Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,520.00 | 2,560.00 | 2,510.00 | 2,546.00 | 2,546.00 | 128,790 |
25 Apr 2024 | 2,498.00 | 2,526.00 | 2,478.00 | 2,496.00 | 2,496.00 | 516,014 |
24 Apr 2024 | 2,522.00 | 2,534.00 | 2,482.00 | 2,488.00 | 2,488.00 | 190,487 |
23 Apr 2024 | 2,432.00 | 2,528.00 | 2,432.00 | 2,528.00 | 2,528.00 | 252,994 |
22 Apr 2024 | 2,440.00 | 2,500.00 | 2,440.00 | 2,480.00 | 2,480.00 | 148,415 |
19 Apr 2024 | 2,524.00 | 2,524.00 | 2,430.00 | 2,440.00 | 2,440.00 | 135,824 |
18 Apr 2024 | 2,458.00 | 2,488.00 | 2,450.00 | 2,476.00 | 2,476.00 | 244,647 |
17 Apr 2024 | 2,470.00 | 2,500.00 | 2,456.00 | 2,464.00 | 2,464.00 | 404,059 |
16 Apr 2024 | 2,490.00 | 2,508.00 | 2,458.00 | 2,472.00 | 2,472.00 | 200,370 |
15 Apr 2024 | 2,500.00 | 2,578.00 | 2,500.00 | 2,536.00 | 2,536.00 | 165,111 |
12 Apr 2024 | 2,498.00 | 2,588.00 | 2,498.00 | 2,538.00 | 2,538.00 | 343,973 |
11 Apr 2024 | 2,630.00 | 2,630.00 | 2,542.00 | 2,554.00 | 2,554.00 | 275,748 |
10 Apr 2024 | 2,628.00 | 2,628.00 | 2,540.00 | 2,560.00 | 2,560.00 | 387,888 |
09 Apr 2024 | 2,560.00 | 2,596.00 | 2,556.00 | 2,564.00 | 2,564.00 | 201,091 |
08 Apr 2024 | 2,576.00 | 2,606.00 | 2,564.00 | 2,586.00 | 2,586.00 | 331,971 |
05 Apr 2024 | 2,654.00 | 2,654.00 | 2,570.00 | 2,586.00 | 2,586.00 | 190,709 |
04 Apr 2024 | 2,598.00 | 2,622.00 | 2,584.58 | 2,622.00 | 2,622.00 | 227,782 |
03 Apr 2024 | 2,560.00 | 2,594.00 | 2,558.00 | 2,588.00 | 2,588.00 | 276,039 |
02 Apr 2024 | 2,656.00 | 2,668.00 | 2,576.00 | 2,584.00 | 2,584.00 | 351,044 |
28 Mar 2024 | 2,656.00 | 2,674.00 | 2,630.00 | 2,664.00 | 2,664.00 | 365,371 |
27 Mar 2024 | 2,670.00 | 2,688.00 | 2,616.00 | 2,646.00 | 2,646.00 | 788,844 |
26 Mar 2024 | 2,606.00 | 2,694.00 | 2,561.99 | 2,688.00 | 2,688.00 | 503,291 |
25 Mar 2024 | 2,692.00 | 2,700.00 | 2,618.00 | 2,632.00 | 2,632.00 | 298,748 |
22 Mar 2024 | 2,644.00 | 2,702.00 | 2,644.00 | 2,680.00 | 2,680.00 | 264,978 |
21 Mar 2024 | 2,700.00 | 2,714.00 | 2,651.00 | 2,714.00 | 2,714.00 | 573,032 |
20 Mar 2024 | 2,662.00 | 2,693.99 | 2,646.00 | 2,650.00 | 2,650.00 | 522,565 |
19 Mar 2024 | 2,790.00 | 2,790.00 | 2,646.00 | 2,660.00 | 2,660.00 | 666,712 |
18 Mar 2024 | 2,714.00 | 2,762.00 | 2,706.00 | 2,728.00 | 2,728.00 | 171,450 |
15 Mar 2024 | 2,766.00 | 2,766.00 | 2,710.00 | 2,710.00 | 2,710.00 | 896,862 |
14 Mar 2024 | 2,754.00 | 2,792.00 | 2,734.00 | 2,758.00 | 2,758.00 | 199,267 |
13 Mar 2024 | 2,786.00 | 2,796.00 | 2,740.00 | 2,744.00 | 2,744.00 | 273,027 |
12 Mar 2024 | 2,772.00 | 2,790.00 | 2,736.00 | 2,772.00 | 2,772.00 | 150,861 |
11 Mar 2024 | 2,752.00 | 2,785.00 | 2,742.00 | 2,766.00 | 2,766.00 | 279,962 |
08 Mar 2024 | 2,744.00 | 2,778.00 | 2,734.00 | 2,760.00 | 2,760.00 | 410,841 |
07 Mar 2024 | 2,700.00 | 2,788.00 | 2,700.00 | 2,774.00 | 2,774.00 | 200,868 |
06 Mar 2024 | 2,736.00 | 2,804.00 | 2,736.00 | 2,756.00 | 2,756.00 | 548,780 |
05 Mar 2024 | 2,736.00 | 2,780.00 | 2,736.00 | 2,744.00 | 2,744.00 | 327,066 |
04 Mar 2024 | 2,768.00 | 2,774.00 | 2,722.00 | 2,774.00 | 2,774.00 | 205,326 |
01 Mar 2024 | 2,688.00 | 2,754.00 | 2,688.00 | 2,754.00 | 2,754.00 | 646,904 |
29 Feb 2024 | 2,680.00 | 2,718.00 | 2,644.00 | 2,698.00 | 2,698.00 | 619,157 |
28 Feb 2024 | 2,688.00 | 2,700.00 | 2,628.00 | 2,644.00 | 2,644.00 | 964,931 |
27 Feb 2024 | 2,730.00 | 2,730.00 | 2,684.00 | 2,700.00 | 2,700.00 | 311,077 |
26 Feb 2024 | 2,728.00 | 2,766.00 | 2,670.00 | 2,708.00 | 2,708.00 | 420,745 |
23 Feb 2024 | 2,800.00 | 2,800.00 | 2,748.00 | 2,760.00 | 2,760.00 | 230,110 |
22 Feb 2024 | 2,806.00 | 2,814.98 | 2,752.00 | 2,766.00 | 2,766.00 | 392,097 |
21 Feb 2024 | 2,816.00 | 2,838.00 | 2,798.00 | 2,802.00 | 2,802.00 | 235,939 |
20 Feb 2024 | 2,826.00 | 2,838.00 | 2,808.00 | 2,824.00 | 2,824.00 | 380,308 |
19 Feb 2024 | 2,812.00 | 2,834.00 | 2,802.00 | 2,834.00 | 2,834.00 | 479,613 |
16 Feb 2024 | 2,820.00 | 2,837.00 | 2,810.00 | 2,812.00 | 2,812.00 | 287,203 |
15 Feb 2024 | 2,828.00 | 2,828.00 | 2,784.00 | 2,810.00 | 2,810.00 | 268,841 |
14 Feb 2024 | 2,718.00 | 2,838.00 | 2,718.00 | 2,782.00 | 2,782.00 | 884,513 |
13 Feb 2024 | 2,898.00 | 2,898.00 | 2,746.00 | 2,770.00 | 2,770.00 | 670,735 |
12 Feb 2024 | 2,860.00 | 2,872.00 | 2,832.00 | 2,860.00 | 2,860.00 | 402,942 |
09 Feb 2024 | 2,798.00 | 2,848.00 | 2,766.00 | 2,848.00 | 2,848.00 | 742,599 |
08 Feb 2024 | 2,822.00 | 2,852.00 | 2,804.00 | 2,810.00 | 2,810.00 | 1,035,366 |
07 Feb 2024 | 2,836.00 | 2,878.00 | 2,796.00 | 2,832.00 | 2,832.00 | 642,729 |
06 Feb 2024 | 2,706.00 | 2,760.00 | 2,697.01 | 2,754.00 | 2,754.00 | 334,499 |
05 Feb 2024 | 2,732.00 | 2,748.00 | 2,688.00 | 2,688.00 | 2,688.00 | 483,172 |
02 Feb 2024 | 2,758.00 | 2,772.00 | 2,720.00 | 2,742.00 | 2,742.00 | 569,077 |
01 Feb 2024 | 2,776.00 | 2,776.00 | 2,714.00 | 2,726.00 | 2,726.00 | 764,250 |
31 Jan 2024 | 2,658.00 | 2,774.00 | 2,658.00 | 2,760.00 | 2,760.00 | 491,541 |
30 Jan 2024 | 2,660.00 | 2,736.00 | 2,648.00 | 2,736.00 | 2,736.00 | 351,222 |
29 Jan 2024 | 2,680.00 | 2,682.00 | 2,624.00 | 2,680.00 | 2,680.00 | 1,297,631 |
26 Jan 2024 | 2,654.00 | 2,678.00 | 2,634.00 | 2,662.00 | 2,662.00 | 370,863 |
25 Jan 2024 | 2,622.00 | 2,674.00 | 2,622.00 | 2,650.00 | 2,650.00 | 298,493 |
24 Jan 2024 | 2,594.00 | 2,696.00 | 2,594.00 | 2,680.00 | 2,680.00 | 453,291 |
23 Jan 2024 | 2,700.00 | 2,736.00 | 2,644.00 | 2,648.00 | 2,648.00 | 820,355 |
22 Jan 2024 | 2,620.00 | 2,714.00 | 2,612.00 | 2,700.00 | 2,700.00 | 600,801 |
19 Jan 2024 | 2,556.00 | 2,666.00 | 2,556.00 | 2,630.00 | 2,630.00 | 586,809 |
18 Jan 2024 | 2,534.00 | 2,636.00 | 2,534.00 | 2,624.00 | 2,624.00 | 629,391 |
17 Jan 2024 | 2,574.00 | 2,630.00 | 2,548.00 | 2,580.00 | 2,580.00 | 359,756 |
16 Jan 2024 | 2,652.00 | 2,670.00 | 2,618.00 | 2,646.00 | 2,646.00 | 232,896 |
15 Jan 2024 | 2,629.01 | 2,656.00 | 2,596.00 | 2,656.00 | 2,656.00 | 324,948 |
12 Jan 2024 | 2,644.00 | 2,678.00 | 2,622.00 | 2,622.00 | 2,622.00 | 753,256 |
11 Jan 2024 | 2,720.00 | 2,730.00 | 2,614.00 | 2,614.00 | 2,614.00 | 903,719 |
10 Jan 2024 | 2,650.00 | 2,734.00 | 2,646.00 | 2,720.00 | 2,720.00 | 1,314,396 |
09 Jan 2024 | 2,684.00 | 2,705.00 | 2,660.00 | 2,666.00 | 2,666.00 | 1,114,883 |
08 Jan 2024 | 2,598.00 | 2,714.00 | 2,582.00 | 2,714.00 | 2,714.00 | 458,764 |
05 Jan 2024 | 2,562.00 | 2,608.00 | 2,540.00 | 2,608.00 | 2,608.00 | 461,651 |
04 Jan 2024 | 2,540.00 | 2,574.00 | 2,518.00 | 2,558.00 | 2,558.00 | 166,654 |
03 Jan 2024 | 2,486.00 | 2,554.00 | 2,486.00 | 2,532.00 | 2,532.00 | 183,157 |
02 Jan 2024 | 2,530.00 | 2,600.00 | 2,530.00 | 2,546.00 | 2,546.00 | 116,530 |
29 Dec 2023 | 2,560.00 | 2,584.00 | 2,550.00 | 2,568.00 | 2,568.00 | 92,688 |
28 Dec 2023 | 2,620.00 | 2,620.00 | 2,538.00 | 2,570.00 | 2,570.00 | 178,296 |
27 Dec 2023 | 2,570.00 | 2,616.00 | 2,560.00 | 2,586.00 | 2,586.00 | 119,821 |
22 Dec 2023 | 2,548.00 | 2,586.00 | 2,524.00 | 2,586.00 | 2,586.00 | 93,324 |
21 Dec 2023 | 2,514.00 | 2,578.00 | 2,508.00 | 2,570.00 | 2,570.00 | 106,478 |
20 Dec 2023 | 2,580.00 | 2,614.00 | 2,516.00 | 2,564.00 | 2,564.00 | 292,591 |
19 Dec 2023 | 2,524.00 | 2,550.00 | 2,511.98 | 2,532.00 | 2,532.00 | 162,025 |
18 Dec 2023 | 2,560.00 | 2,560.00 | 2,486.00 | 2,506.00 | 2,506.00 | 234,357 |
15 Dec 2023 | 2,544.00 | 2,580.00 | 2,522.00 | 2,522.00 | 2,522.00 | 471,570 |
14 Dec 2023 | 2,512.00 | 2,592.00 | 2,508.00 | 2,534.00 | 2,534.00 | 470,002 |
13 Dec 2023 | 2,446.00 | 2,476.00 | 2,444.00 | 2,464.00 | 2,464.00 | 277,253 |
12 Dec 2023 | 2,474.00 | 2,498.00 | 2,438.00 | 2,446.00 | 2,446.00 | 513,047 |
11 Dec 2023 | 2,444.00 | 2,474.00 | 2,410.00 | 2,460.00 | 2,460.00 | 244,104 |
08 Dec 2023 | 2,468.00 | 2,482.00 | 2,438.00 | 2,440.00 | 2,440.00 | 216,815 |
07 Dec 2023 | 2,478.00 | 2,478.00 | 2,384.00 | 2,466.00 | 2,466.00 | 360,894 |
06 Dec 2023 | 2,452.00 | 2,452.00 | 2,386.00 | 2,422.00 | 2,422.00 | 296,395 |
05 Dec 2023 | 2,426.00 | 2,426.00 | 2,338.00 | 2,396.00 | 2,396.00 | 313,166 |
04 Dec 2023 | 2,426.00 | 2,430.00 | 2,366.00 | 2,372.00 | 2,372.00 | 182,111 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |