Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,520.00 | 2,535.00 | 2,485.00 | 2,495.00 | 2,495.00 | 141,720 |
02 May 2024 | 2,470.00 | 2,535.00 | 2,440.00 | 2,500.00 | 2,500.00 | 243,021 |
30 Apr 2024 | 2,460.00 | 2,490.00 | 2,435.00 | 2,480.00 | 2,480.00 | 151,000 |
29 Apr 2024 | 2,445.00 | 2,495.00 | 2,445.00 | 2,470.00 | 2,470.00 | 112,769 |
26 Apr 2024 | 2,485.00 | 2,485.00 | 2,430.00 | 2,445.00 | 2,445.00 | 106,048 |
25 Apr 2024 | 2,480.00 | 2,485.00 | 2,440.00 | 2,480.00 | 2,480.00 | 81,579 |
24 Apr 2024 | 2,475.00 | 2,510.00 | 2,460.00 | 2,500.00 | 2,500.00 | 133,414 |
23 Apr 2024 | 2,440.00 | 2,490.00 | 2,425.00 | 2,440.00 | 2,440.00 | 145,684 |
22 Apr 2024 | 2,425.00 | 2,465.00 | 2,410.00 | 2,435.00 | 2,435.00 | 192,852 |
19 Apr 2024 | 2,500.00 | 2,505.00 | 2,375.00 | 2,410.00 | 2,410.00 | 389,449 |
18 Apr 2024 | 2,420.00 | 2,500.00 | 2,420.00 | 2,495.00 | 2,495.00 | 124,999 |
17 Apr 2024 | 2,435.00 | 2,500.00 | 2,410.00 | 2,425.00 | 2,425.00 | 205,203 |
16 Apr 2024 | 2,480.00 | 2,480.00 | 2,390.00 | 2,425.00 | 2,425.00 | 536,720 |
15 Apr 2024 | 2,500.00 | 2,545.00 | 2,460.00 | 2,500.00 | 2,500.00 | 250,363 |
12 Apr 2024 | 2,570.00 | 2,615.00 | 2,510.00 | 2,545.00 | 2,545.00 | 192,196 |
11 Apr 2024 | 2,575.00 | 2,590.00 | 2,515.00 | 2,580.00 | 2,580.00 | 124,463 |
09 Apr 2024 | 2,560.00 | 2,610.00 | 2,550.00 | 2,555.00 | 2,555.00 | 129,456 |
08 Apr 2024 | 2,615.00 | 2,645.00 | 2,560.00 | 2,565.00 | 2,565.00 | 149,056 |
05 Apr 2024 | 2,630.00 | 2,655.00 | 2,590.00 | 2,615.00 | 2,615.00 | 224,901 |
04 Apr 2024 | 2,695.00 | 2,725.00 | 2,620.00 | 2,630.00 | 2,630.00 | 356,039 |
03 Apr 2024 | 2,740.00 | 2,740.00 | 2,665.00 | 2,675.00 | 2,675.00 | 226,175 |
02 Apr 2024 | 2,870.00 | 2,895.00 | 2,700.00 | 2,725.00 | 2,725.00 | 697,913 |
01 Apr 2024 | 2,765.00 | 2,880.00 | 2,745.00 | 2,870.00 | 2,870.00 | 624,915 |
29 Mar 2024 | 2,880.00 | 2,915.00 | 2,680.00 | 2,745.00 | 2,745.00 | 830,785 |
28 Mar 2024 | 2,945.00 | 2,950.00 | 2,825.00 | 2,860.00 | 2,860.00 | 618,932 |
27 Mar 2024 | 2,900.00 | 3,020.00 | 2,875.00 | 2,945.00 | 2,945.00 | 917,231 |
26 Mar 2024 | 2,810.00 | 2,900.00 | 2,775.00 | 2,900.00 | 2,900.00 | 438,095 |
25 Mar 2024 | 2,755.00 | 2,820.00 | 2,725.00 | 2,810.00 | 2,810.00 | 306,863 |
22 Mar 2024 | 2,795.00 | 2,795.00 | 2,730.00 | 2,735.00 | 2,735.00 | 207,916 |
21 Mar 2024 | 2,780.00 | 2,845.00 | 2,770.00 | 2,780.00 | 2,780.00 | 307,899 |
20 Mar 2024 | 2,805.00 | 2,865.00 | 2,740.00 | 2,775.00 | 2,775.00 | 289,829 |
19 Mar 2024 | 2,820.00 | 2,825.00 | 2,780.00 | 2,805.00 | 2,805.00 | 205,832 |
18 Mar 2024 | 2,775.00 | 2,825.00 | 2,760.00 | 2,780.00 | 2,780.00 | 128,668 |
15 Mar 2024 | 2,835.00 | 2,835.00 | 2,760.00 | 2,800.00 | 2,800.00 | 215,796 |
14 Mar 2024 | 2,850.00 | 2,865.00 | 2,815.00 | 2,835.00 | 2,835.00 | 131,355 |
13 Mar 2024 | 2,840.00 | 2,870.00 | 2,805.00 | 2,865.00 | 2,865.00 | 181,023 |
12 Mar 2024 | 2,800.00 | 2,870.00 | 2,790.00 | 2,855.00 | 2,855.00 | 271,054 |
11 Mar 2024 | 2,730.00 | 2,825.00 | 2,730.00 | 2,800.00 | 2,800.00 | 381,577 |
08 Mar 2024 | 2,800.00 | 2,800.00 | 2,710.00 | 2,720.00 | 2,720.00 | 264,955 |
07 Mar 2024 | 2,700.00 | 2,790.00 | 2,680.00 | 2,770.00 | 2,770.00 | 219,451 |
06 Mar 2024 | 2,730.00 | 2,770.00 | 2,670.00 | 2,700.00 | 2,700.00 | 468,062 |
05 Mar 2024 | 2,930.00 | 2,935.00 | 2,750.00 | 2,770.00 | 2,770.00 | 1,099,331 |
04 Mar 2024 | 2,930.00 | 2,985.00 | 2,910.00 | 2,910.00 | 2,910.00 | 265,239 |
29 Feb 2024 | 3,030.00 | 3,030.00 | 2,925.00 | 2,930.00 | 2,930.00 | 540,358 |
28 Feb 2024 | 3,100.00 | 3,135.00 | 3,025.00 | 3,035.00 | 3,035.00 | 478,230 |
27 Feb 2024 | 3,005.00 | 3,115.00 | 2,965.00 | 3,100.00 | 3,100.00 | 772,879 |
26 Feb 2024 | 3,005.00 | 3,020.00 | 2,965.00 | 3,000.00 | 3,000.00 | 194,615 |
23 Feb 2024 | 2,965.00 | 3,015.00 | 2,930.00 | 3,005.00 | 3,005.00 | 206,509 |
22 Feb 2024 | 3,005.00 | 3,025.00 | 2,940.00 | 2,965.00 | 2,965.00 | 372,713 |
21 Feb 2024 | 3,065.00 | 3,065.00 | 2,995.00 | 3,000.00 | 3,000.00 | 422,483 |
20 Feb 2024 | 3,080.00 | 3,140.00 | 3,045.00 | 3,050.00 | 3,050.00 | 562,067 |
19 Feb 2024 | 3,045.00 | 3,120.00 | 3,035.00 | 3,065.00 | 3,065.00 | 389,783 |
16 Feb 2024 | 3,105.00 | 3,110.00 | 2,995.00 | 3,040.00 | 3,040.00 | 769,370 |
15 Feb 2024 | 3,115.00 | 3,160.00 | 3,070.00 | 3,070.00 | 3,070.00 | 498,181 |
14 Feb 2024 | 3,045.00 | 3,130.00 | 2,975.00 | 3,115.00 | 3,115.00 | 343,482 |
13 Feb 2024 | 2,985.00 | 3,090.00 | 2,985.00 | 3,080.00 | 3,080.00 | 463,463 |
08 Feb 2024 | 2,935.00 | 3,070.00 | 2,935.00 | 2,980.00 | 2,980.00 | 641,523 |
07 Feb 2024 | 3,000.00 | 3,030.00 | 2,905.00 | 2,920.00 | 2,920.00 | 519,897 |
06 Feb 2024 | 3,070.00 | 3,135.00 | 2,980.00 | 2,995.00 | 2,995.00 | 764,340 |
05 Feb 2024 | 3,185.00 | 3,255.00 | 3,075.00 | 3,075.00 | 3,075.00 | 1,016,414 |
02 Feb 2024 | 3,215.00 | 3,420.00 | 3,165.00 | 3,190.00 | 3,190.00 | 3,057,818 |
01 Feb 2024 | 3,250.00 | 3,290.00 | 3,120.00 | 3,205.00 | 3,205.00 | 1,699,145 |
31 Jan 2024 | 3,165.00 | 3,540.00 | 3,165.00 | 3,230.00 | 3,230.00 | 9,014,514 |
30 Jan 2024 | 3,110.00 | 3,230.00 | 3,085.00 | 3,230.00 | 3,230.00 | 1,444,248 |
29 Jan 2024 | 3,255.00 | 3,305.00 | 3,060.00 | 3,100.00 | 3,100.00 | 1,858,672 |
26 Jan 2024 | 3,460.00 | 3,475.00 | 3,240.00 | 3,340.00 | 3,340.00 | 6,894,838 |
25 Jan 2024 | 3,300.00 | 3,320.00 | 3,135.00 | 3,220.00 | 3,220.00 | 4,540,151 |
24 Jan 2024 | 3,040.00 | 3,800.00 | 3,030.00 | 3,465.00 | 3,465.00 | 28,855,640 |
23 Jan 2024 | 2,925.00 | 3,115.00 | 2,925.00 | 3,030.00 | 3,030.00 | 1,280,304 |
22 Jan 2024 | 3,200.00 | 3,250.00 | 2,975.00 | 2,975.00 | 2,975.00 | 2,081,793 |
19 Jan 2024 | 2,970.00 | 2,970.00 | 2,865.00 | 2,935.00 | 2,935.00 | 706,466 |
18 Jan 2024 | 2,720.00 | 2,935.00 | 2,720.00 | 2,880.00 | 2,880.00 | 391,093 |
17 Jan 2024 | 2,865.00 | 2,875.00 | 2,705.00 | 2,740.00 | 2,740.00 | 407,097 |
16 Jan 2024 | 2,875.00 | 2,935.00 | 2,815.00 | 2,870.00 | 2,870.00 | 167,068 |
15 Jan 2024 | 2,920.00 | 2,945.00 | 2,865.00 | 2,910.00 | 2,910.00 | 193,013 |
12 Jan 2024 | 3,080.00 | 3,100.00 | 2,920.00 | 2,920.00 | 2,920.00 | 620,347 |
11 Jan 2024 | 3,050.00 | 3,125.00 | 3,025.00 | 3,110.00 | 3,110.00 | 624,970 |
10 Jan 2024 | 3,105.00 | 3,145.00 | 3,005.00 | 3,010.00 | 3,010.00 | 440,496 |
09 Jan 2024 | 3,015.00 | 3,140.00 | 2,995.00 | 3,100.00 | 3,100.00 | 858,536 |
08 Jan 2024 | 2,995.00 | 3,055.00 | 2,945.00 | 3,010.00 | 3,010.00 | 582,270 |
05 Jan 2024 | 3,030.00 | 3,090.00 | 2,990.00 | 3,040.00 | 3,040.00 | 625,859 |
04 Jan 2024 | 2,975.00 | 3,070.00 | 2,890.00 | 2,975.00 | 2,975.00 | 763,478 |
03 Jan 2024 | 2,845.00 | 3,065.00 | 2,795.00 | 2,975.00 | 2,975.00 | 1,421,637 |
02 Jan 2024 | 2,715.00 | 2,880.00 | 2,700.00 | 2,845.00 | 2,845.00 | 364,949 |
28 Dec 2023 | 2,710.00 | 2,740.00 | 2,700.00 | 2,720.00 | 2,720.00 | 180,671 |
27 Dec 2023 | 2,680.00 | 2,745.00 | 2,590.00 | 2,710.00 | 2,710.00 | 435,242 |
26 Dec 2023 | 2,820.00 | 3,235.00 | 2,640.00 | 2,660.00 | 2,660.00 | 3,916,795 |
22 Dec 2023 | 3,010.00 | 3,035.00 | 2,770.00 | 2,850.00 | 2,850.00 | 602,535 |
21 Dec 2023 | 2,915.00 | 3,025.00 | 2,900.00 | 3,000.00 | 3,000.00 | 267,770 |
20 Dec 2023 | 2,910.00 | 3,000.00 | 2,910.00 | 2,950.00 | 2,950.00 | 245,156 |
19 Dec 2023 | 2,900.00 | 2,970.00 | 2,875.00 | 2,905.00 | 2,905.00 | 181,235 |
18 Dec 2023 | 2,905.00 | 3,020.00 | 2,900.00 | 2,900.00 | 2,900.00 | 280,845 |
15 Dec 2023 | 2,955.00 | 2,985.00 | 2,890.00 | 2,905.00 | 2,905.00 | 410,504 |
14 Dec 2023 | 2,925.00 | 3,175.00 | 2,920.00 | 2,955.00 | 2,955.00 | 2,007,758 |
13 Dec 2023 | 2,840.00 | 2,920.00 | 2,790.00 | 2,870.00 | 2,870.00 | 274,995 |
12 Dec 2023 | 2,825.00 | 2,840.00 | 2,730.00 | 2,830.00 | 2,830.00 | 257,702 |
11 Dec 2023 | 2,870.00 | 2,885.00 | 2,805.00 | 2,815.00 | 2,815.00 | 179,808 |
08 Dec 2023 | 2,900.00 | 2,940.00 | 2,845.00 | 2,870.00 | 2,870.00 | 245,327 |
07 Dec 2023 | 2,980.00 | 2,980.00 | 2,770.00 | 2,885.00 | 2,885.00 | 297,896 |
06 Dec 2023 | 2,820.00 | 2,965.00 | 2,820.00 | 2,945.00 | 2,945.00 | 420,895 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |