Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2,631.00 | 2,633.00 | 2,622.91 | 2,627.00 | 2,627.00 | 32,178 |
29 Apr 2024 | 2,627.00 | 2,633.00 | 2,624.00 | 2,626.00 | 2,626.00 | 429,333 |
26 Apr 2024 | 2,609.00 | 2,623.00 | 2,603.12 | 2,618.00 | 2,618.00 | 366,291 |
25 Apr 2024 | 2,584.00 | 2,587.00 | 2,568.01 | 2,579.00 | 2,579.00 | 462,857 |
24 Apr 2024 | 2,610.00 | 2,623.00 | 2,590.00 | 2,591.00 | 2,591.00 | 1,122,122 |
23 Apr 2024 | 2,587.00 | 2,597.00 | 2,574.24 | 2,582.00 | 2,582.00 | 86,462 |
22 Apr 2024 | 2,565.00 | 2,577.00 | 2,561.00 | 2,572.00 | 2,572.00 | 91,276 |
19 Apr 2024 | 2,526.00 | 2,549.00 | 2,522.00 | 2,546.00 | 2,546.00 | 142,045 |
18 Apr 2024 | 2,572.00 | 2,573.00 | 2,548.00 | 2,555.00 | 2,555.00 | 214,094 |
17 Apr 2024 | 2,539.00 | 2,548.00 | 2,533.00 | 2,536.00 | 2,536.00 | 800,382 |
16 Apr 2024 | 2,548.00 | 2,550.00 | 2,529.00 | 2,541.00 | 2,541.00 | 112,189 |
15 Apr 2024 | 2,599.00 | 2,602.00 | 2,583.00 | 2,587.00 | 2,587.00 | 198,338 |
12 Apr 2024 | 2,618.00 | 2,635.00 | 2,593.82 | 2,598.00 | 2,598.00 | 226,877 |
11 Apr 2024 | 2,630.00 | 2,630.96 | 2,615.00 | 2,620.00 | 2,620.00 | 250,299 |
10 Apr 2024 | 2,628.00 | 2,632.00 | 2,601.98 | 2,605.00 | 2,605.00 | 338,230 |
09 Apr 2024 | 2,618.00 | 2,627.00 | 2,610.00 | 2,616.00 | 2,616.00 | 99,019 |
08 Apr 2024 | 2,595.00 | 2,615.00 | 2,594.00 | 2,612.00 | 2,612.00 | 143,507 |
05 Apr 2024 | 2,588.00 | 2,599.00 | 2,585.00 | 2,594.00 | 2,594.00 | 299,630 |
04 Apr 2024 | 2,597.00 | 2,617.00 | 2,595.00 | 2,617.00 | 2,617.00 | 592,381 |
03 Apr 2024 | 2,595.00 | 2,600.00 | 2,592.68 | 2,598.00 | 2,598.00 | 219,201 |
02 Apr 2024 | 2,611.00 | 2,621.00 | 2,606.00 | 2,608.00 | 2,608.00 | 382,111 |
28 Mar 2024 | 2,583.00 | 2,587.64 | 2,573.76 | 2,580.00 | 2,580.00 | 118,775 |
27 Mar 2024 | 2,563.00 | 2,571.00 | 2,563.00 | 2,566.00 | 2,566.00 | 214,432 |
26 Mar 2024 | 2,573.00 | 2,576.00 | 2,565.00 | 2,569.00 | 2,569.00 | 538,346 |
25 Mar 2024 | 2,572.00 | 2,575.00 | 2,561.00 | 2,566.00 | 2,566.00 | 150,782 |
22 Mar 2024 | 2,577.00 | 2,583.00 | 2,569.02 | 2,571.00 | 2,571.00 | 172,262 |
21 Mar 2024 | 2,569.00 | 2,581.00 | 2,565.00 | 2,581.00 | 2,581.00 | 206,088 |
20 Mar 2024 | 2,532.00 | 2,546.00 | 2,531.00 | 2,539.00 | 2,539.00 | 219,265 |
19 Mar 2024 | 2,535.00 | 2,536.24 | 2,521.88 | 2,530.00 | 2,530.00 | 89,830 |
18 Mar 2024 | 2,549.00 | 2,554.00 | 2,542.02 | 2,544.00 | 2,544.00 | 141,135 |
15 Mar 2024 | 2,538.00 | 2,544.85 | 2,534.00 | 2,537.00 | 2,537.00 | 146,768 |
14 Mar 2024 | 2,556.00 | 2,557.26 | 2,545.00 | 2,550.00 | 2,550.00 | 128,530 |
13 Mar 2024 | 2,552.00 | 2,555.44 | 2,545.00 | 2,548.50 | 2,548.50 | 470,310 |
12 Mar 2024 | 2,563.00 | 2,570.00 | 2,554.00 | 2,564.00 | 2,564.00 | 381,638 |
11 Mar 2024 | 2,529.00 | 2,539.00 | 2,523.00 | 2,537.00 | 2,537.00 | 553,744 |
08 Mar 2024 | 2,537.00 | 2,540.00 | 2,524.00 | 2,524.00 | 2,524.00 | 559,474 |
07 Mar 2024 | 2,524.00 | 2,533.00 | 2,521.92 | 2,533.00 | 2,533.00 | 402,469 |
06 Mar 2024 | 2,523.00 | 2,537.00 | 2,518.00 | 2,533.00 | 2,533.00 | 351,198 |
05 Mar 2024 | 2,516.00 | 2,517.00 | 2,504.00 | 2,504.00 | 2,504.00 | 157,401 |
04 Mar 2024 | 2,539.00 | 2,544.00 | 2,527.00 | 2,527.00 | 2,527.00 | 256,421 |
01 Mar 2024 | 2,525.00 | 2,542.00 | 2,522.87 | 2,541.00 | 2,541.00 | 355,822 |
29 Feb 2024 | 2,518.00 | 2,522.00 | 2,507.00 | 2,508.00 | 2,508.00 | 320,538 |
28 Feb 2024 | 2,522.00 | 2,522.00 | 2,502.00 | 2,502.00 | 2,502.00 | 141,497 |
27 Feb 2024 | 2,530.00 | 2,539.00 | 2,527.00 | 2,533.00 | 2,533.00 | 534,140 |
26 Feb 2024 | 2,528.00 | 2,536.00 | 2,525.00 | 2,529.00 | 2,529.00 | 106,041 |
23 Feb 2024 | 2,542.00 | 2,543.00 | 2,530.00 | 2,536.50 | 2,536.50 | 201,585 |
22 Feb 2024 | 2,539.00 | 2,553.00 | 2,538.16 | 2,541.50 | 2,541.50 | 197,809 |
21 Feb 2024 | 2,527.00 | 2,535.00 | 2,524.00 | 2,526.00 | 2,526.00 | 217,060 |
20 Feb 2024 | 2,524.00 | 2,530.00 | 2,513.00 | 2,516.00 | 2,516.00 | 95,587 |
19 Feb 2024 | 2,517.00 | 2,526.00 | 2,515.00 | 2,524.00 | 2,524.00 | 255,833 |
16 Feb 2024 | 2,523.00 | 2,532.00 | 2,523.00 | 2,529.00 | 2,529.00 | 99,086 |
15 Feb 2024 | 2,505.00 | 2,512.00 | 2,505.00 | 2,509.00 | 2,509.00 | 242,689 |
14 Feb 2024 | 2,481.00 | 2,505.00 | 2,481.00 | 2,502.00 | 2,502.00 | 205,342 |
13 Feb 2024 | 2,498.00 | 2,502.00 | 2,463.50 | 2,463.50 | 2,463.50 | 142,837 |
12 Feb 2024 | 2,477.50 | 2,517.00 | 2,475.50 | 2,511.00 | 2,511.00 | 131,573 |
09 Feb 2024 | 2,476.50 | 2,485.50 | 2,464.50 | 2,472.50 | 2,472.50 | 145,274 |
08 Feb 2024 | 2,489.00 | 2,489.50 | 2,476.50 | 2,479.50 | 2,479.50 | 157,744 |
07 Feb 2024 | 2,482.50 | 2,494.35 | 2,481.00 | 2,485.00 | 2,485.00 | 155,422 |
06 Feb 2024 | 2,489.00 | 2,494.50 | 2,479.35 | 2,494.50 | 2,494.50 | 453,656 |
05 Feb 2024 | 2,436.50 | 2,447.32 | 2,431.50 | 2,444.25 | 2,444.25 | 438,355 |
02 Feb 2024 | 2,433.00 | 2,436.00 | 2,421.00 | 2,423.50 | 2,423.50 | 4,187,566 |
01 Feb 2024 | 2,418.50 | 2,434.00 | 2,408.50 | 2,419.50 | 2,419.50 | 217,923 |
31 Jan 2024 | 2,410.50 | 2,422.50 | 2,406.94 | 2,417.00 | 2,417.00 | 473,153 |
30 Jan 2024 | 2,424.00 | 2,424.88 | 2,413.51 | 2,418.00 | 2,418.00 | 96,887 |
29 Jan 2024 | 2,439.50 | 2,445.49 | 2,429.00 | 2,431.00 | 2,431.00 | 142,722 |
26 Jan 2024 | 2,418.00 | 2,434.60 | 2,413.50 | 2,433.00 | 2,433.00 | 104,496 |
25 Jan 2024 | 2,424.50 | 2,435.00 | 2,422.50 | 2,429.50 | 2,429.50 | 253,586 |
24 Jan 2024 | 2,418.00 | 2,432.50 | 2,412.50 | 2,430.50 | 2,430.50 | 183,547 |
23 Jan 2024 | 2,385.50 | 2,407.05 | 2,375.50 | 2,401.00 | 2,401.00 | 102,961 |
22 Jan 2024 | 2,382.00 | 2,388.49 | 2,375.50 | 2,380.00 | 2,380.00 | 294,865 |
19 Jan 2024 | 2,392.50 | 2,398.50 | 2,384.73 | 2,390.50 | 2,390.50 | 108,733 |
18 Jan 2024 | 2,373.00 | 2,387.50 | 2,371.50 | 2,382.00 | 2,382.00 | 166,422 |
17 Jan 2024 | 2,371.50 | 2,379.00 | 2,358.51 | 2,359.00 | 2,359.00 | 179,427 |
16 Jan 2024 | 2,420.00 | 2,427.00 | 2,411.50 | 2,412.50 | 2,412.50 | 206,653 |
15 Jan 2024 | 2,442.00 | 2,442.00 | 2,432.00 | 2,434.00 | 2,434.00 | 64,918 |
12 Jan 2024 | 2,433.50 | 2,453.00 | 2,431.50 | 2,444.50 | 2,444.50 | 157,438 |
11 Jan 2024 | 2,441.50 | 2,442.00 | 2,425.00 | 2,426.00 | 2,426.00 | 356,203 |
10 Jan 2024 | 2,433.00 | 2,436.00 | 2,422.50 | 2,422.50 | 2,422.50 | 64,989 |
09 Jan 2024 | 2,444.00 | 2,444.00 | 2,428.38 | 2,435.75 | 2,435.75 | 64,133 |
08 Jan 2024 | 2,447.00 | 2,454.00 | 2,438.00 | 2,453.50 | 2,453.50 | 107,959 |
05 Jan 2024 | 2,459.00 | 2,467.00 | 2,457.00 | 2,463.50 | 2,463.50 | 100,290 |
04 Jan 2024 | 2,471.00 | 2,474.00 | 2,462.50 | 2,466.50 | 2,466.50 | 47,798 |
03 Jan 2024 | 2,479.50 | 2,481.50 | 2,462.50 | 2,473.50 | 2,473.50 | 204,195 |
02 Jan 2024 | 2,488.50 | 2,497.00 | 2,480.58 | 2,492.50 | 2,492.50 | 91,393 |
29 Dec 2023 | 2,497.50 | 2,499.50 | 2,493.00 | 2,495.00 | 2,495.00 | 283,925 |
28 Dec 2023 | 2,486.50 | 2,500.97 | 2,486.50 | 2,499.50 | 2,499.50 | 55,167 |
27 Dec 2023 | 2,478.00 | 2,480.00 | 2,462.00 | 2,462.00 | 2,462.00 | 114,043 |
22 Dec 2023 | 2,434.50 | 2,440.50 | 2,431.50 | 2,437.50 | 2,437.50 | 28,444 |
21 Dec 2023 | 2,452.50 | 2,463.50 | 2,447.85 | 2,463.50 | 2,463.50 | 276,904 |
20 Dec 2023 | 2,466.00 | 2,477.00 | 2,445.50 | 2,448.00 | 2,448.00 | 509,132 |
19 Dec 2023 | 2,444.50 | 2,456.50 | 2,437.50 | 2,451.50 | 2,451.50 | 600,192 |
18 Dec 2023 | 2,447.00 | 2,455.50 | 2,441.00 | 2,443.50 | 2,443.50 | 126,460 |
15 Dec 2023 | 2,450.00 | 2,458.50 | 2,444.18 | 2,455.50 | 2,455.50 | 197,339 |
14 Dec 2023 | 2,443.00 | 2,452.00 | 2,437.00 | 2,443.00 | 2,443.00 | 174,617 |
13 Dec 2023 | 2,419.00 | 2,422.50 | 2,413.50 | 2,416.00 | 2,416.00 | 148,417 |
12 Dec 2023 | 2,432.00 | 2,433.00 | 2,417.51 | 2,422.50 | 2,422.50 | 68,698 |
11 Dec 2023 | 2,415.50 | 2,427.00 | 2,407.50 | 2,425.00 | 2,425.00 | 139,668 |
08 Dec 2023 | 2,414.50 | 2,423.00 | 2,413.50 | 2,414.00 | 2,414.00 | 555,800 |
07 Dec 2023 | 2,405.50 | 2,417.10 | 2,402.50 | 2,414.50 | 2,414.50 | 297,948 |
06 Dec 2023 | 2,415.00 | 2,422.50 | 2,410.50 | 2,413.50 | 2,413.50 | 207,635 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |