Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 2,240.00 | 2,255.00 | 2,150.00 | 2,160.00 | 2,160.00 | 438,657 |
10 May 2024 | 2,260.00 | 2,290.00 | 2,200.00 | 2,220.00 | 2,220.00 | 350,589 |
09 May 2024 | 2,315.00 | 2,320.00 | 2,240.00 | 2,245.00 | 2,245.00 | 443,304 |
08 May 2024 | 2,290.00 | 2,325.00 | 2,265.00 | 2,305.00 | 2,305.00 | 341,504 |
07 May 2024 | 2,205.00 | 2,380.00 | 2,205.00 | 2,295.00 | 2,295.00 | 1,336,863 |
03 May 2024 | 2,210.00 | 2,260.00 | 2,200.00 | 2,200.00 | 2,200.00 | 250,314 |
02 May 2024 | 2,165.00 | 2,210.00 | 2,155.00 | 2,190.00 | 2,190.00 | 236,446 |
30 Apr 2024 | 2,220.00 | 2,250.00 | 2,195.00 | 2,210.00 | 2,210.00 | 195,760 |
29 Apr 2024 | 2,260.00 | 2,270.00 | 2,180.00 | 2,220.00 | 2,220.00 | 381,710 |
26 Apr 2024 | 2,170.00 | 2,340.00 | 2,155.00 | 2,255.00 | 2,255.00 | 831,949 |
25 Apr 2024 | 2,210.00 | 2,210.00 | 2,160.00 | 2,165.00 | 2,165.00 | 359,602 |
24 Apr 2024 | 2,225.00 | 2,245.00 | 2,185.00 | 2,230.00 | 2,230.00 | 306,267 |
23 Apr 2024 | 2,210.00 | 2,285.00 | 2,185.00 | 2,185.00 | 2,185.00 | 368,008 |
22 Apr 2024 | 2,190.00 | 2,380.00 | 2,145.00 | 2,190.00 | 2,190.00 | 625,020 |
19 Apr 2024 | 2,320.00 | 2,320.00 | 2,145.00 | 2,180.00 | 2,180.00 | 652,302 |
18 Apr 2024 | 2,285.00 | 2,345.00 | 2,205.00 | 2,320.00 | 2,320.00 | 423,367 |
17 Apr 2024 | 2,385.00 | 2,395.00 | 2,245.00 | 2,250.00 | 2,250.00 | 702,820 |
16 Apr 2024 | 2,485.00 | 2,490.00 | 2,295.00 | 2,320.00 | 2,320.00 | 1,117,524 |
15 Apr 2024 | 2,230.00 | 2,655.00 | 2,160.00 | 2,485.00 | 2,485.00 | 5,967,047 |
12 Apr 2024 | 2,125.00 | 2,500.00 | 2,125.00 | 2,275.00 | 2,275.00 | 4,716,069 |
11 Apr 2024 | 2,130.00 | 2,160.00 | 2,090.00 | 2,115.00 | 2,115.00 | 436,991 |
09 Apr 2024 | 2,245.00 | 2,270.00 | 2,160.00 | 2,165.00 | 2,165.00 | 693,959 |
08 Apr 2024 | 2,340.00 | 2,340.00 | 2,235.00 | 2,250.00 | 2,250.00 | 657,334 |
05 Apr 2024 | 2,415.00 | 2,425.00 | 2,275.00 | 2,345.00 | 2,345.00 | 1,094,746 |
04 Apr 2024 | 2,590.00 | 2,595.00 | 2,410.00 | 2,430.00 | 2,430.00 | 1,572,205 |
03 Apr 2024 | 2,720.00 | 2,745.00 | 2,525.00 | 2,550.00 | 2,550.00 | 2,086,822 |
02 Apr 2024 | 2,735.00 | 2,980.00 | 2,595.00 | 2,785.00 | 2,785.00 | 8,433,813 |
01 Apr 2024 | 2,730.00 | 2,900.00 | 2,670.00 | 2,735.00 | 2,735.00 | 6,666,830 |
29 Mar 2024 | 2,760.00 | 3,160.00 | 2,650.00 | 2,670.00 | 2,670.00 | 31,600,159 |
28 Mar 2024 | 2,040.00 | 2,625.00 | 2,035.00 | 2,625.00 | 2,625.00 | 10,062,988 |
27 Mar 2024 | 2,020.00 | 2,080.00 | 1,977.00 | 2,020.00 | 2,020.00 | 519,688 |
26 Mar 2024 | 1,884.00 | 2,095.00 | 1,884.00 | 2,045.00 | 2,045.00 | 1,507,231 |
25 Mar 2024 | 1,946.00 | 1,956.00 | 1,894.00 | 1,897.00 | 1,897.00 | 419,514 |
22 Mar 2024 | 1,961.00 | 1,967.00 | 1,911.00 | 1,947.00 | 1,947.00 | 424,363 |
21 Mar 2024 | 1,998.00 | 1,998.00 | 1,947.00 | 1,965.00 | 1,965.00 | 318,053 |
20 Mar 2024 | 1,961.00 | 1,983.00 | 1,952.00 | 1,964.00 | 1,964.00 | 233,414 |
19 Mar 2024 | 1,996.00 | 1,997.00 | 1,960.00 | 1,960.00 | 1,960.00 | 313,999 |
18 Mar 2024 | 1,990.00 | 2,010.00 | 1,990.00 | 1,999.00 | 1,999.00 | 157,171 |
15 Mar 2024 | 2,030.00 | 2,035.00 | 1,995.00 | 2,000.00 | 2,000.00 | 250,373 |
14 Mar 2024 | 2,065.00 | 2,080.00 | 1,987.00 | 2,045.00 | 2,045.00 | 637,668 |
13 Mar 2024 | 2,135.00 | 2,165.00 | 2,055.00 | 2,065.00 | 2,065.00 | 398,386 |
12 Mar 2024 | 2,070.00 | 2,210.00 | 2,060.00 | 2,130.00 | 2,130.00 | 414,593 |
11 Mar 2024 | 2,070.00 | 2,100.00 | 2,035.00 | 2,070.00 | 2,070.00 | 228,927 |
08 Mar 2024 | 2,110.00 | 2,135.00 | 2,065.00 | 2,075.00 | 2,075.00 | 250,339 |
07 Mar 2024 | 2,095.00 | 2,125.00 | 2,040.00 | 2,105.00 | 2,105.00 | 262,992 |
06 Mar 2024 | 2,135.00 | 2,160.00 | 2,090.00 | 2,100.00 | 2,100.00 | 329,176 |
05 Mar 2024 | 2,200.00 | 2,230.00 | 2,150.00 | 2,160.00 | 2,160.00 | 304,484 |
04 Mar 2024 | 2,175.00 | 2,260.00 | 2,160.00 | 2,230.00 | 2,230.00 | 352,878 |
29 Feb 2024 | 2,240.00 | 2,260.00 | 2,160.00 | 2,175.00 | 2,175.00 | 413,337 |
28 Feb 2024 | 2,245.00 | 2,300.00 | 2,235.00 | 2,240.00 | 2,240.00 | 253,930 |
27 Feb 2024 | 2,275.00 | 2,285.00 | 2,210.00 | 2,260.00 | 2,260.00 | 278,914 |
26 Feb 2024 | 2,310.00 | 2,325.00 | 2,260.00 | 2,275.00 | 2,275.00 | 246,267 |
23 Feb 2024 | 2,365.00 | 2,370.00 | 2,265.00 | 2,310.00 | 2,310.00 | 328,049 |
22 Feb 2024 | 2,310.00 | 2,405.00 | 2,295.00 | 2,340.00 | 2,340.00 | 603,336 |
21 Feb 2024 | 2,425.00 | 2,485.00 | 2,255.00 | 2,275.00 | 2,275.00 | 517,957 |
20 Feb 2024 | 2,450.00 | 2,450.00 | 2,395.00 | 2,450.00 | 2,450.00 | 216,240 |
19 Feb 2024 | 2,465.00 | 2,510.00 | 2,440.00 | 2,465.00 | 2,465.00 | 193,266 |
16 Feb 2024 | 2,510.00 | 2,515.00 | 2,455.00 | 2,475.00 | 2,475.00 | 368,536 |
15 Feb 2024 | 2,400.00 | 2,515.00 | 2,380.00 | 2,475.00 | 2,475.00 | 715,058 |
14 Feb 2024 | 2,320.00 | 2,385.00 | 2,320.00 | 2,380.00 | 2,380.00 | 225,874 |
13 Feb 2024 | 2,305.00 | 2,355.00 | 2,280.00 | 2,340.00 | 2,340.00 | 197,858 |
08 Feb 2024 | 2,245.00 | 2,310.00 | 2,245.00 | 2,280.00 | 2,280.00 | 184,349 |
07 Feb 2024 | 2,285.00 | 2,320.00 | 2,250.00 | 2,260.00 | 2,260.00 | 172,193 |
06 Feb 2024 | 2,305.00 | 2,305.00 | 2,240.00 | 2,255.00 | 2,255.00 | 145,989 |
05 Feb 2024 | 2,370.00 | 2,370.00 | 2,290.00 | 2,300.00 | 2,300.00 | 169,793 |
02 Feb 2024 | 2,285.00 | 2,340.00 | 2,265.00 | 2,340.00 | 2,340.00 | 184,498 |
01 Feb 2024 | 2,290.00 | 2,295.00 | 2,215.00 | 2,270.00 | 2,270.00 | 344,987 |
31 Jan 2024 | 2,330.00 | 2,360.00 | 2,285.00 | 2,290.00 | 2,290.00 | 194,819 |
30 Jan 2024 | 2,355.00 | 2,390.00 | 2,305.00 | 2,325.00 | 2,325.00 | 222,942 |
29 Jan 2024 | 2,360.00 | 2,380.00 | 2,315.00 | 2,330.00 | 2,330.00 | 334,487 |
26 Jan 2024 | 2,410.00 | 2,450.00 | 2,310.00 | 2,380.00 | 2,380.00 | 240,713 |
25 Jan 2024 | 2,450.00 | 2,450.00 | 2,375.00 | 2,395.00 | 2,395.00 | 256,398 |
24 Jan 2024 | 2,510.00 | 2,510.00 | 2,425.00 | 2,435.00 | 2,435.00 | 258,162 |
23 Jan 2024 | 2,460.00 | 2,545.00 | 2,450.00 | 2,490.00 | 2,490.00 | 310,191 |
22 Jan 2024 | 2,550.00 | 2,555.00 | 2,455.00 | 2,460.00 | 2,460.00 | 307,248 |
19 Jan 2024 | 2,545.00 | 2,630.00 | 2,510.00 | 2,550.00 | 2,550.00 | 350,616 |
18 Jan 2024 | 2,405.00 | 2,605.00 | 2,405.00 | 2,545.00 | 2,545.00 | 519,128 |
17 Jan 2024 | 2,550.00 | 2,550.00 | 2,430.00 | 2,450.00 | 2,450.00 | 409,451 |
16 Jan 2024 | 2,505.00 | 2,595.00 | 2,505.00 | 2,535.00 | 2,535.00 | 293,617 |
15 Jan 2024 | 2,550.00 | 2,595.00 | 2,500.00 | 2,535.00 | 2,535.00 | 70,079 |
12 Jan 2024 | 2,675.00 | 2,675.00 | 2,550.00 | 2,555.00 | 2,555.00 | 359,803 |
11 Jan 2024 | 2,620.00 | 2,700.00 | 2,605.00 | 2,660.00 | 2,660.00 | 403,136 |
10 Jan 2024 | 2,680.00 | 2,695.00 | 2,590.00 | 2,595.00 | 2,595.00 | 359,338 |
09 Jan 2024 | 2,700.00 | 2,730.00 | 2,655.00 | 2,680.00 | 2,680.00 | 478,803 |
08 Jan 2024 | 2,625.00 | 2,700.00 | 2,620.00 | 2,700.00 | 2,700.00 | 446,288 |
05 Jan 2024 | 2,555.00 | 2,715.00 | 2,555.00 | 2,615.00 | 2,615.00 | 817,133 |
04 Jan 2024 | 2,600.00 | 2,600.00 | 2,545.00 | 2,545.00 | 2,545.00 | 206,899 |
03 Jan 2024 | 2,535.00 | 2,605.00 | 2,520.00 | 2,600.00 | 2,600.00 | 356,876 |
02 Jan 2024 | 2,545.00 | 2,600.00 | 2,530.00 | 2,590.00 | 2,590.00 | 301,669 |
28 Dec 2023 | 2,515.00 | 2,555.00 | 2,495.00 | 2,545.00 | 2,545.00 | 231,887 |
27 Dec 2023 | 2,455.00 | 2,555.00 | 2,455.00 | 2,515.00 | 2,515.00 | 278,599 |
26 Dec 2023 | 2,580.00 | 2,600.00 | 2,480.00 | 2,480.00 | 2,480.00 | 468,092 |
22 Dec 2023 | 2,655.00 | 2,690.00 | 2,570.00 | 2,580.00 | 2,580.00 | 490,860 |
21 Dec 2023 | 2,640.00 | 2,795.00 | 2,620.00 | 2,660.00 | 2,660.00 | 930,610 |
20 Dec 2023 | 2,655.00 | 2,670.00 | 2,630.00 | 2,660.00 | 2,660.00 | 373,134 |
19 Dec 2023 | 2,670.00 | 2,705.00 | 2,620.00 | 2,655.00 | 2,655.00 | 399,205 |
18 Dec 2023 | 2,785.00 | 2,785.00 | 2,670.00 | 2,685.00 | 2,685.00 | 556,890 |
15 Dec 2023 | 2,655.00 | 2,830.00 | 2,630.00 | 2,750.00 | 2,750.00 | 1,551,236 |
14 Dec 2023 | 2,685.00 | 2,715.00 | 2,560.00 | 2,660.00 | 2,660.00 | 463,597 |
13 Dec 2023 | 2,625.00 | 2,745.00 | 2,585.00 | 2,630.00 | 2,630.00 | 818,686 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |