Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 2,140.00 | 2,150.00 | 2,112.00 | 2,144.00 | 2,144.00 | 62,215 |
02 May 2024 | 2,083.00 | 2,149.00 | 2,081.00 | 2,130.00 | 2,130.00 | 610,409 |
01 May 2024 | 2,113.00 | 2,121.00 | 2,067.00 | 2,086.00 | 2,086.00 | 91,640 |
30 Apr 2024 | 2,060.00 | 2,136.00 | 2,060.00 | 2,113.00 | 2,113.00 | 128,260 |
25 Apr 2024 | 2,078.00 | 2,078.00 | 2,012.00 | 2,042.00 | 2,042.00 | 81,578 |
24 Apr 2024 | 2,091.00 | 2,143.00 | 2,050.00 | 2,050.00 | 2,050.00 | 211,719 |
21 Apr 2024 | 2,116.00 | 2,135.00 | 2,063.00 | 2,090.00 | 2,090.00 | 110,414 |
18 Apr 2024 | 2,120.00 | 2,173.00 | 2,088.00 | 2,116.00 | 2,116.00 | 91,588 |
17 Apr 2024 | 2,140.00 | 2,163.00 | 2,091.00 | 2,120.00 | 2,120.00 | 176,304 |
16 Apr 2024 | 2,190.00 | 2,214.00 | 2,127.00 | 2,139.00 | 2,139.00 | 170,864 |
15 Apr 2024 | 2,060.00 | 2,245.00 | 2,060.00 | 2,190.00 | 2,190.00 | 196,100 |
14 Apr 2024 | 2,051.00 | 2,088.00 | 2,013.00 | 2,060.00 | 2,060.00 | 52,302 |
11 Apr 2024 | 2,135.00 | 2,177.00 | 2,060.00 | 2,060.00 | 2,060.00 | 71,952 |
10 Apr 2024 | 2,138.00 | 2,159.00 | 2,116.00 | 2,135.00 | 2,135.00 | 61,443 |
09 Apr 2024 | 2,183.00 | 2,196.00 | 2,132.00 | 2,138.00 | 2,138.00 | 74,853 |
08 Apr 2024 | 2,200.00 | 2,262.00 | 2,183.00 | 2,183.00 | 2,183.00 | 72,667 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 2,182.00 | 2,278.00 | 2,135.00 | 2,259.00 | 2,259.00 | 162,165 |
03 Apr 2024 | 2,240.00 | 2,248.00 | 2,178.00 | 2,191.00 | 2,191.00 | 103,287 |
02 Apr 2024 | 2,307.00 | 2,308.00 | 2,227.00 | 2,240.00 | 2,240.00 | 99,293 |
01 Apr 2024 | 2,264.00 | 2,325.00 | 2,204.00 | 2,307.00 | 2,307.00 | 115,219 |
31 Mar 2024 | 2,238.00 | 2,272.00 | 2,226.00 | 2,243.00 | 2,243.00 | 35,991 |
28 Mar 2024 | 2,300.00 | 2,300.00 | 2,235.00 | 2,238.00 | 2,238.00 | 97,582 |
27 Mar 2024 | 2,281.00 | 2,285.00 | 2,236.00 | 2,276.00 | 2,276.00 | 63,992 |
26 Mar 2024 | 2,286.00 | 2,286.00 | 2,234.00 | 2,234.00 | 2,234.00 | 62,907 |
25 Mar 2024 | 2,300.00 | 2,313.00 | 2,263.00 | 2,286.00 | 2,286.00 | 52,330 |
21 Mar 2024 | 2,307.00 | 2,325.00 | 2,285.00 | 2,288.00 | 2,288.00 | 69,387 |
20 Mar 2024 | 2,297.00 | 2,315.00 | 2,264.00 | 2,308.00 | 2,308.00 | 138,726 |
19 Mar 2024 | 2,219.00 | 2,318.00 | 2,211.00 | 2,297.00 | 2,297.00 | 145,452 |
18 Mar 2024 | 2,239.00 | 2,244.00 | 2,217.00 | 2,230.00 | 2,230.00 | 41,895 |
17 Mar 2024 | 2,201.00 | 2,257.00 | 2,201.00 | 2,239.00 | 2,239.00 | 28,502 |
14 Mar 2024 | 2,229.00 | 2,290.00 | 2,201.00 | 2,201.00 | 2,201.00 | 178,592 |
13 Mar 2024 | 2,250.00 | 2,297.00 | 2,200.00 | 2,286.00 | 2,286.00 | 85,978 |
12 Mar 2024 | 2,216.00 | 2,262.00 | 2,196.00 | 2,251.00 | 2,251.00 | 74,599 |
11 Mar 2024 | 2,244.00 | 2,275.00 | 2,181.00 | 2,221.00 | 2,221.00 | 94,606 |
10 Mar 2024 | 2,290.00 | 2,291.00 | 2,243.00 | 2,244.00 | 2,244.00 | 35,508 |
07 Mar 2024 | 2,300.00 | 2,300.00 | 2,233.00 | 2,290.00 | 2,290.00 | 143,943 |
06 Mar 2024 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | - |
05 Mar 2024 | 2,297.00 | 2,305.00 | 2,280.00 | 2,304.00 | 2,304.00 | 75,716 |
04 Mar 2024 | 2,301.00 | 2,301.00 | 2,280.00 | 2,297.00 | 2,297.00 | 88,958 |
03 Mar 2024 | 2,300.00 | 2,308.00 | 2,290.00 | 2,301.00 | 2,301.00 | 79,402 |
29 Feb 2024 | 2,200.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | 240,495 |
28 Feb 2024 | 2,218.00 | 2,268.00 | 2,179.00 | 2,180.00 | 2,180.00 | 116,451 |
26 Feb 2024 | 2,242.00 | 2,280.00 | 2,216.00 | 2,218.00 | 2,218.00 | 92,523 |
25 Feb 2024 | 2,202.00 | 2,245.00 | 2,200.00 | 2,242.00 | 2,242.00 | 35,781 |
22 Feb 2024 | 2,226.00 | 2,258.00 | 2,180.00 | 2,191.00 | 2,191.00 | 89,800 |
21 Feb 2024 | 2,291.00 | 2,295.00 | 2,207.00 | 2,226.00 | 2,226.00 | 176,679 |
20 Feb 2024 | 2,008.00 | 2,280.00 | 2,006.00 | 2,270.00 | 2,270.00 | 363,891 |
19 Feb 2024 | 2,000.00 | 2,007.00 | 1,970.00 | 1,996.00 | 1,996.00 | 429,569 |
18 Feb 2024 | 2,000.00 | 2,027.00 | 1,986.00 | 2,000.00 | 2,000.00 | 97,166 |
15 Feb 2024 | 2,056.00 | 2,082.00 | 1,974.00 | 1,980.00 | 1,980.00 | 251,082 |
14 Feb 2024 | 2,113.00 | 2,117.00 | 2,050.00 | 2,056.00 | 2,056.00 | 121,748 |
13 Feb 2024 | 2,111.00 | 2,150.00 | 2,100.00 | 2,113.00 | 2,113.00 | 127,890 |
12 Feb 2024 | 2,100.00 | 2,139.00 | 2,100.00 | 2,131.00 | 2,131.00 | 57,225 |
11 Feb 2024 | 2,146.00 | 2,146.00 | 2,082.00 | 2,084.00 | 2,084.00 | 86,029 |
08 Feb 2024 | 2,167.00 | 2,209.00 | 2,157.00 | 2,170.00 | 2,170.00 | 177,317 |
07 Feb 2024 | 2,221.00 | 2,249.00 | 2,170.00 | 2,200.00 | 2,200.00 | 67,107 |
06 Feb 2024 | 2,113.00 | 2,221.00 | 2,081.00 | 2,221.00 | 2,221.00 | 98,517 |
05 Feb 2024 | 2,070.00 | 2,132.00 | 2,070.00 | 2,113.00 | 2,113.00 | 91,413 |
04 Feb 2024 | 2,134.00 | 2,195.00 | 2,070.00 | 2,070.00 | 2,070.00 | 104,113 |
01 Feb 2024 | 2,189.00 | 2,227.00 | 2,134.00 | 2,134.00 | 2,134.00 | 301,809 |
31 Jan 2024 | 2,177.00 | 2,208.00 | 2,177.00 | 2,189.00 | 2,189.00 | 152,348 |
30 Jan 2024 | 2,250.00 | 2,286.00 | 2,177.00 | 2,177.00 | 2,177.00 | 135,984 |
29 Jan 2024 | 2,230.00 | 2,275.00 | 2,219.00 | 2,250.00 | 2,250.00 | 68,027 |
28 Jan 2024 | 2,214.00 | 2,250.00 | 2,206.00 | 2,230.00 | 2,230.00 | 91,966 |
25 Jan 2024 | 2,119.00 | 2,214.00 | 2,081.00 | 2,214.00 | 2,214.00 | 125,612 |
24 Jan 2024 | 2,066.00 | 2,122.00 | 2,066.00 | 2,119.00 | 2,119.00 | 132,525 |
23 Jan 2024 | 2,087.00 | 2,089.00 | 2,032.00 | 2,057.00 | 2,057.00 | 107,803 |
22 Jan 2024 | 2,121.00 | 2,139.00 | 2,058.00 | 2,065.00 | 2,065.00 | 111,644 |
21 Jan 2024 | 2,210.00 | 2,220.00 | 2,120.00 | 2,121.00 | 2,121.00 | 100,670 |
18 Jan 2024 | 2,247.00 | 2,261.00 | 2,205.00 | 2,209.00 | 2,209.00 | 76,418 |
17 Jan 2024 | 2,245.00 | 2,300.00 | 2,220.00 | 2,247.00 | 2,247.00 | 84,875 |
16 Jan 2024 | 2,280.00 | 2,283.00 | 2,247.00 | 2,250.00 | 2,250.00 | 57,993 |
15 Jan 2024 | 2,253.00 | 2,280.00 | 2,253.00 | 2,269.00 | 2,269.00 | 50,089 |
14 Jan 2024 | 2,286.00 | 2,297.00 | 2,245.00 | 2,253.00 | 2,253.00 | 66,548 |
11 Jan 2024 | 2,283.00 | 2,340.00 | 2,261.00 | 2,286.00 | 2,286.00 | 69,409 |
10 Jan 2024 | 2,320.00 | 2,375.00 | 2,279.00 | 2,283.00 | 2,283.00 | 113,439 |
09 Jan 2024 | 2,335.00 | 2,393.00 | 2,297.00 | 2,320.00 | 2,320.00 | 87,067 |
08 Jan 2024 | 2,422.00 | 2,422.00 | 2,305.00 | 2,335.00 | 2,335.00 | 112,853 |
07 Jan 2024 | 2,400.00 | 2,420.00 | 2,358.00 | 2,376.00 | 2,376.00 | 35,273 |
04 Jan 2024 | 2,357.00 | 2,420.00 | 2,357.00 | 2,420.00 | 2,420.00 | 108,768 |
03 Jan 2024 | 2,413.00 | 2,413.00 | 2,333.00 | 2,357.00 | 2,357.00 | 108,768 |
02 Jan 2024 | 2,337.00 | 2,416.00 | 2,337.00 | 2,413.00 | 2,413.00 | 91,682 |
01 Jan 2024 | 2,333.00 | 2,337.00 | 2,277.00 | 2,337.00 | 2,337.00 | 156,115 |
31 Dec 2023 | 2,326.00 | 2,354.00 | 2,314.00 | 2,333.00 | 2,333.00 | 93,407 |
28 Dec 2023 | 2,394.00 | 2,399.00 | 2,311.00 | 2,326.00 | 2,326.00 | 175,741 |
27 Dec 2023 | 2,281.00 | 2,331.00 | 2,262.00 | 2,327.00 | 2,327.00 | 173,612 |
26 Dec 2023 | 2,390.00 | 2,391.00 | 2,280.00 | 2,291.00 | 2,291.00 | 201,427 |
25 Dec 2023 | 2,421.00 | 2,440.00 | 2,368.00 | 2,382.00 | 2,382.00 | 71,438 |
24 Dec 2023 | 2,439.00 | 2,469.00 | 2,376.00 | 2,420.00 | 2,420.00 | 36,470 |
21 Dec 2023 | 2,419.00 | 2,455.00 | 2,400.00 | 2,455.00 | 2,455.00 | 82,352 |
20 Dec 2023 | 2,369.00 | 2,485.00 | 2,358.00 | 2,460.00 | 2,460.00 | 148,327 |
19 Dec 2023 | 2,397.00 | 2,462.00 | 2,369.00 | 2,369.00 | 2,369.00 | 117,907 |
18 Dec 2023 | 2,351.00 | 2,417.00 | 2,339.00 | 2,397.00 | 2,397.00 | 571,346 |
17 Dec 2023 | 2,450.00 | 2,450.00 | 2,349.00 | 2,351.00 | 2,351.00 | 130,332 |
14 Dec 2023 | 2,276.00 | 2,474.00 | 2,276.00 | 2,450.00 | 2,450.00 | 607,463 |
13 Dec 2023 | 2,248.00 | 2,309.00 | 2,213.00 | 2,265.00 | 2,265.00 | 98,611 |
12 Dec 2023 | 2,253.00 | 2,296.00 | 2,237.00 | 2,248.00 | 2,248.00 | 88,231 |
11 Dec 2023 | 2,321.00 | 2,321.00 | 2,254.00 | 2,260.00 | 2,260.00 | 109,422 |
10 Dec 2023 | 2,335.00 | 2,337.00 | 2,295.00 | 2,321.00 | 2,321.00 | 40,455 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |