Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 2,184.00 | 2,184.00 | 276 |
30 Apr 2024 | 2,189.13 | 2,189.13 | 2,189.13 | 2,183.50 | 2,183.50 | 3 |
29 Apr 2024 | 2,216.50 | 2,217.50 | 2,212.83 | 2,197.75 | 2,197.75 | 10 |
26 Apr 2024 | 2,203.00 | 2,205.09 | 2,192.00 | 2,214.00 | 2,214.00 | 3,148 |
25 Apr 2024 | 2,140.00 | 2,150.00 | 2,127.46 | 2,135.00 | 2,135.00 | 7,465 |
24 Apr 2024 | 2,214.00 | 2,214.00 | 2,214.00 | 2,194.25 | 2,194.25 | 249 |
23 Apr 2024 | 2,186.00 | 2,191.00 | 2,184.00 | 2,196.00 | 2,196.00 | 2,984 |
22 Apr 2024 | 2,168.00 | 2,187.19 | 2,159.00 | 2,157.00 | 2,157.00 | 5,562 |
19 Apr 2024 | 2,165.50 | 2,173.50 | 2,164.92 | 2,165.50 | 2,165.50 | 9,846 |
18 Apr 2024 | 2,199.50 | 2,199.50 | 2,191.50 | 2,209.50 | 2,209.50 | 1,064 |
17 Apr 2024 | 2,202.50 | 2,215.00 | 2,202.50 | 2,195.75 | 2,195.75 | 2,417 |
16 Apr 2024 | 2,205.00 | 2,205.00 | 2,191.91 | 2,209.50 | 2,209.50 | 1,654 |
15 Apr 2024 | 2,268.00 | 2,271.50 | 2,255.50 | 2,247.00 | 2,247.00 | 548 |
12 Apr 2024 | 2,292.00 | 2,292.00 | 2,281.46 | 2,277.25 | 2,277.25 | 1,468 |
11 Apr 2024 | 2,258.00 | 2,268.00 | 2,254.00 | 2,273.00 | 2,273.00 | 719 |
10 Apr 2024 | 2,259.00 | 2,259.00 | 2,259.00 | 2,259.00 | 2,259.00 | - |
09 Apr 2024 | 2,246.00 | 2,256.00 | 2,246.00 | 2,252.00 | 2,252.00 | 843 |
08 Apr 2024 | 2,242.50 | 2,255.00 | 2,242.50 | 2,259.75 | 2,259.75 | 4,659 |
05 Apr 2024 | 2,219.50 | 2,245.50 | 2,219.50 | 2,245.50 | 2,245.50 | 397 |
04 Apr 2024 | 2,250.00 | 2,254.50 | 2,249.00 | 2,254.50 | 2,254.50 | 1,720 |
03 Apr 2024 | 2,235.28 | 2,257.40 | 2,235.28 | 2,251.25 | 2,251.25 | 3,582 |
02 Apr 2024 | 2,202.50 | 2,273.50 | 2,202.50 | 2,226.50 | 2,226.50 | 9,985 |
28 Mar 2024 | 2,256.00 | 2,263.50 | 2,245.51 | 2,250.75 | 2,250.75 | 3,129 |
27 Mar 2024 | 2,254.00 | 2,276.00 | 2,232.42 | 2,239.50 | 2,239.50 | 3,278 |
26 Mar 2024 | 2,264.50 | 2,274.50 | 2,261.00 | 2,272.00 | 2,272.00 | 599 |
25 Mar 2024 | 2,253.50 | 2,253.50 | 2,248.56 | 2,253.50 | 2,253.50 | 40 |
22 Mar 2024 | 2,275.00 | 2,275.00 | 2,260.01 | 2,263.25 | 2,263.25 | 2,768 |
21 Mar 2024 | 2,233.70 | 2,233.70 | 2,233.70 | 2,269.25 | 2,269.25 | 3,466 |
20 Mar 2024 | 2,208.00 | 2,216.00 | 2,201.08 | 2,210.00 | 2,210.00 | 2,069 |
19 Mar 2024 | 2,175.00 | 2,195.52 | 2,175.00 | 2,189.75 | 2,189.75 | 1,665 |
18 Mar 2024 | 2,183.50 | 2,199.84 | 2,183.50 | 2,202.25 | 2,202.25 | 1,479 |
15 Mar 2024 | 2,169.25 | 2,169.25 | 2,169.25 | 2,169.25 | 2,169.25 | - |
14 Mar 2024 | 2,202.00 | 2,212.11 | 2,193.39 | 2,198.75 | 2,198.75 | 1,543 |
13 Mar 2024 | 2,191.50 | 2,203.00 | 2,188.47 | 2,205.50 | 2,205.50 | 2,280 |
12 Mar 2024 | 2,205.50 | 2,205.50 | 2,184.39 | 2,190.00 | 2,190.00 | 487 |
11 Mar 2024 | 2,176.00 | 2,180.54 | 2,176.00 | 2,179.25 | 2,179.25 | 473 |
08 Mar 2024 | 2,200.50 | 2,201.00 | 2,183.50 | 2,191.50 | 2,191.50 | 3,490 |
07 Mar 2024 | 2,160.92 | 2,160.92 | 2,160.92 | 2,185.00 | 2,185.00 | 975 |
06 Mar 2024 | 2,178.00 | 2,183.00 | 2,169.00 | 2,178.50 | 2,178.50 | 5,358 |
05 Mar 2024 | 2,209.00 | 2,212.50 | 2,184.54 | 2,164.75 | 2,164.75 | 719 |
04 Mar 2024 | 2,248.50 | 2,248.50 | 2,231.52 | 2,223.00 | 2,223.00 | 1,306 |
01 Mar 2024 | 2,216.50 | 2,241.50 | 2,216.50 | 2,241.50 | 2,241.50 | 1,249 |
29 Feb 2024 | 2,179.00 | 2,204.00 | 2,177.50 | 2,204.00 | 2,204.00 | 3,234 |
28 Feb 2024 | 2,201.50 | 2,210.00 | 2,201.50 | 2,210.00 | 2,210.00 | 1,010 |
27 Feb 2024 | 2,187.50 | 2,192.00 | 2,185.42 | 2,197.00 | 2,197.00 | 1,205 |
26 Feb 2024 | 2,178.00 | 2,178.00 | 2,178.00 | 2,191.25 | 2,191.25 | 29 |
23 Feb 2024 | 2,193.58 | 2,200.80 | 2,189.83 | 2,191.00 | 2,191.00 | 7,934 |
22 Feb 2024 | 2,169.50 | 2,189.00 | 2,157.52 | 2,180.25 | 2,180.25 | 2,249 |
21 Feb 2024 | 2,152.00 | 2,152.00 | 2,151.58 | 2,138.25 | 2,138.25 | 1,400 |
20 Feb 2024 | 2,184.00 | 2,184.00 | 2,165.50 | 2,151.75 | 2,151.75 | 2,331 |
19 Feb 2024 | 2,195.50 | 2,199.00 | 2,187.92 | 2,197.50 | 2,197.50 | 2,885 |
16 Feb 2024 | 2,238.00 | 2,238.00 | 2,191.65 | 2,209.25 | 2,209.25 | 1,095 |
15 Feb 2024 | 2,233.42 | 2,233.42 | 2,220.94 | 2,226.25 | 2,226.25 | 761 |
14 Feb 2024 | 2,213.00 | 2,213.00 | 2,209.50 | 2,216.75 | 2,216.75 | 1,782 |
13 Feb 2024 | 2,230.50 | 2,235.00 | 2,191.00 | 2,202.75 | 2,202.75 | 2,671 |
12 Feb 2024 | 2,244.50 | 2,245.00 | 2,239.50 | 2,250.75 | 2,250.75 | 5,522 |
09 Feb 2024 | 2,219.00 | 2,230.15 | 2,219.00 | 2,230.50 | 2,230.50 | 879 |
08 Feb 2024 | 2,181.00 | 2,184.50 | 2,181.00 | 2,207.50 | 2,207.50 | 738 |
07 Feb 2024 | 2,170.50 | 2,177.50 | 2,170.50 | 2,183.25 | 2,183.25 | 486 |
06 Feb 2024 | 2,181.00 | 2,181.00 | 2,178.61 | 2,181.50 | 2,181.50 | 903 |
05 Feb 2024 | 2,193.00 | 2,200.00 | 2,177.50 | 2,178.00 | 2,178.00 | 7,244 |
02 Feb 2024 | 2,150.50 | 2,178.00 | 2,150.50 | 2,178.00 | 2,178.00 | 1,667 |
01 Feb 2024 | 2,108.50 | 2,114.50 | 2,108.50 | 2,093.00 | 2,093.00 | 18 |
31 Jan 2024 | 2,130.50 | 2,134.31 | 2,106.19 | 2,103.50 | 2,103.50 | 1,671 |
30 Jan 2024 | 2,175.50 | 2,175.50 | 2,161.00 | 2,164.25 | 2,164.25 | 3,201 |
29 Jan 2024 | 2,136.50 | 2,141.42 | 2,133.29 | 2,148.00 | 2,148.00 | 601 |
26 Jan 2024 | 2,115.00 | 2,134.50 | 2,114.41 | 2,131.25 | 2,131.25 | 2,062 |
25 Jan 2024 | 2,094.50 | 2,130.50 | 2,094.50 | 2,130.50 | 2,130.50 | 3,650 |
24 Jan 2024 | 2,126.00 | 2,126.00 | 2,122.00 | 2,121.00 | 2,121.00 | 732 |
23 Jan 2024 | 2,100.50 | 2,109.00 | 2,093.28 | 2,101.75 | 2,101.75 | 2,113 |
22 Jan 2024 | 2,095.50 | 2,109.00 | 2,095.50 | 2,110.25 | 2,110.25 | 4,382 |
19 Jan 2024 | 2,058.00 | 2,069.50 | 2,056.50 | 2,069.50 | 2,069.50 | 9,938 |
18 Jan 2024 | 2,035.00 | 2,042.39 | 2,029.00 | 2,048.75 | 2,048.75 | 83 |
17 Jan 2024 | 2,001.39 | 2,001.39 | 2,001.39 | 2,019.50 | 2,019.50 | 6,687 |
16 Jan 2024 | 2,039.50 | 2,050.54 | 2,039.50 | 2,038.50 | 2,038.50 | 4,714 |
15 Jan 2024 | 2,042.50 | 2,050.00 | 2,042.47 | 2,044.50 | 2,044.50 | 163 |
12 Jan 2024 | 2,039.00 | 2,042.61 | 2,039.00 | 2,049.50 | 2,049.50 | 122 |
11 Jan 2024 | 2,048.00 | 2,048.50 | 2,048.00 | 2,025.75 | 2,025.75 | 314 |
10 Jan 2024 | 2,022.50 | 2,036.50 | 2,022.50 | 2,032.50 | 2,032.50 | 4,197 |
09 Jan 2024 | 2,014.50 | 2,026.50 | 2,002.50 | 2,026.50 | 2,026.50 | 975 |
08 Jan 2024 | 1,949.80 | 1,988.20 | 1,949.80 | 1,988.20 | 1,988.20 | 4,072 |
05 Jan 2024 | 1,947.78 | 1,959.63 | 1,947.78 | 1,959.00 | 1,959.00 | 8,726 |
04 Jan 2024 | 1,965.60 | 1,966.60 | 1,953.20 | 1,964.00 | 1,964.00 | 1,216 |
03 Jan 2024 | 1,989.00 | 1,989.00 | 1,968.94 | 1,970.50 | 1,970.50 | 1,080 |
02 Jan 2024 | 2,029.50 | 2,033.98 | 1,991.95 | 1,999.45 | 1,999.45 | 1,231 |
29 Dec 2023 | 2,052.50 | 2,055.50 | 2,050.83 | 2,046.50 | 2,046.50 | 11,219 |
28 Dec 2023 | 2,038.50 | 2,043.00 | 2,036.64 | 2,045.25 | 2,045.25 | 592 |
27 Dec 2023 | 2,054.00 | 2,060.00 | 2,030.50 | 2,030.50 | 2,030.50 | 391 |
22 Dec 2023 | 2,044.23 | 2,044.23 | 2,035.50 | 2,038.50 | 2,038.50 | 54 |
21 Dec 2023 | 2,044.50 | 2,044.50 | 2,033.76 | 2,035.50 | 2,035.50 | 950 |
20 Dec 2023 | 2,045.00 | 2,060.00 | 2,043.58 | 2,053.75 | 2,053.75 | 140 |
19 Dec 2023 | 2,020.42 | 2,038.08 | 2,020.42 | 2,032.25 | 2,032.25 | 1,308 |
18 Dec 2023 | 2,010.50 | 2,026.81 | 2,010.50 | 2,026.25 | 2,026.25 | 1,104 |
15 Dec 2023 | 1,986.20 | 2,002.64 | 1,986.20 | 1,999.10 | 1,999.10 | 594 |
14 Dec 2023 | 1,977.00 | 2,001.97 | 1,977.00 | 1,971.30 | 1,971.30 | 7,705 |
13 Dec 2023 | 1,973.20 | 1,973.20 | 1,962.80 | 1,962.80 | 1,962.80 | 5,328 |
12 Dec 2023 | 1,950.40 | 1,954.00 | 1,944.62 | 1,949.20 | 1,949.20 | 586 |
11 Dec 2023 | 1,936.20 | 1,944.40 | 1,929.85 | 1,939.60 | 1,939.60 | 15,943 |
08 Dec 2023 | 1,912.00 | 1,934.20 | 1,912.00 | 1,930.20 | 1,930.20 | 790 |
07 Dec 2023 | 1,895.60 | 1,916.80 | 1,895.60 | 1,916.20 | 1,916.20 | 4,526 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |