Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 2,170.25 | 2,170.25 | 2,170.25 | 2,170.25 | 2,170.25 | - |
30 Apr 2024 | 2,185.48 | 2,185.48 | 2,185.48 | 2,185.48 | 2,185.48 | - |
29 Apr 2024 | 2,191.76 | 2,191.76 | 2,191.76 | 2,191.76 | 2,191.76 | - |
26 Apr 2024 | 2,204.57 | 2,204.57 | 2,204.57 | 2,204.57 | 2,204.57 | - |
25 Apr 2024 | 2,171.17 | 2,171.17 | 2,171.17 | 2,171.17 | 2,171.17 | - |
24 Apr 2024 | 2,206.09 | 2,206.09 | 2,206.09 | 2,206.09 | 2,206.09 | - |
23 Apr 2024 | 2,207.21 | 2,207.21 | 2,207.21 | 2,207.21 | 2,207.21 | - |
22 Apr 2024 | 2,171.86 | 2,171.86 | 2,171.86 | 2,171.86 | 2,171.86 | - |
19 Apr 2024 | 2,173.83 | 2,173.83 | 2,173.83 | 2,173.83 | 2,173.83 | - |
18 Apr 2024 | 2,183.59 | 2,183.59 | 2,183.59 | 2,183.59 | 2,183.59 | - |
17 Apr 2024 | 2,174.26 | 2,174.26 | 2,174.26 | 2,174.26 | 2,174.26 | - |
16 Apr 2024 | 2,180.43 | 2,180.43 | 2,180.43 | 2,180.43 | 2,180.43 | - |
15 Apr 2024 | 2,195.27 | 2,195.27 | 2,195.27 | 2,195.27 | 2,195.27 | - |
12 Apr 2024 | 2,189.14 | 2,189.14 | 2,189.14 | 2,189.14 | 2,189.14 | - |
11 Apr 2024 | 2,197.45 | 2,197.45 | 2,197.45 | 2,197.45 | 2,197.45 | - |
10 Apr 2024 | 2,191.61 | 2,191.61 | 2,191.61 | 2,191.61 | 2,191.61 | - |
09 Apr 2024 | 2,188.41 | 2,188.41 | 2,188.41 | 2,188.41 | 2,188.41 | - |
08 Apr 2024 | 2,211.40 | 2,211.40 | 2,211.40 | 2,211.40 | 2,211.40 | - |
05 Apr 2024 | 2,207.44 | 2,207.44 | 2,207.44 | 2,207.44 | 2,207.44 | - |
04 Apr 2024 | 2,216.60 | 2,216.60 | 2,216.60 | 2,216.60 | 2,216.60 | - |
03 Apr 2024 | 2,228.14 | 2,228.14 | 2,228.14 | 2,228.14 | 2,228.14 | - |
02 Apr 2024 | 2,224.92 | 2,224.92 | 2,224.92 | 2,224.92 | 2,224.92 | - |
28 Mar 2024 | 2,254.79 | 2,254.79 | 2,254.79 | 2,254.79 | 2,254.79 | - |
27 Mar 2024 | 2,248.86 | 2,248.86 | 2,248.86 | 2,248.86 | 2,248.86 | - |
26 Mar 2024 | 2,249.18 | 2,249.18 | 2,249.18 | 2,249.18 | 2,249.18 | - |
25 Mar 2024 | 2,254.83 | 2,254.83 | 2,254.83 | 2,254.83 | 2,254.83 | - |
22 Mar 2024 | 2,257.21 | 2,257.21 | 2,257.21 | 2,257.21 | 2,257.21 | - |
21 Mar 2024 | 2,265.16 | 2,265.16 | 2,265.16 | 2,265.16 | 2,265.16 | - |
20 Mar 2024 | 2,260.38 | 2,260.38 | 2,260.38 | 2,260.38 | 2,260.38 | - |
19 Mar 2024 | 2,259.48 | 2,259.48 | 2,259.48 | 2,259.48 | 2,259.48 | - |
18 Mar 2024 | 2,256.62 | 2,256.62 | 2,256.62 | 2,256.62 | 2,256.62 | - |
15 Mar 2024 | 2,254.18 | 2,254.18 | 2,254.18 | 2,254.18 | 2,254.18 | - |
14 Mar 2024 | 2,273.67 | 2,273.67 | 2,273.67 | 2,273.67 | 2,273.67 | - |
13 Mar 2024 | 2,269.56 | 2,269.56 | 2,269.56 | 2,269.56 | 2,269.56 | - |
12 Mar 2024 | 2,267.47 | 2,267.47 | 2,267.47 | 2,267.47 | 2,267.47 | - |
11 Mar 2024 | 2,246.91 | 2,246.91 | 2,246.91 | 2,246.91 | 2,246.91 | - |
08 Mar 2024 | 2,266.06 | 2,266.06 | 2,266.06 | 2,266.06 | 2,266.06 | - |
07 Mar 2024 | 2,272.97 | 2,272.97 | 2,272.97 | 2,272.97 | 2,272.97 | - |
06 Mar 2024 | 2,232.25 | 2,232.25 | 2,232.25 | 2,232.25 | 2,232.25 | - |
05 Mar 2024 | 2,223.05 | 2,223.05 | 2,223.05 | 2,223.05 | 2,223.05 | - |
04 Mar 2024 | 2,243.10 | 2,243.10 | 2,243.10 | 2,243.10 | 2,243.10 | - |
01 Mar 2024 | 2,232.25 | 2,232.25 | 2,232.25 | 2,232.25 | 2,232.25 | - |
29 Feb 2024 | 2,217.24 | 2,217.24 | 2,217.24 | 2,217.24 | 2,217.24 | - |
28 Feb 2024 | 2,224.55 | 2,224.55 | 2,224.55 | 2,224.55 | 2,224.55 | - |
27 Feb 2024 | 2,223.90 | 2,223.90 | 2,223.90 | 2,223.90 | 2,223.90 | - |
26 Feb 2024 | 2,224.36 | 2,224.36 | 2,224.36 | 2,224.36 | 2,224.36 | - |
23 Feb 2024 | 2,227.03 | 2,227.03 | 2,227.03 | 2,227.03 | 2,227.03 | - |
22 Feb 2024 | 2,215.52 | 2,215.52 | 2,215.52 | 2,215.52 | 2,215.52 | - |
21 Feb 2024 | 2,177.90 | 2,177.90 | 2,177.90 | 2,177.90 | 2,177.90 | - |
20 Feb 2024 | 2,180.12 | 2,180.12 | 2,180.12 | 2,180.12 | 2,180.12 | - |
19 Feb 2024 | 2,188.72 | 2,188.72 | 2,188.72 | 2,188.72 | 2,188.72 | - |
16 Feb 2024 | 2,191.46 | 2,191.46 | 2,191.46 | 2,191.46 | 2,191.46 | - |
15 Feb 2024 | 2,177.91 | 2,177.91 | 2,177.91 | 2,177.91 | 2,177.91 | - |
14 Feb 2024 | 2,166.58 | 2,166.58 | 2,166.58 | 2,166.58 | 2,166.58 | - |
13 Feb 2024 | 2,149.53 | 2,149.53 | 2,149.53 | 2,149.53 | 2,149.53 | - |
12 Feb 2024 | 2,178.74 | 2,178.74 | 2,178.74 | 2,178.74 | 2,178.74 | - |
09 Feb 2024 | 2,174.78 | 2,174.78 | 2,174.78 | 2,174.78 | 2,174.78 | - |
08 Feb 2024 | 2,172.39 | 2,172.39 | 2,172.39 | 2,172.39 | 2,172.39 | - |
07 Feb 2024 | 2,167.46 | 2,167.46 | 2,167.46 | 2,167.46 | 2,167.46 | - |
06 Feb 2024 | 2,155.61 | 2,155.61 | 2,155.61 | 2,155.61 | 2,155.61 | - |
05 Feb 2024 | 2,148.77 | 2,148.77 | 2,148.77 | 2,148.77 | 2,148.77 | - |
02 Feb 2024 | 2,137.73 | 2,137.73 | 2,137.73 | 2,137.73 | 2,137.73 | - |
01 Feb 2024 | 2,135.70 | 2,135.70 | 2,135.70 | 2,135.70 | 2,135.70 | - |
31 Jan 2024 | 2,120.97 | 2,120.97 | 2,120.97 | 2,120.97 | 2,120.97 | - |
30 Jan 2024 | 2,123.44 | 2,123.44 | 2,123.44 | 2,123.44 | 2,123.44 | - |
29 Jan 2024 | 2,116.20 | 2,116.20 | 2,116.20 | 2,116.20 | 2,116.20 | - |
26 Jan 2024 | 2,106.27 | 2,106.27 | 2,106.27 | 2,106.27 | 2,106.27 | - |
25 Jan 2024 | 2,070.64 | 2,070.64 | 2,070.64 | 2,070.64 | 2,070.64 | - |
24 Jan 2024 | 2,056.79 | 2,056.79 | 2,056.79 | 2,056.79 | 2,056.79 | - |
23 Jan 2024 | 2,031.46 | 2,031.46 | 2,031.46 | 2,031.46 | 2,031.46 | - |
22 Jan 2024 | 2,040.89 | 2,040.89 | 2,040.89 | 2,040.89 | 2,040.89 | - |
19 Jan 2024 | 2,029.05 | 2,029.05 | 2,029.05 | 2,029.05 | 2,029.05 | - |
18 Jan 2024 | 2,034.11 | 2,034.11 | 2,034.11 | 2,034.11 | 2,034.11 | - |
17 Jan 2024 | 2,019.56 | 2,019.56 | 2,019.56 | 2,019.56 | 2,019.56 | - |
16 Jan 2024 | 2,037.76 | 2,037.76 | 2,037.76 | 2,037.76 | 2,037.76 | - |
15 Jan 2024 | 2,029.85 | 2,029.85 | 2,029.85 | 2,029.85 | 2,029.85 | - |
12 Jan 2024 | 2,050.57 | 2,050.57 | 2,050.57 | 2,050.57 | 2,050.57 | - |
11 Jan 2024 | 2,035.09 | 2,035.09 | 2,035.09 | 2,035.09 | 2,035.09 | - |
10 Jan 2024 | 2,043.21 | 2,043.21 | 2,043.21 | 2,043.21 | 2,043.21 | - |
09 Jan 2024 | 2,043.82 | 2,043.82 | 2,043.82 | 2,043.82 | 2,043.82 | - |
08 Jan 2024 | 2,043.68 | 2,043.68 | 2,043.68 | 2,043.68 | 2,043.68 | - |
05 Jan 2024 | 2,031.23 | 2,031.23 | 2,031.23 | 2,031.23 | 2,031.23 | - |
04 Jan 2024 | 2,043.85 | 2,043.85 | 2,043.85 | 2,043.85 | 2,043.85 | - |
03 Jan 2024 | 2,037.33 | 2,037.33 | 2,037.33 | 2,037.33 | 2,037.33 | - |
02 Jan 2024 | 2,065.71 | 2,065.71 | 2,065.71 | 2,065.71 | 2,065.71 | - |
29 Dec 2023 | 2,081.18 | 2,081.18 | 2,081.18 | 2,081.18 | 2,081.18 | - |
28 Dec 2023 | 2,081.19 | 2,081.19 | 2,081.19 | 2,081.19 | 2,081.19 | - |
27 Dec 2023 | 2,078.78 | 2,078.78 | 2,078.78 | 2,078.78 | 2,078.78 | - |
22 Dec 2023 | 2,080.68 | 2,080.68 | 2,080.68 | 2,080.68 | 2,080.68 | - |
21 Dec 2023 | 2,084.46 | 2,084.46 | 2,084.46 | 2,084.46 | 2,084.46 | - |
20 Dec 2023 | 2,092.90 | 2,092.90 | 2,092.90 | 2,092.90 | 2,092.90 | - |
19 Dec 2023 | 2,091.02 | 2,091.02 | 2,091.02 | 2,091.02 | 2,091.02 | - |
18 Dec 2023 | 2,090.87 | 2,090.87 | 2,090.87 | 2,090.87 | 2,090.87 | - |
15 Dec 2023 | 2,096.25 | 2,096.25 | 2,096.25 | 2,096.25 | 2,096.25 | - |
14 Dec 2023 | 2,093.08 | 2,093.08 | 2,093.08 | 2,093.08 | 2,093.08 | - |
13 Dec 2023 | 2,089.70 | 2,089.70 | 2,089.70 | 2,089.70 | 2,089.70 | - |
12 Dec 2023 | 2,083.22 | 2,083.22 | 2,083.22 | 2,083.22 | 2,083.22 | - |
11 Dec 2023 | 2,082.24 | 2,082.24 | 2,082.24 | 2,082.24 | 2,082.24 | - |
08 Dec 2023 | 2,074.85 | 2,074.85 | 2,074.85 | 2,074.85 | 2,074.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |