Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2,520.00 | 2,530.00 | 2,520.00 | 2,530.00 | 2,530.00 | 478,325 |
09 May 2024 | 2,500.00 | 2,525.00 | 2,505.00 | 2,520.00 | 2,520.00 | 581,924 |
08 May 2024 | 2,550.00 | 2,570.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,367,811 |
07 May 2024 | 2,550.00 | 2,580.00 | 2,525.00 | 2,550.00 | 2,550.00 | 1,365,347 |
06 May 2024 | 2,550.00 | 2,555.00 | 2,525.00 | 2,550.00 | 2,550.00 | 182,990 |
03 May 2024 | 2,245.00 | 2,310.00 | 2,240.00 | 2,310.00 | 2,310.00 | 2,511,417 |
02 May 2024 | 2,435.00 | 2,580.00 | 2,475.00 | 2,580.00 | 2,580.00 | 2,704,534 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,510.00 | 2,510.00 | 2,435.00 | 2,435.00 | 2,435.00 | 1,198,710 |
29 Apr 2024 | 2,450.00 | 2,530.00 | 2,500.00 | 2,510.00 | 2,510.00 | 359,459 |
26 Apr 2024 | 2,460.00 | 2,500.00 | 2,450.00 | 2,450.00 | 2,450.00 | 387,818 |
25 Apr 2024 | 2,330.00 | 2,460.00 | 2,330.00 | 2,460.00 | 2,460.00 | 869,538 |
24 Apr 2024 | 2,345.00 | 2,365.00 | 2,330.00 | 2,330.00 | 2,330.00 | 217,276 |
23 Apr 2024 | 2,360.00 | 2,390.00 | 2,335.00 | 2,345.00 | 2,345.00 | 434,331 |
22 Apr 2024 | 2,305.00 | 2,395.00 | 2,340.00 | 2,360.00 | 2,360.00 | 267,812 |
19 Apr 2024 | 2,300.00 | 2,335.00 | 2,300.00 | 2,305.00 | 2,305.00 | 372,322 |
18 Apr 2024 | 2,360.00 | 2,360.00 | 2,300.00 | 2,300.00 | 2,300.00 | 506,752 |
17 Apr 2024 | 2,460.00 | 2,460.00 | 2,300.00 | 2,360.00 | 2,360.00 | 1,553,507 |
16 Apr 2024 | 2,550.00 | 2,550.00 | 2,460.00 | 2,460.00 | 2,460.00 | 639,527 |
15 Apr 2024 | 2,560.00 | 2,555.00 | 2,525.00 | 2,550.00 | 2,550.00 | 2,228,384 |
12 Apr 2024 | 2,610.00 | 2,600.00 | 2,550.00 | 2,560.00 | 2,560.00 | 2,474,641 |
11 Apr 2024 | 2,580.00 | 2,610.00 | 2,555.00 | 2,610.00 | 2,610.00 | 6,277,139 |
10 Apr 2024 | 2,590.00 | 2,645.00 | 2,505.00 | 2,580.00 | 2,580.00 | 1,829,104 |
09 Apr 2024 | 2,540.00 | 2,610.00 | 2,550.00 | 2,590.00 | 2,590.00 | 2,940,976 |
08 Apr 2024 | 2,560.00 | 2,580.00 | 2,520.00 | 2,580.00 | 2,580.00 | 1,111,590 |
05 Apr 2024 | 2,560.00 | 2,565.00 | 2,510.00 | 2,560.00 | 2,560.00 | 558,896 |
04 Apr 2024 | 2,495.00 | 2,560.00 | 2,435.00 | 2,560.00 | 2,560.00 | 3,093,268 |
03 Apr 2024 | 2,470.00 | 2,495.00 | 2,420.00 | 2,495.00 | 2,495.00 | 781,047 |
02 Apr 2024 | 2,390.00 | 2,470.00 | 2,400.00 | 2,470.00 | 2,470.00 | 2,279,287 |
01 Apr 2024 | 2,370.00 | 2,390.00 | 2,335.00 | 2,390.00 | 2,390.00 | 900,139 |
29 Mar 2024 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | - |
28 Mar 2024 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | - |
27 Mar 2024 | 2,330.00 | 2,370.00 | 2,320.00 | 2,370.00 | 2,370.00 | 908,332 |
26 Mar 2024 | 2,290.00 | 2,330.00 | 2,280.00 | 2,320.00 | 2,320.00 | 653,147 |
25 Mar 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | - |
22 Mar 2024 | 2,250.00 | 2,280.00 | 2,235.00 | 2,280.00 | 2,280.00 | 727,474 |
21 Mar 2024 | 2,215.00 | 2,230.00 | 2,195.00 | 2,230.00 | 2,230.00 | 1,016,259 |
20 Mar 2024 | 2,230.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | 337,358 |
19 Mar 2024 | 2,220.00 | 2,245.00 | 2,215.00 | 2,220.00 | 2,220.00 | 578,082 |
18 Mar 2024 | 2,130.00 | 2,220.00 | 2,130.00 | 2,220.00 | 2,220.00 | 1,321,917 |
15 Mar 2024 | 2,230.00 | 2,245.00 | 2,080.00 | 2,080.00 | 2,080.00 | 16,841,510 |
14 Mar 2024 | 2,275.00 | 2,280.00 | 2,200.00 | 2,200.00 | 2,200.00 | 14,418,710 |
13 Mar 2024 | 2,300.00 | 2,335.00 | 2,255.00 | 2,280.00 | 2,280.00 | 4,286,299 |
12 Mar 2024 | 2,330.00 | 2,330.00 | 2,300.00 | 2,300.00 | 2,300.00 | 577,564 |
11 Mar 2024 | 2,310.00 | 2,325.00 | 2,300.00 | 2,320.00 | 2,320.00 | 697,896 |
08 Mar 2024 | 2,325.00 | 2,330.00 | 2,300.00 | 2,320.00 | 2,320.00 | 462,742 |
07 Mar 2024 | 2,330.00 | 2,340.00 | 2,310.00 | 2,340.00 | 2,340.00 | 467,802 |
06 Mar 2024 | 2,365.00 | 2,370.00 | 2,330.00 | 2,330.00 | 2,330.00 | 1,105,959 |
05 Mar 2024 | 2,310.00 | 2,360.00 | 2,310.00 | 2,340.00 | 2,340.00 | 6,037,623 |
04 Mar 2024 | 2,240.00 | 2,310.00 | 2,240.00 | 2,310.00 | 2,310.00 | 2,511,417 |
01 Mar 2024 | 2,210.00 | 2,245.00 | 2,200.00 | 2,245.00 | 2,245.00 | 1,103,677 |
29 Feb 2024 | 2,220.00 | 2,225.00 | 2,185.00 | 2,215.00 | 2,215.00 | 1,795,262 |
28 Feb 2024 | 2,220.00 | 2,235.00 | 2,220.00 | 2,230.00 | 2,230.00 | 370,617 |
27 Feb 2024 | 2,215.00 | 2,220.00 | 2,185.00 | 2,210.00 | 2,210.00 | 446,097 |
26 Feb 2024 | 2,200.00 | 2,220.00 | 2,190.00 | 2,200.00 | 2,200.00 | 394,241 |
23 Feb 2024 | 2,175.00 | 2,180.00 | 2,165.00 | 2,180.00 | 2,180.00 | 198,876 |
22 Feb 2024 | 2,185.00 | 2,195.00 | 2,160.00 | 2,180.00 | 2,180.00 | 1,513,121 |
21 Feb 2024 | 2,130.00 | 2,150.00 | 2,130.00 | 2,150.00 | 2,150.00 | 1,918,769 |
20 Feb 2024 | 2,090.00 | 2,135.00 | 2,090.00 | 2,100.00 | 2,100.00 | 183,590 |
19 Feb 2024 | 2,110.00 | 2,110.00 | 1,960.00 | 2,100.00 | 2,100.00 | 113,104 |
16 Feb 2024 | 2,100.00 | 2,110.00 | 2,095.00 | 2,110.00 | 2,110.00 | 92,006 |
15 Feb 2024 | 2,135.00 | 2,135.00 | 2,105.00 | 2,105.00 | 2,105.00 | 415,423 |
14 Feb 2024 | 2,115.00 | 2,130.00 | 2,040.00 | 2,090.00 | 2,090.00 | 340,202 |
13 Feb 2024 | 2,120.00 | 2,125.00 | 2,105.00 | 2,105.00 | 2,105.00 | 100,036 |
12 Feb 2024 | 2,135.00 | 2,145.00 | 2,120.00 | 2,125.00 | 2,125.00 | 2,688,533 |
09 Feb 2024 | 2,190.00 | 2,190.00 | 2,135.00 | 2,145.00 | 2,145.00 | 210,400 |
08 Feb 2024 | 2,245.00 | 2,245.00 | 2,185.00 | 2,185.00 | 2,185.00 | 193,793 |
07 Feb 2024 | 2,215.00 | 2,230.00 | 2,200.00 | 2,230.00 | 2,230.00 | 2,865,024 |
06 Feb 2024 | 2,225.00 | 2,225.00 | 2,205.00 | 2,210.00 | 2,210.00 | 187,934 |
05 Feb 2024 | 2,220.00 | 2,220.00 | 2,200.00 | 2,200.00 | 2,200.00 | 59,834 |
02 Feb 2024 | 2,250.00 | 2,250.00 | 2,215.00 | 2,215.00 | 2,215.00 | 97,862 |
01 Feb 2024 | 2,260.00 | 2,260.00 | 2,250.00 | 2,250.00 | 2,250.00 | 180,128 |
31 Jan 2024 | 2,260.00 | 2,275.00 | 2,260.00 | 2,275.00 | 2,275.00 | 192,533 |
30 Jan 2024 | 2,185.00 | 2,250.00 | 2,185.00 | 2,250.00 | 2,250.00 | 375,760 |
29 Jan 2024 | 2,220.00 | 2,225.00 | 2,165.00 | 2,165.00 | 2,165.00 | 124,705 |
26 Jan 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
25 Jan 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
24 Jan 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
23 Jan 2024 | 2,185.00 | 2,205.00 | 2,150.00 | 2,150.00 | 2,150.00 | 865,797 |
22 Jan 2024 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | - |
19 Jan 2024 | 2,150.00 | 2,240.00 | 2,130.00 | 2,240.00 | 2,240.00 | 316,979 |
18 Jan 2024 | 2,190.00 | 2,215.00 | 2,150.00 | 2,150.00 | 2,150.00 | 4,291,230 |
17 Jan 2024 | 2,260.00 | 2,260.00 | 2,200.00 | 2,200.00 | 2,200.00 | 3,894,001 |
16 Jan 2024 | 2,300.00 | 2,300.00 | 2,285.00 | 2,290.00 | 2,290.00 | 874,290 |
15 Jan 2024 | 2,310.00 | 2,310.00 | 2,305.00 | 2,305.00 | 2,305.00 | 38,021 |
12 Jan 2024 | 2,300.00 | 2,320.00 | 2,240.00 | 2,310.00 | 2,310.00 | 2,467,241 |
11 Jan 2024 | 2,260.00 | 2,300.00 | 2,260.00 | 2,290.00 | 2,290.00 | 453,185 |
10 Jan 2024 | 2,295.00 | 2,300.00 | 2,250.00 | 2,290.00 | 2,290.00 | 1,211,026 |
09 Jan 2024 | 2,200.00 | 2,290.00 | 2,200.00 | 2,270.00 | 2,270.00 | 1,011,299 |
08 Jan 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | - |
05 Jan 2024 | 2,150.00 | 2,240.00 | 2,150.00 | 2,220.00 | 2,220.00 | 1,126,284 |
04 Jan 2024 | 2,030.00 | 2,130.00 | 2,030.00 | 2,130.00 | 2,130.00 | 366,735 |
03 Jan 2024 | 1,975.00 | 2,005.00 | 1,975.00 | 2,005.00 | 2,005.00 | 348,714 |
02 Jan 2024 | 1,930.00 | 1,970.00 | 1,930.00 | 1,970.00 | 1,970.00 | 94,112 |
01 Jan 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - |
29 Dec 2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - |
28 Dec 2023 | 1,920.00 | 1,960.00 | 1,900.00 | 1,900.00 | 1,900.00 | 235,131 |
27 Dec 2023 | 1,930.00 | 1,975.00 | 1,925.00 | 1,950.00 | 1,950.00 | 513,758 |
26 Dec 2023 | 1,850.00 | 1,940.00 | 1,850.00 | 1,940.00 | 1,940.00 | 499,245 |
25 Dec 2023 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |