Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,853.00 | 2,891.00 | 2,824.00 | 2,891.00 | 2,891.00 | 1,407,052 |
02 May 2024 | 2,843.00 | 2,864.00 | 2,816.00 | 2,842.00 | 2,842.00 | 1,675,037 |
01 May 2024 | 2,881.00 | 2,842.00 | 2,842.00 | 2,845.00 | 2,845.00 | 83,071 |
30 Apr 2024 | 2,891.00 | 2,905.00 | 2,861.00 | 2,876.00 | 2,876.00 | 1,281,473 |
29 Apr 2024 | 2,887.00 | 2,899.00 | 2,864.00 | 2,875.00 | 2,875.00 | 749,747 |
26 Apr 2024 | 2,862.00 | 2,886.00 | 2,850.00 | 2,879.00 | 2,879.00 | 1,360,542 |
25 Apr 2024 | 2,841.00 | 2,868.00 | 2,812.00 | 2,843.00 | 2,843.00 | 1,763,828 |
24 Apr 2024 | 2,871.00 | 2,893.00 | 2,844.00 | 2,850.00 | 2,850.00 | 1,194,375 |
23 Apr 2024 | 2,871.00 | 2,882.50 | 2,837.00 | 2,859.00 | 2,859.00 | 2,020,282 |
22 Apr 2024 | 2,852.00 | 2,866.00 | 2,825.00 | 2,844.00 | 2,844.00 | 1,743,874 |
19 Apr 2024 | 2,822.00 | 2,841.00 | 2,789.00 | 2,835.00 | 2,835.00 | 1,528,912 |
18 Apr 2024 | 2,858.00 | 2,864.00 | 2,825.00 | 2,846.00 | 2,846.00 | 2,074,506 |
17 Apr 2024 | 2,798.00 | 2,858.40 | 2,798.00 | 2,840.00 | 2,840.00 | 3,419,757 |
16 Apr 2024 | 2,801.00 | 2,830.00 | 2,787.00 | 2,801.00 | 2,801.00 | 1,139,706 |
15 Apr 2024 | 2,829.00 | 2,876.10 | 2,829.00 | 2,851.00 | 2,851.00 | 1,466,498 |
12 Apr 2024 | 2,857.00 | 2,870.00 | 2,829.00 | 2,829.00 | 2,829.00 | 1,785,858 |
11 Apr 2024 | 2,825.00 | 2,839.00 | 2,766.00 | 2,819.00 | 2,819.00 | 1,868,059 |
10 Apr 2024 | 2,802.00 | 2,827.00 | 2,794.00 | 2,827.00 | 2,827.00 | 3,736,908 |
09 Apr 2024 | 2,810.00 | 2,820.00 | 2,776.00 | 2,777.00 | 2,777.00 | 2,934,604 |
08 Apr 2024 | 2,805.00 | 2,833.42 | 2,801.00 | 2,823.00 | 2,823.00 | 1,852,113 |
05 Apr 2024 | 2,772.00 | 2,810.00 | 2,744.00 | 2,810.00 | 2,810.00 | 3,037,951 |
04 Apr 2024 | 2,803.00 | 2,822.00 | 2,797.00 | 2,819.00 | 2,819.00 | 2,194,554 |
03 Apr 2024 | 2,788.00 | 2,806.00 | 2,776.00 | 2,806.00 | 2,806.00 | 4,218,235 |
02 Apr 2024 | 2,813.00 | 2,842.99 | 2,782.00 | 2,793.00 | 2,793.00 | 1,838,854 |
28 Mar 2024 | 2,806.00 | 2,826.00 | 2,794.40 | 2,809.00 | 2,809.00 | 2,413,267 |
27 Mar 2024 | 2,822.00 | 2,828.00 | 2,792.00 | 2,802.00 | 2,802.00 | 1,692,960 |
26 Mar 2024 | 2,789.00 | 2,827.00 | 2,789.00 | 2,822.00 | 2,822.00 | 2,720,280 |
25 Mar 2024 | 2,814.00 | 2,820.00 | 2,780.00 | 2,791.00 | 2,791.00 | 2,428,568 |
22 Mar 2024 | 2,766.00 | 2,780.00 | 2,720.62 | 2,761.00 | 2,761.00 | 1,799,769 |
21 Mar 2024 | 2,577.00 | 2,761.00 | 2,562.00 | 2,748.00 | 2,748.00 | 3,218,171 |
20 Mar 2024 | 2,521.00 | 2,544.00 | 2,517.00 | 2,528.00 | 2,528.00 | 3,425,955 |
19 Mar 2024 | 2,523.00 | 2,538.00 | 2,512.00 | 2,525.00 | 2,525.00 | 2,823,272 |
18 Mar 2024 | 2,555.00 | 2,562.00 | 2,522.82 | 2,527.00 | 2,527.00 | 1,562,018 |
15 Mar 2024 | 2,524.00 | 2,566.00 | 2,524.00 | 2,555.00 | 2,555.00 | 4,416,652 |
14 Mar 2024 | 2,557.00 | 2,559.00 | 2,524.00 | 2,535.00 | 2,535.00 | 1,733,536 |
13 Mar 2024 | 2,569.00 | 2,585.00 | 2,552.91 | 2,556.00 | 2,556.00 | 2,742,788 |
12 Mar 2024 | 2,531.00 | 2,576.16 | 2,526.00 | 2,573.00 | 2,573.00 | 1,993,930 |
11 Mar 2024 | 2,498.00 | 2,525.00 | 2,485.00 | 2,519.00 | 2,519.00 | 2,522,204 |
08 Mar 2024 | 2,537.00 | 2,538.00 | 2,503.00 | 2,523.00 | 2,523.00 | 965,730 |
07 Mar 2024 | 2,511.00 | 2,539.00 | 2,498.40 | 2,531.00 | 2,531.00 | 2,134,069 |
06 Mar 2024 | 2,502.00 | 2,534.00 | 2,495.00 | 2,522.00 | 2,522.00 | 1,771,414 |
05 Mar 2024 | 2,476.00 | 2,509.00 | 2,471.00 | 2,496.00 | 2,496.00 | 1,476,129 |
04 Mar 2024 | 2,494.00 | 2,498.00 | 2,472.00 | 2,485.00 | 2,485.00 | 1,873,691 |
01 Mar 2024 | 2,482.00 | 2,512.00 | 2,459.00 | 2,507.00 | 2,507.00 | 2,089,244 |
29 Feb 2024 | 2,458.00 | 2,484.00 | 2,447.00 | 2,468.00 | 2,468.00 | 3,829,337 |
28 Feb 2024 | 2,427.00 | 2,450.00 | 2,415.60 | 2,449.00 | 2,449.00 | 1,208,203 |
27 Feb 2024 | 2,449.00 | 2,459.00 | 2,404.00 | 2,416.00 | 2,416.00 | 1,631,637 |
26 Feb 2024 | 2,431.00 | 2,464.00 | 2,426.00 | 2,449.00 | 2,449.00 | 1,961,096 |
23 Feb 2024 | 2,446.00 | 2,453.00 | 2,431.00 | 2,436.00 | 2,436.00 | 1,746,091 |
22 Feb 2024 | 2,462.00 | 2,468.00 | 2,438.00 | 2,442.00 | 2,442.00 | 1,638,557 |
21 Feb 2024 | 2,450.00 | 2,452.88 | 2,431.00 | 2,441.00 | 2,441.00 | 1,904,852 |
20 Feb 2024 | 2,465.00 | 2,471.00 | 2,446.00 | 2,452.00 | 2,452.00 | 1,153,288 |
19 Feb 2024 | 2,468.00 | 2,481.00 | 2,456.00 | 2,464.00 | 2,464.00 | 1,250,613 |
16 Feb 2024 | 2,442.00 | 2,484.00 | 2,436.00 | 2,476.00 | 2,476.00 | 2,552,878 |
15 Feb 2024 | 2,409.00 | 2,432.00 | 2,392.00 | 2,428.00 | 2,428.00 | 1,587,692 |
14 Feb 2024 | 2,376.00 | 2,409.22 | 2,376.00 | 2,388.00 | 2,388.00 | 773,309 |
13 Feb 2024 | 2,399.00 | 2,402.87 | 2,352.00 | 2,376.00 | 2,376.00 | 1,144,227 |
12 Feb 2024 | 2,419.00 | 2,433.00 | 2,397.40 | 2,409.00 | 2,409.00 | 2,858,923 |
09 Feb 2024 | 2,382.00 | 2,416.32 | 2,379.67 | 2,414.00 | 2,414.00 | 5,042,049 |
08 Feb 2024 | 2,346.00 | 2,395.00 | 2,346.00 | 2,382.00 | 2,382.00 | 1,683,075 |
07 Feb 2024 | 2,317.00 | 2,343.00 | 2,307.00 | 2,334.00 | 2,334.00 | 1,996,534 |
06 Feb 2024 | 2,357.00 | 2,362.00 | 2,312.00 | 2,316.00 | 2,316.00 | 3,756,031 |
05 Feb 2024 | 2,362.00 | 2,376.00 | 2,334.00 | 2,341.00 | 2,341.00 | 1,761,400 |
02 Feb 2024 | 2,365.00 | 2,378.00 | 2,322.60 | 2,352.00 | 2,352.00 | 1,884,292 |
01 Feb 2024 | 2,430.00 | 2,449.00 | 2,336.00 | 2,351.00 | 2,351.00 | 3,165,826 |
31 Jan 2024 | 2,501.00 | 2,507.00 | 2,472.00 | 2,479.00 | 2,479.00 | 3,064,916 |
30 Jan 2024 | 2,447.00 | 2,507.00 | 2,447.00 | 2,497.00 | 2,497.00 | 2,453,880 |
29 Jan 2024 | 2,440.00 | 2,447.00 | 2,414.00 | 2,433.00 | 2,433.00 | 3,257,739 |
26 Jan 2024 | 2,370.00 | 2,411.00 | 2,356.00 | 2,411.00 | 2,411.00 | 1,780,498 |
25 Jan 2024 | 2,345.00 | 2,380.00 | 2,338.00 | 2,374.00 | 2,374.00 | 2,235,501 |
24 Jan 2024 | 2,355.00 | 2,387.00 | 2,323.00 | 2,358.00 | 2,358.00 | 2,475,315 |
23 Jan 2024 | 2,374.00 | 2,383.00 | 2,356.00 | 2,368.00 | 2,368.00 | 1,115,706 |
22 Jan 2024 | 2,361.00 | 2,380.00 | 2,335.00 | 2,369.00 | 2,369.00 | 2,020,204 |
19 Jan 2024 | 2,340.00 | 2,369.00 | 2,329.00 | 2,336.00 | 2,336.00 | 5,776,258 |
18 Jan 2024 | 2,327.00 | 2,327.00 | 2,283.00 | 2,326.00 | 2,326.00 | 2,855,790 |
17 Jan 2024 | 2,308.00 | 2,324.00 | 2,280.00 | 2,319.00 | 2,319.00 | 1,830,322 |
16 Jan 2024 | 2,309.00 | 2,336.00 | 2,298.00 | 2,333.00 | 2,333.00 | 1,896,276 |
15 Jan 2024 | 2,311.00 | 2,344.00 | 2,307.00 | 2,321.00 | 2,321.00 | 845,106 |
12 Jan 2024 | 2,290.00 | 2,420.00 | 2,283.00 | 2,324.00 | 2,324.00 | 1,993,201 |
11 Jan 2024 | 2,310.00 | 2,321.36 | 2,271.00 | 2,277.00 | 2,277.00 | 3,333,700 |
10 Jan 2024 | 2,299.00 | 2,309.00 | 2,279.50 | 2,297.00 | 2,297.00 | 4,262,384 |
09 Jan 2024 | 2,321.00 | 2,332.00 | 2,276.00 | 2,280.00 | 2,280.00 | 3,681,954 |
08 Jan 2024 | 2,281.00 | 2,319.00 | 2,269.00 | 2,319.00 | 2,319.00 | 1,368,504 |
05 Jan 2024 | 2,317.00 | 2,317.00 | 2,273.00 | 2,293.00 | 2,293.00 | 1,606,657 |
04 Jan 2024 | 2,307.00 | 2,337.00 | 2,297.00 | 2,337.00 | 2,337.00 | 2,246,140 |
03 Jan 2024 | 2,333.00 | 2,350.00 | 2,286.00 | 2,314.00 | 2,314.00 | 1,851,814 |
02 Jan 2024 | 2,421.00 | 2,422.00 | 2,330.00 | 2,344.00 | 2,344.00 | 1,518,998 |
29 Dec 2023 | 2,431.00 | 2,441.00 | 2,400.00 | 2,421.00 | 2,421.00 | 483,316 |
28 Dec 2023 | 2,445.00 | 2,455.00 | 2,423.00 | 2,437.00 | 2,437.00 | 515,670 |
27 Dec 2023 | 2,432.00 | 2,446.00 | 2,418.00 | 2,442.00 | 2,442.00 | 1,541,032 |
22 Dec 2023 | 2,417.00 | 2,444.00 | 2,403.00 | 2,421.00 | 2,421.00 | 703,349 |
21 Dec 2023 | 2,412.00 | 2,429.00 | 2,395.00 | 2,417.00 | 2,417.00 | 1,511,193 |
20 Dec 2023 | 2,404.00 | 2,424.00 | 2,369.00 | 2,414.00 | 2,414.00 | 2,509,953 |
19 Dec 2023 | 2,380.00 | 2,398.00 | 2,363.00 | 2,384.00 | 2,384.00 | 2,903,760 |
18 Dec 2023 | 2,346.00 | 2,381.00 | 2,333.00 | 2,378.00 | 2,378.00 | 1,318,921 |
15 Dec 2023 | 2,374.00 | 2,383.00 | 2,333.00 | 2,349.00 | 2,349.00 | 4,067,934 |
14 Dec 2023 | 2,410.00 | 2,439.00 | 2,338.00 | 2,370.00 | 2,370.00 | 4,486,358 |
13 Dec 2023 | 2,389.00 | 2,406.00 | 2,365.00 | 2,390.00 | 2,390.00 | 1,433,625 |
12 Dec 2023 | 2,368.00 | 2,387.50 | 2,342.00 | 2,380.00 | 2,380.00 | 2,292,623 |
11 Dec 2023 | 2,344.00 | 2,365.00 | 2,342.20 | 2,357.00 | 2,357.00 | 2,027,595 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |