Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,870.00 | 2,885.76 | 2,832.00 | 2,844.50 | 2,844.50 | 5,120 |
02 May 2024 | 2,886.00 | 2,891.05 | 2,827.40 | 2,876.50 | 2,876.50 | 6,194 |
01 May 2024 | 2,881.00 | 2,939.80 | 2,829.00 | 2,860.00 | 2,860.00 | 3,354 |
30 Apr 2024 | 2,970.00 | 2,972.00 | 2,872.59 | 2,868.00 | 2,868.00 | 10,267 |
29 Apr 2024 | 2,973.00 | 3,026.00 | 2,948.54 | 2,996.50 | 2,996.50 | 12,345 |
26 Apr 2024 | 2,973.00 | 3,004.00 | 2,973.00 | 2,979.50 | 2,979.50 | 7,156 |
25 Apr 2024 | 2,864.00 | 2,936.37 | 2,828.22 | 2,908.00 | 2,908.00 | 9,120 |
24 Apr 2024 | 2,839.00 | 2,860.83 | 2,810.00 | 2,850.50 | 2,850.50 | 1,136 |
23 Apr 2024 | 2,795.00 | 2,837.00 | 2,782.24 | 2,838.50 | 2,838.50 | 10,612 |
22 Apr 2024 | 2,903.00 | 2,905.00 | 2,848.96 | 2,870.00 | 2,870.00 | 7,304 |
19 Apr 2024 | 2,951.00 | 2,951.00 | 2,902.00 | 2,956.50 | 2,956.50 | 3,070 |
18 Apr 2024 | 2,954.00 | 2,954.00 | 2,901.00 | 2,915.00 | 2,915.00 | 2,449 |
17 Apr 2024 | 2,872.00 | 2,927.00 | 2,840.17 | 2,908.00 | 2,908.00 | 5,432 |
16 Apr 2024 | 2,841.00 | 2,842.00 | 2,813.20 | 2,835.00 | 2,835.00 | 14,792 |
15 Apr 2024 | 2,940.00 | 2,954.40 | 2,842.00 | 2,861.00 | 2,861.00 | 8,816 |
12 Apr 2024 | 2,986.00 | 3,081.00 | 2,921.53 | 2,989.00 | 2,989.00 | 9,306 |
11 Apr 2024 | 2,859.00 | 2,860.00 | 2,846.00 | 2,850.00 | 2,850.00 | 625 |
10 Apr 2024 | 2,786.00 | 2,876.00 | 2,500.00 | 2,833.50 | 2,833.50 | 3,029 |
09 Apr 2024 | 2,899.00 | 2,914.88 | 2,879.00 | 2,863.50 | 2,863.50 | 1,879 |
08 Apr 2024 | 2,879.00 | 2,916.67 | 2,850.00 | 2,863.00 | 2,863.00 | 16,965 |
05 Apr 2024 | 2,786.00 | 2,853.00 | 2,776.04 | 2,853.00 | 2,853.00 | 3,932 |
04 Apr 2024 | 2,789.00 | 2,813.27 | 2,761.00 | 2,805.00 | 2,805.00 | 6,875 |
03 Apr 2024 | 2,741.00 | 2,758.21 | 2,740.66 | 2,777.00 | 2,777.00 | 5,813 |
02 Apr 2024 | 2,776.00 | 2,776.84 | 2,715.00 | 2,737.00 | 2,737.00 | 5,095 |
28 Mar 2024 | 2,617.00 | 2,669.00 | 2,606.28 | 2,672.50 | 2,672.50 | 3,466 |
27 Mar 2024 | 2,564.39 | 2,576.23 | 2,564.39 | 2,587.00 | 2,587.00 | 4,220 |
26 Mar 2024 | 2,570.00 | 2,577.00 | 2,534.00 | 2,534.00 | 2,534.00 | 1,861 |
25 Mar 2024 | 2,505.00 | 2,544.91 | 2,505.00 | 2,539.00 | 2,539.00 | 4,693 |
22 Mar 2024 | 2,525.00 | 2,525.00 | 2,507.00 | 2,512.00 | 2,512.00 | 1,849 |
21 Mar 2024 | 2,534.20 | 2,536.00 | 2,534.20 | 2,518.00 | 2,518.00 | 2,308 |
20 Mar 2024 | 2,418.50 | 2,425.62 | 2,418.50 | 2,421.50 | 2,421.50 | 1,357 |
19 Mar 2024 | 2,463.50 | 2,471.50 | 2,425.93 | 2,432.75 | 2,432.75 | 1,016 |
18 Mar 2024 | 2,460.00 | 2,460.00 | 2,460.00 | 2,474.50 | 2,474.50 | 4,062 |
15 Mar 2024 | 2,485.00 | 2,499.50 | 2,473.00 | 2,490.00 | 2,490.00 | 3,295 |
14 Mar 2024 | 2,503.00 | 2,503.00 | 2,497.60 | 2,485.00 | 2,485.00 | 6,610 |
13 Mar 2024 | 2,459.60 | 2,522.00 | 2,459.60 | 2,535.00 | 2,535.00 | 8,437 |
12 Mar 2024 | 2,450.50 | 2,511.00 | 2,426.85 | 2,460.00 | 2,460.00 | 5,253 |
11 Mar 2024 | 2,510.00 | 2,510.00 | 2,450.00 | 2,515.00 | 2,515.00 | 2,065 |
08 Mar 2024 | 2,485.00 | 2,497.70 | 2,444.10 | 2,464.50 | 2,464.50 | 2,244 |
07 Mar 2024 | 2,475.00 | 2,480.40 | 2,473.00 | 2,475.00 | 2,475.00 | 530 |
06 Mar 2024 | 2,409.00 | 2,452.50 | 2,409.00 | 2,449.75 | 2,449.75 | 1,429 |
05 Mar 2024 | 2,403.10 | 2,447.50 | 2,392.05 | 2,349.75 | 2,349.75 | 2,479 |
04 Mar 2024 | 2,340.00 | 2,350.50 | 2,290.50 | 2,349.75 | 2,349.75 | 3,840 |
01 Mar 2024 | 2,181.00 | 2,249.50 | 2,180.00 | 2,240.00 | 2,240.00 | 6,642 |
29 Feb 2024 | 2,190.00 | 2,200.50 | 2,171.85 | 2,185.00 | 2,185.00 | 1,262 |
28 Feb 2024 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | - |
27 Feb 2024 | 2,140.50 | 2,170.50 | 2,140.50 | 2,150.00 | 2,150.00 | 727 |
26 Feb 2024 | 2,188.50 | 2,188.50 | 2,173.75 | 2,150.00 | 2,150.00 | 1,144 |
23 Feb 2024 | 2,146.50 | 2,152.00 | 2,138.00 | 2,170.00 | 2,170.00 | 649 |
22 Feb 2024 | 2,150.50 | 2,220.70 | 2,150.50 | 2,160.00 | 2,160.00 | 2,369 |
21 Feb 2024 | 2,201.00 | 2,201.00 | 2,201.00 | 2,204.75 | 2,204.75 | 447 |
20 Feb 2024 | 2,220.50 | 2,220.50 | 2,220.50 | 2,235.00 | 2,235.00 | 340 |
19 Feb 2024 | 2,221.50 | 2,221.50 | 2,221.50 | 2,230.00 | 2,230.00 | 1,847 |
16 Feb 2024 | 2,214.50 | 2,220.50 | 2,214.50 | 2,225.00 | 2,225.00 | 277 |
15 Feb 2024 | 2,166.15 | 2,211.90 | 2,166.15 | 2,200.00 | 2,200.00 | 172 |
14 Feb 2024 | 2,127.00 | 2,154.50 | 2,127.00 | 2,159.75 | 2,159.75 | 2,682 |
13 Feb 2024 | 2,169.35 | 2,176.55 | 2,169.35 | 2,140.00 | 2,140.00 | 390 |
12 Feb 2024 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | - |
09 Feb 2024 | 2,243.00 | 2,245.00 | 2,235.95 | 2,200.00 | 2,200.00 | 1,290 |
08 Feb 2024 | 2,264.50 | 2,264.50 | 2,250.00 | 2,246.50 | 2,246.50 | 410 |
07 Feb 2024 | 2,260.50 | 2,260.50 | 2,260.50 | 2,260.50 | 2,260.50 | 171 |
06 Feb 2024 | 2,270.50 | 2,270.50 | 2,261.55 | 2,280.00 | 2,280.00 | 1,474 |
05 Feb 2024 | 2,291.50 | 2,291.50 | 2,272.45 | 2,291.50 | 2,291.50 | 4,892 |
02 Feb 2024 | 2,389.50 | 2,397.35 | 2,290.00 | 2,289.75 | 2,289.75 | 6,709 |
01 Feb 2024 | 2,360.50 | 2,360.50 | 2,360.50 | 2,370.00 | 2,370.00 | 248 |
31 Jan 2024 | 2,320.50 | 2,349.30 | 2,319.95 | 2,330.00 | 2,330.00 | 1,483 |
30 Jan 2024 | 2,329.50 | 2,338.50 | 2,310.00 | 2,320.00 | 2,320.00 | 1,602 |
29 Jan 2024 | 2,280.50 | 2,313.50 | 2,280.50 | 2,290.00 | 2,290.00 | 430 |
26 Jan 2024 | 2,296.50 | 2,296.50 | 2,287.50 | 2,290.00 | 2,290.00 | 18 |
25 Jan 2024 | 2,279.00 | 2,279.60 | 2,271.05 | 2,290.00 | 2,290.00 | 7,047 |
24 Jan 2024 | 2,310.00 | 2,327.00 | 2,257.00 | 2,257.00 | 2,257.00 | 27,248 |
23 Jan 2024 | 2,235.50 | 2,244.00 | 2,235.50 | 2,243.00 | 2,243.00 | 315 |
22 Jan 2024 | 2,207.50 | 2,234.85 | 2,198.00 | 2,212.00 | 2,212.00 | 2,591 |
19 Jan 2024 | 2,216.50 | 2,216.50 | 2,216.50 | 2,211.75 | 2,211.75 | 3,606 |
18 Jan 2024 | 2,215.00 | 2,221.50 | 2,209.50 | 2,228.75 | 2,228.75 | 8,386 |
17 Jan 2024 | 2,265.50 | 2,265.50 | 2,225.70 | 2,213.00 | 2,213.00 | 5,191 |
16 Jan 2024 | 2,346.00 | 2,350.55 | 2,318.00 | 2,318.00 | 2,318.00 | 24,289 |
15 Jan 2024 | 2,376.50 | 2,376.50 | 2,376.50 | 2,376.50 | 2,376.50 | - |
12 Jan 2024 | 2,317.00 | 2,398.50 | 2,317.00 | 2,405.50 | 2,405.50 | 687 |
11 Jan 2024 | 2,347.50 | 2,347.50 | 2,327.50 | 2,296.50 | 2,296.50 | 387 |
10 Jan 2024 | 2,322.50 | 2,326.40 | 2,313.50 | 2,317.25 | 2,317.25 | 4,130 |
09 Jan 2024 | 2,389.00 | 2,390.00 | 2,326.50 | 2,332.25 | 2,332.25 | 2,172 |
08 Jan 2024 | 2,359.00 | 2,364.50 | 2,343.68 | 2,379.00 | 2,379.00 | 1,089 |
05 Jan 2024 | 2,378.50 | 2,407.50 | 2,378.50 | 2,389.50 | 2,389.50 | 631 |
04 Jan 2024 | 2,414.50 | 2,414.50 | 2,399.50 | 2,406.50 | 2,406.50 | 462 |
03 Jan 2024 | 2,473.50 | 2,492.18 | 2,404.50 | 2,409.50 | 2,409.50 | 1,111 |
02 Jan 2024 | 2,561.00 | 2,564.00 | 2,523.00 | 2,520.00 | 2,520.00 | 7,421 |
29 Dec 2023 | 2,548.00 | 2,548.00 | 2,548.00 | 2,547.50 | 2,547.50 | 1 |
28 Dec 2023 | 2,586.00 | 2,586.00 | 2,581.00 | 2,577.50 | 2,577.50 | 20,315 |
27 Dec 2023 | 2,623.00 | 2,623.00 | 2,599.00 | 2,630.00 | 2,630.00 | 878 |
22 Dec 2023 | 2,603.84 | 2,607.44 | 2,603.84 | 2,607.00 | 2,607.00 | 385 |
21 Dec 2023 | 2,594.00 | 2,594.00 | 2,573.00 | 2,603.50 | 2,603.50 | 2,035 |
20 Dec 2023 | 2,592.00 | 2,623.00 | 2,592.00 | 2,601.00 | 2,601.00 | 1,228 |
19 Dec 2023 | 2,611.00 | 2,611.00 | 2,530.00 | 2,606.50 | 2,606.50 | 4,800 |
18 Dec 2023 | 2,523.00 | 2,526.52 | 2,523.00 | 2,516.50 | 2,516.50 | 67 |
15 Dec 2023 | 2,528.00 | 2,545.00 | 2,517.20 | 2,528.50 | 2,528.50 | 5,478 |
14 Dec 2023 | 2,514.00 | 2,555.00 | 2,514.00 | 2,554.00 | 2,554.00 | 15,549 |
13 Dec 2023 | 2,360.50 | 2,360.50 | 2,333.58 | 2,354.25 | 2,354.25 | 1,066 |
12 Dec 2023 | 2,382.50 | 2,382.50 | 2,355.00 | 2,355.00 | 2,355.00 | 2,056 |
11 Dec 2023 | 2,366.50 | 2,382.46 | 2,361.00 | 2,364.75 | 2,364.75 | 3,628 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |