.30 | 2,082.70 | 2,082.80 | 2,082.80 | 1,871 |
11 Dec 2023 | 2,112.00 | 2,114.10 | 2,082.10 | 2,084.20 | 2,084.20 | 446 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |