Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,401.50 | 2,493.50 | 2,380.50 | 2,426.50 | 2,426.50 | 1,913 |
02 May 2024 | 2,398.00 | 2,409.00 | 2,307.50 | 2,387.50 | 2,387.50 | 807 |
01 May 2024 | 2,906.02 | 2,906.02 | 2,906.02 | 2,906.02 | 2,906.02 | - |
30 Apr 2024 | 2,470.00 | 2,506.50 | 2,380.50 | 2,397.00 | 2,397.00 | 1,831 |
29 Apr 2024 | 2,571.50 | 2,590.50 | 2,478.50 | 2,525.25 | 2,525.25 | 3,652 |
26 Apr 2024 | 2,566.50 | 2,618.00 | 2,540.50 | 2,555.50 | 2,555.50 | 2,761 |
25 Apr 2024 | 2,555.50 | 2,583.76 | 2,480.00 | 2,556.00 | 2,556.00 | 1,763 |
24 Apr 2024 | 2,693.50 | 2,727.50 | 2,602.50 | 2,611.75 | 2,611.75 | 2,774 |
23 Apr 2024 | 2,601.50 | 2,671.50 | 2,542.00 | 2,650.50 | 2,650.50 | 1,840 |
22 Apr 2024 | 2,478.50 | 2,516.00 | 2,427.50 | 2,439.50 | 2,439.50 | 1,780 |
19 Apr 2024 | 2,379.00 | 2,422.50 | 2,326.00 | 2,398.50 | 2,398.50 | 5,907 |
18 Apr 2024 | 2,324.00 | 2,367.00 | 2,275.50 | 2,387.25 | 2,387.25 | 1,104 |
17 Apr 2024 | 2,317.50 | 2,328.50 | 2,264.50 | 2,266.00 | 2,266.00 | 1,192 |
16 Apr 2024 | 2,328.00 | 2,328.00 | 2,223.50 | 2,262.50 | 2,262.50 | 1,396 |
15 Apr 2024 | 2,441.50 | 2,466.00 | 2,379.00 | 2,412.00 | 2,412.00 | 2,236 |
12 Apr 2024 | 2,532.50 | 2,556.52 | 2,473.50 | 2,490.25 | 2,490.25 | 2,172 |
11 Apr 2024 | 2,479.00 | 2,560.50 | 2,427.00 | 2,462.50 | 2,462.50 | 1,216 |
10 Apr 2024 | 2,524.00 | 2,548.00 | 2,473.50 | 2,510.50 | 2,510.50 | 1,477 |
09 Apr 2024 | 2,558.00 | 2,569.00 | 2,476.50 | 2,493.50 | 2,493.50 | 6,245 |
08 Apr 2024 | 2,586.50 | 2,709.00 | 2,533.00 | 2,573.75 | 2,573.75 | 4,644 |
05 Apr 2024 | 2,586.00 | 2,606.50 | 2,544.00 | 2,559.50 | 2,559.50 | 3,069 |
04 Apr 2024 | 2,639.50 | 2,696.00 | 2,606.50 | 2,640.75 | 2,640.75 | 2,747 |
03 Apr 2024 | 2,660.00 | 2,675.50 | 2,603.50 | 2,633.75 | 2,633.75 | 2,549 |
02 Apr 2024 | 2,789.50 | 2,790.00 | 2,573.00 | 2,644.25 | 2,644.25 | 3,581 |
28 Mar 2024 | 2,883.50 | 3,015.00 | 2,830.00 | 2,933.50 | 2,933.50 | 1,210 |
27 Mar 2024 | 2,882.50 | 2,916.50 | 2,762.00 | 2,816.50 | 2,816.50 | 6,666 |
26 Mar 2024 | 2,883.00 | 2,902.50 | 2,815.00 | 2,876.00 | 2,876.00 | 5,036 |
25 Mar 2024 | 2,777.00 | 2,866.00 | 2,714.50 | 2,821.00 | 2,821.00 | 1,967 |
22 Mar 2024 | 2,821.50 | 2,830.00 | 2,644.50 | 2,718.25 | 2,718.25 | 1,551 |
21 Mar 2024 | 2,816.00 | 2,844.50 | 2,724.00 | 2,794.00 | 2,794.00 | 6,029 |
20 Mar 2024 | 2,467.50 | 2,638.50 | 2,459.50 | 2,597.00 | 2,597.00 | 4,200 |
19 Mar 2024 | 2,483.00 | 2,506.00 | 2,384.50 | 2,459.25 | 2,459.25 | 1,331 |
18 Mar 2024 | 2,518.50 | 2,587.50 | 2,464.00 | 2,570.50 | 2,570.50 | 1,893 |
15 Mar 2024 | 2,459.00 | 2,501.00 | 2,370.00 | 2,465.25 | 2,465.25 | 3,401 |
14 Mar 2024 | 2,589.50 | 2,589.50 | 2,435.50 | 2,410.75 | 2,410.75 | 483 |
13 Mar 2024 | 2,563.00 | 2,586.50 | 2,490.00 | 2,577.50 | 2,577.50 | 1,489 |
12 Mar 2024 | 2,556.00 | 2,566.00 | 2,467.50 | 2,468.75 | 2,468.75 | 1,295 |
11 Mar 2024 | 2,721.50 | 2,742.50 | 2,572.50 | 2,585.00 | 2,585.00 | 2,262 |
08 Mar 2024 | 2,566.00 | 2,719.50 | 2,507.50 | 2,579.25 | 2,579.25 | 575 |
07 Mar 2024 | 2,539.00 | 2,580.00 | 2,477.00 | 2,524.75 | 2,524.75 | 1,359 |
06 Mar 2024 | 2,579.50 | 2,620.50 | 2,489.50 | 2,550.50 | 2,550.50 | 1,939 |
05 Mar 2024 | 2,587.00 | 2,663.00 | 2,430.00 | 2,485.50 | 2,485.50 | 2,060 |
04 Mar 2024 | 2,775.00 | 2,863.00 | 2,646.00 | 2,652.00 | 2,652.00 | 3,956 |
01 Mar 2024 | 2,643.00 | 2,688.50 | 2,581.00 | 2,646.50 | 2,646.50 | 703 |
29 Feb 2024 | 2,844.50 | 2,859.50 | 2,601.00 | 2,844.50 | 2,844.50 | 1,924 |
28 Feb 2024 | 2,942.00 | 3,015.00 | 2,840.00 | 2,892.25 | 2,892.25 | 5,333 |
27 Feb 2024 | 3,040.00 | 3,048.50 | 2,785.50 | 2,843.25 | 2,843.25 | 4,003 |
26 Feb 2024 | 2,549.50 | 2,788.00 | 2,521.50 | 2,765.50 | 2,765.50 | 2,694 |
23 Feb 2024 | 2,613.50 | 2,613.50 | 2,501.00 | 2,504.50 | 2,504.50 | 526 |
22 Feb 2024 | 2,651.50 | 2,667.00 | 2,563.50 | 2,608.00 | 2,608.00 | 310 |
21 Feb 2024 | 2,537.00 | 2,632.50 | 2,487.50 | 2,583.25 | 2,583.25 | 1,573 |
20 Feb 2024 | 2,748.00 | 2,779.00 | 2,622.50 | 2,620.00 | 2,620.00 | 1,569 |
19 Feb 2024 | 2,808.00 | 2,808.00 | 2,774.00 | 2,789.50 | 2,789.50 | 721 |
16 Feb 2024 | 2,849.00 | 2,857.20 | 2,677.00 | 2,816.75 | 2,816.75 | 11,579 |
15 Feb 2024 | 2,917.50 | 2,922.50 | 2,786.77 | 2,800.50 | 2,800.50 | 3,394 |
14 Feb 2024 | 2,642.00 | 2,834.50 | 2,597.50 | 2,768.75 | 2,768.75 | 5,352 |
13 Feb 2024 | 2,625.50 | 2,636.00 | 2,439.50 | 2,517.25 | 2,517.25 | 2,712 |
12 Feb 2024 | 2,436.50 | 2,607.00 | 2,378.00 | 2,596.50 | 2,596.50 | 2,653 |
09 Feb 2024 | 2,388.00 | 2,388.00 | 2,219.23 | 2,308.75 | 2,308.75 | 2,001 |
08 Feb 2024 | 2,071.50 | 2,071.50 | 2,071.50 | 2,107.75 | 2,107.75 | 35 |
07 Feb 2024 | 1,932.20 | 1,932.20 | 1,932.20 | 1,932.20 | 1,932.20 | - |
06 Feb 2024 | 1,930.00 | 1,940.00 | 1,911.60 | 1,955.10 | 1,955.10 | 34 |
05 Feb 2024 | 1,991.60 | 1,991.60 | 1,910.20 | 1,901.50 | 1,901.50 | 9 |
02 Feb 2024 | 1,982.40 | 1,982.40 | 1,965.80 | 1,983.30 | 1,983.30 | 3,149 |
01 Feb 2024 | 1,962.40 | 1,962.40 | 1,962.40 | 1,902.40 | 1,902.40 | 73 |
31 Jan 2024 | 1,973.40 | 1,983.00 | 1,973.40 | 2,001.50 | 2,001.50 | 2 |
30 Jan 2024 | 2,059.00 | 2,059.00 | 2,042.50 | 1,999.60 | 1,999.60 | 1,033 |
29 Jan 2024 | 1,933.60 | 1,995.80 | 1,933.60 | 2,067.50 | 2,067.50 | 90 |
26 Jan 2024 | 1,905.40 | 1,919.80 | 1,905.40 | 1,946.40 | 1,946.40 | 865 |
25 Jan 2024 | 1,830.40 | 1,846.00 | 1,799.40 | 1,843.20 | 1,843.20 | 329 |
24 Jan 2024 | 1,895.88 | 1,906.73 | 1,849.60 | 1,856.60 | 1,856.60 | 207 |
23 Jan 2024 | 1,840.00 | 1,840.00 | 1,840.00 | 1,861.20 | 1,861.20 | 14 |
22 Jan 2024 | 1,829.94 | 1,907.60 | 1,829.94 | 1,859.20 | 1,859.20 | 387 |
19 Jan 2024 | 1,831.00 | 1,831.00 | 1,798.84 | 1,777.50 | 1,777.50 | 224 |
18 Jan 2024 | 1,935.60 | 1,935.60 | 1,935.60 | 1,887.90 | 1,887.90 | 287 |
17 Jan 2024 | 1,927.40 | 1,929.60 | 1,899.80 | 1,884.20 | 1,884.20 | 3,231 |
16 Jan 2024 | 2,001.50 | 2,012.92 | 1,951.40 | 1,997.80 | 1,997.80 | 1,622 |
15 Jan 2024 | 2,006.00 | 2,006.00 | 1,968.60 | 1,964.10 | 1,964.10 | 274 |
12 Jan 2024 | 2,095.00 | 2,185.00 | 2,091.50 | 2,059.00 | 2,059.00 | 854 |
11 Jan 2024 | 2,317.50 | 2,436.50 | 2,222.68 | 2,159.75 | 2,159.75 | 1,566 |
10 Jan 2024 | 2,370.00 | 2,370.00 | 2,277.00 | 2,368.25 | 2,368.25 | 21 |
09 Jan 2024 | 2,376.00 | 2,427.50 | 2,376.00 | 2,389.00 | 2,389.00 | 36 |
08 Jan 2024 | 2,279.00 | 2,337.95 | 2,251.50 | 2,287.75 | 2,287.75 | 492 |
05 Jan 2024 | 2,324.00 | 2,324.00 | 2,324.00 | 2,273.25 | 2,273.25 | 207 |
04 Jan 2024 | 2,410.00 | 2,410.00 | 2,410.00 | 2,401.00 | 2,401.00 | 281 |
03 Jan 2024 | 2,370.00 | 2,408.57 | 2,274.13 | 2,357.50 | 2,357.50 | 472 |
02 Jan 2024 | 2,613.00 | 2,686.77 | 2,447.55 | 2,444.00 | 2,444.00 | 4,671 |
29 Dec 2023 | 2,781.50 | 2,781.50 | 2,777.00 | 2,760.50 | 2,760.50 | 19 |
28 Dec 2023 | 2,743.50 | 2,881.00 | 2,721.00 | 2,669.75 | 2,669.75 | 505 |
27 Dec 2023 | 2,723.50 | 2,767.50 | 2,636.00 | 2,758.00 | 2,758.00 | 1,232 |
22 Dec 2023 | 2,518.50 | 2,537.50 | 2,514.00 | 2,506.00 | 2,506.00 | 353 |
21 Dec 2023 | 2,405.00 | 2,441.00 | 2,403.50 | 2,426.50 | 2,426.50 | 1,819 |
20 Dec 2023 | 2,378.50 | 2,489.00 | 2,378.50 | 2,442.00 | 2,442.00 | 53 |
19 Dec 2023 | 2,337.50 | 2,369.50 | 2,335.00 | 2,377.25 | 2,377.25 | 2,258 |
18 Dec 2023 | 2,282.50 | 2,295.50 | 2,251.50 | 2,249.25 | 2,249.25 | 344 |
15 Dec 2023 | 2,232.00 | 2,232.00 | 2,170.00 | 2,214.00 | 2,214.00 | 1,100 |
14 Dec 2023 | 2,191.50 | 2,207.00 | 2,160.50 | 2,191.75 | 2,191.75 | 294 |
13 Dec 2023 | 2,043.00 | 2,043.00 | 2,002.00 | 2,069.25 | 2,069.25 | 149 |
12 Dec 2023 | 2,070.50 | 2,070.50 | 2,039.50 | 2,007.95 | 2,007.95 | 53 |
11 Dec 2023 | 2,128.00 | 2,128.00 | 2,071.50 | 2,128.00 | 2,128.00 | 1,691 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |