Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,230.29 | 2,238.54 | 2,221.75 | 2,231.53 | 2,231.53 | - |
02 May 2024 | 2,213.93 | 2,223.39 | 2,200.27 | 2,218.90 | 2,218.90 | - |
01 May 2024 | 2,204.04 | 2,231.30 | 2,199.66 | 2,204.90 | 2,204.90 | - |
30 Apr 2024 | 2,231.58 | 2,231.58 | 2,207.46 | 2,207.67 | 2,207.67 | - |
29 Apr 2024 | 2,231.70 | 2,242.55 | 2,231.03 | 2,239.94 | 2,239.94 | - |
26 Apr 2024 | 2,226.47 | 2,235.40 | 2,222.69 | 2,229.20 | 2,229.20 | - |
25 Apr 2024 | 2,231.20 | 2,233.97 | 2,210.50 | 2,229.40 | 2,229.40 | - |
24 Apr 2024 | 2,233.78 | 2,238.38 | 2,224.20 | 2,236.34 | 2,236.34 | - |
23 Apr 2024 | 2,217.00 | 2,239.71 | 2,217.00 | 2,235.76 | 2,235.76 | - |
22 Apr 2024 | 2,200.43 | 2,226.50 | 2,195.39 | 2,215.09 | 2,215.09 | - |
19 Apr 2024 | 2,184.93 | 2,200.31 | 2,183.73 | 2,196.68 | 2,196.68 | - |
18 Apr 2024 | 2,185.69 | 2,197.84 | 2,177.57 | 2,182.53 | 2,182.53 | - |
17 Apr 2024 | 2,192.48 | 2,197.15 | 2,174.62 | 2,180.78 | 2,180.78 | - |
16 Apr 2024 | 2,196.53 | 2,196.83 | 2,179.70 | 2,186.01 | 2,186.01 | - |
15 Apr 2024 | 2,226.59 | 2,238.53 | 2,192.13 | 2,198.26 | 2,198.26 | - |
12 Apr 2024 | 2,240.36 | 2,240.36 | 2,207.79 | 2,213.66 | 2,213.66 | - |
11 Apr 2024 | 2,254.91 | 2,256.88 | 2,234.00 | 2,248.49 | 2,248.49 | - |
10 Apr 2024 | 2,264.90 | 2,264.90 | 2,241.58 | 2,251.04 | 2,251.04 | - |
09 Apr 2024 | 2,285.61 | 2,290.07 | 2,267.36 | 2,284.69 | 2,284.69 | - |
08 Apr 2024 | 2,281.67 | 2,287.09 | 2,278.29 | 2,280.74 | 2,280.74 | - |
05 Apr 2024 | 2,262.49 | 2,283.63 | 2,261.13 | 2,278.45 | 2,278.45 | - |
04 Apr 2024 | 2,294.23 | 2,301.99 | 2,258.51 | 2,262.29 | 2,262.29 | - |
03 Apr 2024 | 2,282.19 | 2,289.56 | 2,279.98 | 2,284.64 | 2,284.64 | - |
02 Apr 2024 | 2,293.93 | 2,293.93 | 2,277.46 | 2,283.52 | 2,283.52 | - |
01 Apr 2024 | 2,312.42 | 2,313.35 | 2,297.10 | 2,299.73 | 2,299.73 | - |
28 Mar 2024 | 2,304.66 | 2,315.74 | 2,304.35 | 2,311.90 | 2,311.90 | - |
27 Mar 2024 | 2,271.41 | 2,302.29 | 2,271.41 | 2,301.82 | 2,301.82 | - |
26 Mar 2024 | 2,270.15 | 2,273.66 | 2,265.55 | 2,265.58 | 2,265.58 | - |
25 Mar 2024 | 2,270.17 | 2,277.57 | 2,267.43 | 2,268.04 | 2,268.04 | - |
22 Mar 2024 | 2,285.13 | 2,287.26 | 2,269.63 | 2,269.95 | 2,269.95 | - |
21 Mar 2024 | 2,273.94 | 2,289.96 | 2,273.94 | 2,284.04 | 2,284.04 | - |
20 Mar 2024 | 2,245.45 | 2,269.92 | 2,243.01 | 2,268.04 | 2,268.04 | - |
19 Mar 2024 | 2,235.77 | 2,248.88 | 2,234.46 | 2,247.95 | 2,247.95 | - |
18 Mar 2024 | 2,237.12 | 2,243.33 | 2,230.49 | 2,236.98 | 2,236.98 | - |
15 Mar 2024 | 2,224.49 | 2,238.61 | 2,223.99 | 2,232.96 | 2,232.96 | - |
14 Mar 2024 | 2,249.85 | 2,251.82 | 2,220.30 | 2,232.48 | 2,232.48 | - |
13 Mar 2024 | 2,250.97 | 2,260.62 | 2,247.68 | 2,252.91 | 2,252.91 | - |
12 Mar 2024 | 2,245.27 | 2,252.41 | 2,238.55 | 2,249.08 | 2,249.08 | - |
11 Mar 2024 | 2,235.45 | 2,244.96 | 2,229.73 | 2,244.31 | 2,244.31 | - |
08 Mar 2024 | 2,242.65 | 2,251.98 | 2,236.77 | 2,239.13 | 2,239.13 | - |
07 Mar 2024 | 2,236.04 | 2,243.86 | 2,235.48 | 2,239.40 | 2,239.40 | - |
06 Mar 2024 | 2,221.81 | 2,235.34 | 2,221.77 | 2,227.77 | 2,227.77 | - |
05 Mar 2024 | 2,217.01 | 2,229.64 | 2,207.44 | 2,214.41 | 2,214.41 | - |
04 Mar 2024 | 2,217.22 | 2,227.21 | 2,215.53 | 2,221.97 | 2,221.97 | - |
01 Mar 2024 | 2,207.22 | 2,217.22 | 2,200.91 | 2,216.40 | 2,216.40 | - |
29 Feb 2024 | 2,206.18 | 2,211.67 | 2,198.36 | 2,206.86 | 2,206.86 | - |
28 Feb 2024 | 2,194.43 | 2,205.58 | 2,191.16 | 2,198.94 | 2,198.94 | - |
27 Feb 2024 | 2,195.69 | 2,199.52 | 2,192.41 | 2,198.68 | 2,198.68 | - |
26 Feb 2024 | 2,198.81 | 2,206.22 | 2,189.69 | 2,191.10 | 2,191.10 | - |
23 Feb 2024 | 2,196.46 | 2,204.64 | 2,195.19 | 2,200.27 | 2,200.27 | - |
22 Feb 2024 | 2,182.72 | 2,198.79 | 2,180.63 | 2,194.60 | 2,194.60 | - |
21 Feb 2024 | 2,168.62 | 2,178.66 | 2,164.87 | 2,178.19 | 2,178.19 | - |
20 Feb 2024 | 2,166.23 | 2,175.77 | 2,165.27 | 2,168.86 | 2,168.86 | - |
16 Feb 2024 | 2,174.55 | 2,185.25 | 2,170.64 | 2,173.07 | 2,173.07 | - |
15 Feb 2024 | 2,158.72 | 2,183.93 | 2,158.72 | 2,181.13 | 2,181.13 | - |
14 Feb 2024 | 2,143.21 | 2,153.11 | 2,137.08 | 2,152.48 | 2,152.48 | - |
13 Feb 2024 | 2,148.62 | 2,148.89 | 2,118.30 | 2,132.88 | 2,132.88 | - |
12 Feb 2024 | 2,154.74 | 2,174.94 | 2,154.74 | 2,169.18 | 2,169.18 | - |
09 Feb 2024 | 2,151.90 | 2,154.82 | 2,143.02 | 2,154.26 | 2,154.26 | - |
08 Feb 2024 | 2,146.56 | 2,152.51 | 2,140.95 | 2,151.54 | 2,151.54 | - |
07 Feb 2024 | 2,143.63 | 2,151.70 | 2,140.25 | 2,147.55 | 2,147.55 | - |
06 Feb 2024 | 2,132.04 | 2,144.55 | 2,130.75 | 2,142.81 | 2,142.81 | - |
05 Feb 2024 | 2,143.21 | 2,143.21 | 2,123.08 | 2,130.21 | 2,130.21 | - |
02 Feb 2024 | 2,145.97 | 2,160.25 | 2,135.51 | 2,150.45 | 2,150.45 | - |
01 Feb 2024 | 2,136.81 | 2,154.41 | 2,124.98 | 2,154.34 | 2,154.34 | - |
31 Jan 2024 | 2,157.67 | 2,161.02 | 2,133.30 | 2,133.70 | 2,133.70 | - |
30 Jan 2024 | 2,149.99 | 2,161.74 | 2,147.48 | 2,159.25 | 2,159.25 | - |
29 Jan 2024 | 2,141.72 | 2,154.46 | 2,137.31 | 2,154.14 | 2,154.14 | - |
26 Jan 2024 | 2,144.29 | 2,147.76 | 2,138.21 | 2,142.78 | 2,142.78 | - |
25 Jan 2024 | 2,132.34 | 2,141.20 | 2,126.17 | 2,140.88 | 2,140.88 | - |
24 Jan 2024 | 2,138.86 | 2,139.86 | 2,119.20 | 2,119.98 | 2,119.98 | - |
23 Jan 2024 | 2,128.87 | 2,132.51 | 2,122.21 | 2,128.85 | 2,128.85 | - |
22 Jan 2024 | 2,120.86 | 2,132.04 | 2,119.49 | 2,125.50 | 2,125.50 | - |
19 Jan 2024 | 2,101.02 | 2,118.03 | 2,091.87 | 2,115.95 | 2,115.95 | - |
18 Jan 2024 | 2,091.56 | 2,098.94 | 2,079.56 | 2,096.88 | 2,096.88 | - |
17 Jan 2024 | 2,090.31 | 2,100.87 | 2,081.47 | 2,090.01 | 2,090.01 | - |
16 Jan 2024 | 2,113.51 | 2,113.61 | 2,099.11 | 2,104.95 | 2,104.95 | - |
12 Jan 2024 | 2,131.74 | 2,136.49 | 2,116.16 | 2,121.24 | 2,121.24 | - |
11 Jan 2024 | 2,128.44 | 2,128.44 | 2,108.65 | 2,121.39 | 2,121.39 | - |
10 Jan 2024 | 2,129.10 | 2,133.09 | 2,122.16 | 2,130.43 | 2,130.43 | - |
09 Jan 2024 | 2,133.16 | 2,134.68 | 2,127.12 | 2,130.35 | 2,130.35 | - |
08 Jan 2024 | 2,126.34 | 2,145.08 | 2,119.32 | 2,144.91 | 2,144.91 | - |
05 Jan 2024 | 2,119.06 | 2,138.35 | 2,117.52 | 2,128.49 | 2,128.49 | - |
04 Jan 2024 | 2,125.60 | 2,136.75 | 2,122.20 | 2,122.40 | 2,122.40 | - |
03 Jan 2024 | 2,137.36 | 2,139.07 | 2,124.09 | 2,125.93 | 2,125.93 | - |
02 Jan 2024 | 2,132.20 | 2,154.52 | 2,130.36 | 2,147.25 | 2,147.25 | - |
29 Dec 2023 | 2,145.86 | 2,149.58 | 2,136.14 | 2,140.42 | 2,140.42 | - |
28 Dec 2023 | 2,145.20 | 2,151.92 | 2,144.91 | 2,148.96 | 2,148.96 | - |
27 Dec 2023 | 2,143.31 | 2,149.71 | 2,140.80 | 2,147.72 | 2,147.72 | - |
26 Dec 2023 | 2,132.35 | 2,149.34 | 2,132.35 | 2,144.31 | 2,144.31 | - |
22 Dec 2023 | 2,128.87 | 2,139.08 | 2,123.84 | 2,130.69 | 2,130.69 | - |
21 Dec 2023 | 2,112.16 | 2,123.34 | 2,105.69 | 2,122.72 | 2,122.72 | - |
20 Dec 2023 | 2,130.99 | 2,137.44 | 2,099.59 | 2,100.02 | 2,100.02 | - |
19 Dec 2023 | 2,120.26 | 2,136.18 | 2,119.98 | 2,135.99 | 2,135.99 | - |
18 Dec 2023 | 2,119.86 | 2,122.72 | 2,115.63 | 2,116.12 | 2,116.12 | - |
15 Dec 2023 | 2,123.81 | 2,123.81 | 2,106.98 | 2,113.64 | 2,113.64 | - |
14 Dec 2023 | 2,105.94 | 2,133.84 | 2,105.94 | 2,126.46 | 2,126.46 | - |
13 Dec 2023 | 2,058.56 | 2,098.01 | 2,054.34 | 2,097.77 | 2,097.77 | - |
12 Dec 2023 | 2,060.41 | 2,062.22 | 2,049.77 | 2,059.34 | 2,059.34 | - |
11 Dec 2023 | 2,045.28 | 2,059.95 | 2,045.28 | 2,059.55 | 2,059.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |