Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,973.53 | 1,989.59 | 1,970.60 | 1,983.37 | 1,983.37 | - |
25 Apr 2024 | 1,957.24 | 1,973.26 | 1,942.14 | 1,968.64 | 1,968.64 | - |
24 Apr 2024 | 1,984.89 | 1,992.31 | 1,966.34 | 1,978.79 | 1,978.79 | - |
23 Apr 2024 | 1,952.66 | 1,989.42 | 1,952.66 | 1,982.41 | 1,982.41 | - |
22 Apr 2024 | 1,937.81 | 1,958.80 | 1,927.69 | 1,947.41 | 1,947.41 | - |
19 Apr 2024 | 1,924.51 | 1,941.61 | 1,915.35 | 1,927.94 | 1,927.94 | - |
18 Apr 2024 | 1,937.84 | 1,954.37 | 1,924.83 | 1,929.27 | 1,929.27 | - |
17 Apr 2024 | 1,961.28 | 1,962.52 | 1,931.95 | 1,933.19 | 1,933.19 | - |
16 Apr 2024 | 1,948.41 | 1,960.81 | 1,936.62 | 1,950.63 | 1,950.63 | - |
15 Apr 2024 | 2,003.15 | 2,008.90 | 1,951.92 | 1,958.64 | 1,958.64 | - |
12 Apr 2024 | 2,017.53 | 2,021.40 | 1,984.69 | 1,991.82 | 1,991.82 | - |
11 Apr 2024 | 2,029.55 | 2,034.61 | 2,011.19 | 2,030.92 | 2,030.92 | - |
10 Apr 2024 | 2,020.27 | 2,036.28 | 2,011.22 | 2,021.13 | 2,021.13 | - |
09 Apr 2024 | 2,062.95 | 2,066.07 | 2,044.86 | 2,061.03 | 2,061.03 | - |
08 Apr 2024 | 2,056.99 | 2,060.99 | 2,048.38 | 2,056.45 | 2,056.45 | - |
05 Apr 2024 | 2,026.75 | 2,054.73 | 2,026.57 | 2,046.74 | 2,046.74 | - |
04 Apr 2024 | 2,069.66 | 2,074.78 | 2,025.94 | 2,028.99 | 2,028.99 | - |
03 Apr 2024 | 2,034.38 | 2,055.75 | 2,033.62 | 2,050.86 | 2,050.86 | - |
02 Apr 2024 | 2,046.77 | 2,046.77 | 2,033.72 | 2,042.02 | 2,042.02 | - |
01 Apr 2024 | 2,091.31 | 2,091.31 | 2,069.34 | 2,072.51 | 2,072.51 | - |
28 Mar 2024 | 2,086.99 | 2,099.40 | 2,086.99 | 2,090.09 | 2,090.09 | - |
27 Mar 2024 | 2,070.05 | 2,084.10 | 2,060.67 | 2,084.10 | 2,084.10 | - |
26 Mar 2024 | 2,066.19 | 2,069.21 | 2,054.63 | 2,054.83 | 2,054.83 | - |
25 Mar 2024 | 2,055.58 | 2,063.61 | 2,054.64 | 2,054.76 | 2,054.76 | - |
22 Mar 2024 | 2,071.26 | 2,072.80 | 2,051.34 | 2,053.34 | 2,053.34 | - |
21 Mar 2024 | 2,067.34 | 2,082.87 | 2,067.06 | 2,072.80 | 2,072.80 | - |
20 Mar 2024 | 2,015.23 | 2,058.45 | 2,014.33 | 2,052.98 | 2,052.98 | - |
19 Mar 2024 | 1,995.47 | 2,020.27 | 1,995.33 | 2,017.54 | 2,017.54 | - |
18 Mar 2024 | 2,013.76 | 2,016.87 | 2,003.86 | 2,005.85 | 2,005.85 | - |
15 Mar 2024 | 2,000.03 | 2,018.55 | 2,000.03 | 2,009.55 | 2,009.55 | - |
14 Mar 2024 | 2,038.18 | 2,039.66 | 1,996.71 | 2,010.76 | 2,010.76 | - |
13 Mar 2024 | 2,035.89 | 2,052.19 | 2,035.89 | 2,042.29 | 2,042.29 | - |
12 Mar 2024 | 2,034.84 | 2,043.65 | 2,023.00 | 2,037.84 | 2,037.84 | - |
11 Mar 2024 | 2,037.25 | 2,043.33 | 2,026.82 | 2,032.03 | 2,032.03 | - |
08 Mar 2024 | 2,063.94 | 2,076.65 | 2,037.76 | 2,044.22 | 2,044.22 | - |
07 Mar 2024 | 2,045.23 | 2,054.95 | 2,044.11 | 2,052.49 | 2,052.49 | - |
06 Mar 2024 | 2,042.75 | 2,043.20 | 2,025.79 | 2,034.44 | 2,034.44 | - |
05 Mar 2024 | 2,024.79 | 2,035.71 | 2,009.77 | 2,016.96 | 2,016.96 | - |
04 Mar 2024 | 2,049.23 | 2,051.22 | 2,039.14 | 2,041.80 | 2,041.80 | - |
01 Mar 2024 | 2,028.96 | 2,043.44 | 2,018.39 | 2,041.77 | 2,041.77 | - |
29 Feb 2024 | 2,027.01 | 2,034.25 | 2,010.45 | 2,025.50 | 2,025.50 | - |
28 Feb 2024 | 2,008.98 | 2,023.54 | 2,007.37 | 2,013.42 | 2,013.42 | - |
27 Feb 2024 | 2,017.37 | 2,024.36 | 2,013.93 | 2,021.45 | 2,021.45 | - |
26 Feb 2024 | 1,994.66 | 2,008.61 | 1,994.15 | 2,003.76 | 2,003.76 | - |
23 Feb 2024 | 1,995.92 | 2,004.95 | 1,987.51 | 1,996.17 | 1,996.17 | - |
22 Feb 2024 | 1,981.04 | 1,994.49 | 1,978.22 | 1,991.21 | 1,991.21 | - |
21 Feb 2024 | 1,959.24 | 1,966.31 | 1,952.00 | 1,964.92 | 1,964.92 | - |
20 Feb 2024 | 1,979.99 | 1,982.90 | 1,966.65 | 1,976.29 | 1,976.29 | - |
16 Feb 2024 | 2,009.34 | 2,018.85 | 1,997.27 | 1,999.81 | 1,999.81 | - |
15 Feb 2024 | 1,998.78 | 2,020.11 | 1,997.01 | 2,018.23 | 2,018.23 | - |
14 Feb 2024 | 1,968.64 | 1,989.40 | 1,961.28 | 1,987.61 | 1,987.61 | - |
13 Feb 2024 | 1,950.04 | 1,967.74 | 1,931.50 | 1,945.25 | 1,945.25 | - |
12 Feb 2024 | 1,985.65 | 2,013.70 | 1,985.65 | 2,003.71 | 2,003.71 | - |
09 Feb 2024 | 1,969.77 | 1,987.81 | 1,968.22 | 1,984.65 | 1,984.65 | - |
08 Feb 2024 | 1,938.93 | 1,964.21 | 1,937.36 | 1,962.15 | 1,962.15 | - |
07 Feb 2024 | 1,934.84 | 1,945.32 | 1,921.60 | 1,937.30 | 1,937.30 | - |
06 Feb 2024 | 1,918.85 | 1,930.84 | 1,914.39 | 1,930.53 | 1,930.53 | - |
05 Feb 2024 | 1,923.22 | 1,923.22 | 1,897.97 | 1,913.44 | 1,913.44 | - |
02 Feb 2024 | 1,924.30 | 1,946.18 | 1,913.86 | 1,938.40 | 1,938.40 | - |
01 Feb 2024 | 1,923.53 | 1,936.96 | 1,901.28 | 1,936.35 | 1,936.35 | - |
31 Jan 2024 | 1,944.80 | 1,959.34 | 1,910.79 | 1,912.13 | 1,912.13 | - |
30 Jan 2024 | 1,958.85 | 1,963.93 | 1,950.74 | 1,954.11 | 1,954.11 | - |
29 Jan 2024 | 1,935.70 | 1,966.28 | 1,933.39 | 1,966.17 | 1,966.17 | - |
26 Jan 2024 | 1,936.86 | 1,946.17 | 1,931.82 | 1,934.72 | 1,934.72 | - |
25 Jan 2024 | 1,940.77 | 1,942.62 | 1,920.93 | 1,930.96 | 1,930.96 | - |
24 Jan 2024 | 1,955.19 | 1,955.19 | 1,920.59 | 1,921.91 | 1,921.91 | - |
23 Jan 2024 | 1,953.46 | 1,953.87 | 1,928.40 | 1,935.84 | 1,935.84 | - |
22 Jan 2024 | 1,927.57 | 1,948.73 | 1,927.57 | 1,940.95 | 1,940.95 | - |
19 Jan 2024 | 1,898.38 | 1,911.89 | 1,883.84 | 1,911.84 | 1,911.84 | - |
18 Jan 2024 | 1,891.22 | 1,893.26 | 1,869.53 | 1,889.83 | 1,889.83 | - |
17 Jan 2024 | 1,869.22 | 1,878.56 | 1,864.93 | 1,877.60 | 1,877.60 | - |
16 Jan 2024 | 1,893.73 | 1,901.06 | 1,884.15 | 1,892.10 | 1,892.10 | - |
12 Jan 2024 | 1,926.44 | 1,935.96 | 1,904.99 | 1,908.26 | 1,908.26 | - |
11 Jan 2024 | 1,918.97 | 1,922.34 | 1,893.40 | 1,913.46 | 1,913.46 | - |
10 Jan 2024 | 1,917.75 | 1,924.75 | 1,904.84 | 1,921.79 | 1,921.79 | - |
09 Jan 2024 | 1,911.60 | 1,924.50 | 1,907.02 | 1,917.22 | 1,917.22 | - |
08 Jan 2024 | 1,894.01 | 1,928.50 | 1,891.23 | 1,928.50 | 1,928.50 | - |
05 Jan 2024 | 1,879.78 | 1,906.55 | 1,879.03 | 1,892.32 | 1,892.32 | - |
04 Jan 2024 | 1,890.69 | 1,902.27 | 1,888.31 | 1,890.35 | 1,890.35 | - |
03 Jan 2024 | 1,915.09 | 1,915.09 | 1,889.46 | 1,890.73 | 1,890.73 | - |
02 Jan 2024 | 1,943.27 | 1,954.24 | 1,929.16 | 1,938.06 | 1,938.06 | - |
29 Dec 2023 | 1,979.26 | 1,984.25 | 1,959.21 | 1,960.12 | 1,960.12 | - |
28 Dec 2023 | 1,980.05 | 1,990.57 | 1,979.17 | 1,984.42 | 1,984.42 | - |
27 Dec 2023 | 1,985.46 | 1,992.05 | 1,979.17 | 1,986.74 | 1,986.74 | - |
26 Dec 2023 | 1,967.68 | 1,986.71 | 1,965.55 | 1,980.98 | 1,980.98 | - |
22 Dec 2023 | 1,958.27 | 1,970.18 | 1,952.52 | 1,962.25 | 1,962.25 | - |
21 Dec 2023 | 1,939.37 | 1,951.11 | 1,931.33 | 1,950.65 | 1,950.65 | - |
20 Dec 2023 | 1,950.01 | 1,967.34 | 1,919.00 | 1,919.30 | 1,919.30 | - |
19 Dec 2023 | 1,937.24 | 1,957.92 | 1,936.06 | 1,956.37 | 1,956.37 | - |
18 Dec 2023 | 1,930.23 | 1,935.87 | 1,921.18 | 1,926.94 | 1,926.94 | - |
15 Dec 2023 | 1,940.15 | 1,941.46 | 1,917.68 | 1,925.43 | 1,925.43 | - |
14 Dec 2023 | 1,918.21 | 1,944.78 | 1,918.21 | 1,937.62 | 1,937.62 | - |
13 Dec 2023 | 1,842.82 | 1,892.82 | 1,832.83 | 1,892.40 | 1,892.40 | - |
12 Dec 2023 | 1,839.22 | 1,847.77 | 1,828.85 | 1,841.76 | 1,841.76 | - |
11 Dec 2023 | 1,831.71 | 1,842.55 | 1,829.83 | 1,840.92 | 1,840.92 | - |
08 Dec 2023 | 1,816.09 | 1,838.93 | 1,815.01 | 1,832.92 | 1,832.92 | - |
07 Dec 2023 | 1,809.01 | 1,820.48 | 1,802.64 | 1,820.48 | 1,820.48 | - |
06 Dec 2023 | 1,821.70 | 1,838.91 | 1,807.19 | 1,807.50 | 1,807.50 | - |
05 Dec 2023 | 1,823.02 | 1,823.02 | 1,806.20 | 1,811.24 | 1,811.24 | - |
04 Dec 2023 | 1,814.51 | 1,834.03 | 1,814.51 | 1,832.63 | 1,832.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |