Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 2,108.00 | 2,108.00 | 52 |
30 Apr 2024 | 2,132.50 | 2,133.50 | 2,132.50 | 2,119.25 | 2,119.25 | 15 |
29 Apr 2024 | 2,138.00 | 2,141.50 | 2,138.00 | 2,137.25 | 2,137.25 | 2,151 |
26 Apr 2024 | 2,139.00 | 2,148.00 | 2,139.00 | 2,151.00 | 2,151.00 | 78 |
25 Apr 2024 | 2,106.50 | 2,106.50 | 2,106.50 | 2,120.25 | 2,120.25 | 2 |
24 Apr 2024 | 2,156.00 | 2,156.00 | 2,145.00 | 2,139.00 | 2,139.00 | 3 |
23 Apr 2024 | 2,146.50 | 2,149.50 | 2,145.50 | 2,146.50 | 2,146.50 | 35 |
22 Apr 2024 | 2,127.00 | 2,139.00 | 2,127.00 | 2,132.25 | 2,132.25 | 26 |
19 Apr 2024 | 2,094.50 | 2,094.50 | 2,094.50 | 2,108.25 | 2,108.25 | 26 |
18 Apr 2024 | 2,101.50 | 2,101.50 | 2,101.50 | 2,097.25 | 2,097.25 | 5 |
17 Apr 2024 | 2,100.50 | 2,109.00 | 2,100.50 | 2,094.75 | 2,094.75 | 102 |
16 Apr 2024 | 2,102.00 | 2,107.50 | 2,087.00 | 2,097.50 | 2,097.50 | 111 |
15 Apr 2024 | 2,120.00 | 2,125.00 | 2,120.00 | 2,114.75 | 2,114.75 | 274 |
12 Apr 2024 | 2,140.50 | 2,140.50 | 2,106.50 | 2,112.25 | 2,112.25 | 116 |
11 Apr 2024 | 2,136.50 | 2,136.50 | 2,120.50 | 2,123.25 | 2,123.25 | 14 |
10 Apr 2024 | 2,149.00 | 2,149.00 | 2,125.50 | 2,131.50 | 2,131.50 | 33 |
09 Apr 2024 | 2,137.50 | 2,138.00 | 2,133.50 | 2,132.00 | 2,132.00 | 4 |
08 Apr 2024 | 2,141.50 | 2,148.50 | 2,141.50 | 2,147.00 | 2,147.00 | 195 |
05 Apr 2024 | 2,140.00 | 2,142.50 | 2,136.50 | 2,141.00 | 2,141.00 | 36 |
04 Apr 2024 | 2,153.00 | 2,162.50 | 2,153.00 | 2,160.25 | 2,160.25 | 101 |
03 Apr 2024 | 2,153.50 | 2,156.00 | 2,153.50 | 2,157.00 | 2,157.00 | 36 |
02 Apr 2024 | 2,173.50 | 2,173.50 | 2,153.50 | 2,148.25 | 2,148.25 | 90 |
28 Mar 2024 | 2,168.50 | 2,174.00 | 2,168.50 | 2,168.25 | 2,168.25 | 2 |
27 Mar 2024 | 2,174.50 | 2,176.00 | 2,174.50 | 2,174.00 | 2,174.00 | 10 |
26 Mar 2024 | 2,152.00 | 2,168.50 | 2,152.00 | 2,164.75 | 2,164.75 | 19 |
25 Mar 2024 | 2,161.50 | 2,161.50 | 2,155.50 | 2,158.25 | 2,158.25 | 41 |
22 Mar 2024 | 2,157.50 | 2,157.50 | 2,157.50 | 2,157.75 | 2,157.75 | 1 |
21 Mar 2024 | 2,145.00 | 2,157.50 | 2,145.00 | 2,158.25 | 2,158.25 | 745 |
20 Mar 2024 | 2,140.00 | 2,140.00 | 2,135.50 | 2,134.00 | 2,134.00 | 947 |
19 Mar 2024 | 2,138.00 | 2,138.00 | 2,131.50 | 2,140.75 | 2,140.75 | 3 |
18 Mar 2024 | 2,132.00 | 2,135.50 | 2,132.00 | 2,134.00 | 2,134.00 | 27 |
15 Mar 2024 | 2,147.00 | 2,147.00 | 2,147.00 | 2,145.25 | 2,145.25 | 1 |
14 Mar 2024 | 2,155.00 | 2,155.00 | 2,154.00 | 2,149.00 | 2,149.00 | 14 |
13 Mar 2024 | 2,156.00 | 2,159.50 | 2,153.50 | 2,154.25 | 2,154.25 | 2,582 |
12 Mar 2024 | 2,147.00 | 2,147.00 | 2,147.00 | 2,149.75 | 2,149.75 | 19 |
11 Mar 2024 | 2,120.00 | 2,128.00 | 2,120.00 | 2,129.75 | 2,129.75 | 16 |
08 Mar 2024 | 2,153.00 | 2,153.00 | 2,139.00 | 2,140.50 | 2,140.50 | 59 |
07 Mar 2024 | 2,160.00 | 2,160.00 | 2,160.00 | 2,158.25 | 2,158.25 | 22 |
06 Mar 2024 | 2,144.00 | 2,144.00 | 2,142.50 | 2,143.50 | 2,143.50 | 747 |
05 Mar 2024 | 2,141.00 | 2,147.00 | 2,141.00 | 2,139.25 | 2,139.25 | 67 |
04 Mar 2024 | 2,152.00 | 2,159.50 | 2,152.00 | 2,157.25 | 2,157.25 | 3 |
01 Mar 2024 | 2,150.50 | 2,150.50 | 2,150.50 | 2,165.00 | 2,165.00 | 2 |
29 Feb 2024 | 2,162.00 | 2,162.00 | 2,156.50 | 2,150.25 | 2,150.25 | 57 |
28 Feb 2024 | 2,142.50 | 2,147.00 | 2,142.50 | 2,146.50 | 2,146.50 | 140 |
27 Feb 2024 | 2,154.00 | 2,154.00 | 2,154.00 | 2,154.00 | 2,154.00 | - |
26 Feb 2024 | 2,155.00 | 2,155.00 | 2,152.50 | 2,149.75 | 2,149.75 | 9 |
23 Feb 2024 | 2,155.25 | 2,155.25 | 2,155.25 | 2,155.25 | 2,155.25 | - |
22 Feb 2024 | 2,156.50 | 2,166.00 | 2,156.50 | 2,158.75 | 2,158.75 | 51 |
21 Feb 2024 | 2,131.00 | 2,131.00 | 2,131.00 | 2,128.00 | 2,128.00 | 73 |
20 Feb 2024 | 2,143.50 | 2,143.50 | 2,122.00 | 2,127.50 | 2,127.50 | 102 |
19 Feb 2024 | 2,108.50 | 2,143.00 | 2,108.50 | 2,135.25 | 2,135.25 | 11 |
16 Feb 2024 | 2,143.00 | 2,143.00 | 2,143.00 | 2,134.25 | 2,134.25 | 1 |
15 Feb 2024 | 2,105.00 | 2,122.50 | 2,105.00 | 2,119.50 | 2,119.50 | 247 |
14 Feb 2024 | 2,099.00 | 2,099.00 | 2,099.00 | 2,104.50 | 2,104.50 | 4 |
13 Feb 2024 | 2,101.00 | 2,101.00 | 2,090.00 | 2,093.75 | 2,093.75 | 9 |
12 Feb 2024 | 2,124.00 | 2,124.00 | 2,124.00 | 2,127.00 | 2,127.00 | 30 |
09 Feb 2024 | 2,119.00 | 2,119.00 | 2,118.00 | 2,117.00 | 2,117.00 | 35 |
08 Feb 2024 | 2,112.50 | 2,112.50 | 2,112.50 | 2,115.00 | 2,115.00 | 100 |
07 Feb 2024 | 2,102.50 | 2,107.50 | 2,102.50 | 2,100.75 | 2,100.75 | 3 |
06 Feb 2024 | 2,108.00 | 2,108.00 | 2,108.00 | 2,113.25 | 2,113.25 | 1,000 |
05 Feb 2024 | 2,110.00 | 2,110.00 | 2,102.50 | 2,103.75 | 2,103.75 | 26 |
02 Feb 2024 | 2,098.50 | 2,104.00 | 2,098.50 | 2,098.00 | 2,098.00 | 5 |
01 Feb 2024 | 2,104.50 | 2,114.50 | 2,099.50 | 2,095.25 | 2,095.25 | 4 |
31 Jan 2024 | 2,105.50 | 2,111.50 | 2,105.50 | 2,099.75 | 2,099.75 | 2,025 |
30 Jan 2024 | 2,116.00 | 2,116.00 | 2,110.00 | 2,112.00 | 2,112.00 | 5 |
29 Jan 2024 | 2,104.00 | 2,104.00 | 2,104.00 | 2,101.00 | 2,101.00 | 2 |
26 Jan 2024 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | - |
25 Jan 2024 | 2,083.50 | 2,083.50 | 2,083.50 | 2,081.75 | 2,081.75 | 1 |
24 Jan 2024 | 2,064.00 | 2,088.00 | 2,064.00 | 2,076.75 | 2,076.75 | 3,210 |
23 Jan 2024 | 2,051.00 | 2,051.00 | 2,051.00 | 2,049.00 | 2,049.00 | 1 |
22 Jan 2024 | 2,068.50 | 2,068.50 | 2,051.00 | 2,052.50 | 2,052.50 | 39 |
19 Jan 2024 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | - |
18 Jan 2024 | 2,034.50 | 2,041.50 | 2,034.50 | 2,039.00 | 2,039.00 | 6 |
17 Jan 2024 | 2,018.50 | 2,018.50 | 2,018.50 | 2,020.25 | 2,020.25 | 1 |
16 Jan 2024 | 2,046.50 | 2,046.50 | 2,046.50 | 2,046.50 | 2,046.50 | - |
15 Jan 2024 | 2,057.00 | 2,057.00 | 2,056.00 | 2,050.50 | 2,050.50 | 4 |
12 Jan 2024 | 2,064.50 | 2,064.50 | 2,064.50 | 2,060.00 | 2,060.00 | 1 |
11 Jan 2024 | 2,054.50 | 2,061.00 | 2,054.50 | 2,046.50 | 2,046.50 | 6 |
10 Jan 2024 | 2,046.25 | 2,046.25 | 2,046.25 | 2,046.25 | 2,046.25 | - |
09 Jan 2024 | 2,044.00 | 2,044.00 | 2,044.00 | 2,045.00 | 2,045.00 | 272 |
08 Jan 2024 | 2,043.50 | 2,043.50 | 2,043.50 | 2,048.00 | 2,048.00 | 2 |
05 Jan 2024 | 2,024.00 | 2,037.00 | 2,024.00 | 2,034.25 | 2,034.25 | 82 |
04 Jan 2024 | 2,048.50 | 2,048.50 | 2,048.50 | 2,048.50 | 2,048.50 | - |
03 Jan 2024 | 2,047.00 | 2,047.00 | 2,047.00 | 2,041.00 | 2,041.00 | 16 |
02 Jan 2024 | 2,096.50 | 2,096.50 | 2,080.50 | 2,082.75 | 2,082.75 | 518 |
29 Dec 2023 | 2,106.50 | 2,106.50 | 2,106.50 | 2,103.50 | 2,103.50 | 1 |
28 Dec 2023 | 2,098.00 | 2,102.50 | 2,098.00 | 2,098.25 | 2,098.25 | 775 |
27 Dec 2023 | 2,117.00 | 2,117.00 | 2,117.00 | 2,101.75 | 2,101.75 | 2 |
22 Dec 2023 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | - |
21 Dec 2023 | 2,099.25 | 2,099.25 | 2,099.25 | 2,099.25 | 2,099.25 | - |
20 Dec 2023 | 2,094.50 | 2,094.50 | 2,094.50 | 2,097.75 | 2,097.75 | 1 |
19 Dec 2023 | 2,086.00 | 2,086.00 | 2,086.00 | 2,082.75 | 2,082.75 | 1 |
18 Dec 2023 | 2,079.50 | 2,079.50 | 2,079.50 | 2,078.25 | 2,078.25 | 6 |
15 Dec 2023 | 2,080.50 | 2,080.50 | 2,080.50 | 2,081.25 | 2,081.25 | 1 |
14 Dec 2023 | 2,077.00 | 2,086.50 | 2,077.00 | 2,082.75 | 2,082.75 | 596 |
13 Dec 2023 | 2,065.25 | 2,065.25 | 2,065.25 | 2,065.25 | 2,065.25 | - |
12 Dec 2023 | 2,067.00 | 2,067.00 | 2,066.00 | 2,061.25 | 2,061.25 | 1,002 |
11 Dec 2023 | 2,035.00 | 2,052.50 | 2,035.00 | 2,035.50 | 2,035.50 | 19 |
08 Dec 2023 | 2,050.75 | 2,050.75 | 2,050.75 | 2,050.75 | 2,050.75 | - |
07 Dec 2023 | 2,041.00 | 2,041.00 | 2,033.00 | 2,033.00 | 2,033.00 | 22 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |