Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,115.00 | 2,125.00 | 2,075.00 | 2,125.00 | 2,125.00 | 34,220 |
02 May 2024 | 2,055.00 | 2,105.00 | 2,055.00 | 2,105.00 | 2,105.00 | 40,400 |
01 May 2024 | 2,090.00 | 2,101.00 | 2,068.86 | 2,080.00 | 2,080.00 | 36,902 |
30 Apr 2024 | 2,060.00 | 2,110.00 | 2,060.00 | 2,105.00 | 2,105.00 | 46,268 |
29 Apr 2024 | 2,040.00 | 2,100.00 | 2,040.00 | 2,100.00 | 2,100.00 | 75,036 |
26 Apr 2024 | 2,070.00 | 2,085.00 | 2,065.00 | 2,075.00 | 2,075.00 | 34,908 |
25 Apr 2024 | 2,070.00 | 2,088.20 | 2,040.00 | 2,050.00 | 2,050.00 | 75,532 |
24 Apr 2024 | 2,080.00 | 2,086.78 | 2,065.00 | 2,075.00 | 2,075.00 | 32,762 |
23 Apr 2024 | 2,040.00 | 2,075.00 | 2,015.00 | 2,075.00 | 2,075.00 | 33,385 |
22 Apr 2024 | 2,035.00 | 2,075.00 | 2,010.00 | 2,020.00 | 2,020.00 | 32,511 |
19 Apr 2024 | 2,055.00 | 2,055.00 | 2,010.00 | 2,010.00 | 2,010.00 | 51,704 |
18 Apr 2024 | 2,070.00 | 2,086.25 | 2,045.00 | 2,055.00 | 2,055.00 | 81,136 |
17 Apr 2024 | 2,060.00 | 2,070.15 | 2,040.00 | 2,065.00 | 2,065.00 | 51,153 |
16 Apr 2024 | 2,050.00 | 2,071.25 | 2,050.00 | 2,050.00 | 2,050.00 | 58,300 |
15 Apr 2024 | 2,075.00 | 2,140.00 | 2,075.00 | 2,085.00 | 2,085.00 | 53,298 |
12 Apr 2024 | 2,135.00 | 2,135.00 | 2,093.00 | 2,100.00 | 2,100.00 | 161,331 |
11 Apr 2024 | 2,085.00 | 2,130.00 | 2,075.00 | 2,085.00 | 2,085.00 | 47,580 |
10 Apr 2024 | 2,125.00 | 2,125.00 | 2,088.20 | 2,090.00 | 2,090.00 | 86,383 |
09 Apr 2024 | 2,120.00 | 2,124.79 | 2,080.00 | 2,090.00 | 2,090.00 | 170,085 |
08 Apr 2024 | 2,105.00 | 2,120.00 | 2,070.00 | 2,095.00 | 2,095.00 | 67,382 |
05 Apr 2024 | 2,115.00 | 2,115.00 | 2,070.61 | 2,085.00 | 2,085.00 | 64,024 |
04 Apr 2024 | 2,100.00 | 2,115.00 | 2,092.50 | 2,105.00 | 2,105.00 | 94,534 |
03 Apr 2024 | 2,085.00 | 2,100.00 | 2,080.00 | 2,095.00 | 2,095.00 | 173,452 |
02 Apr 2024 | 2,100.00 | 2,140.00 | 2,080.00 | 2,085.00 | 2,085.00 | 95,725 |
28 Mar 2024 | 2,105.00 | 2,130.00 | 2,099.81 | 2,115.00 | 2,115.00 | 75,476 |
27 Mar 2024 | 2,105.00 | 2,130.00 | 2,093.60 | 2,105.00 | 2,105.00 | 57,578 |
26 Mar 2024 | 2,120.00 | 2,125.00 | 2,103.83 | 2,125.00 | 2,125.00 | 85,652 |
25 Mar 2024 | 2,120.00 | 2,120.00 | 2,097.32 | 2,105.00 | 2,105.00 | 117,768 |
22 Mar 2024 | 2,105.00 | 2,130.00 | 2,105.00 | 2,125.00 | 2,125.00 | 128,046 |
21 Mar 2024 | 2,100.00 | 2,115.00 | 2,090.00 | 2,105.00 | 2,105.00 | 78,132 |
20 Mar 2024 | 2,090.00 | 2,092.00 | 2,075.00 | 2,075.00 | 2,075.00 | 64,035 |
19 Mar 2024 | 2,120.00 | 2,125.00 | 2,075.00 | 2,075.00 | 2,075.00 | 93,608 |
18 Mar 2024 | 2,105.00 | 2,125.20 | 2,100.00 | 2,100.00 | 2,100.00 | 55,432 |
15 Mar 2024 | 2,110.00 | 2,136.23 | 2,105.00 | 2,125.00 | 2,125.00 | 113,282 |
14 Mar 2024 | 2,145.00 | 2,145.00 | 2,110.00 | 2,115.00 | 2,115.00 | 109,409 |
13 Mar 2024 | 2,120.00 | 2,125.80 | 2,103.60 | 2,125.00 | 2,125.00 | 117,299 |
12 Mar 2024 | 2,115.00 | 2,120.90 | 2,105.00 | 2,105.00 | 2,105.00 | 157,652 |
11 Mar 2024 | 2,150.00 | 2,152.50 | 2,100.00 | 2,105.00 | 2,105.00 | 142,927 |
08 Mar 2024 | 2,155.00 | 2,159.75 | 2,130.00 | 2,140.00 | 2,140.00 | 89,981 |
07 Mar 2024 | 2,145.00 | 2,160.00 | 2,131.25 | 2,145.00 | 2,145.00 | 79,906 |
06 Mar 2024 | 2,130.00 | 2,145.00 | 2,125.00 | 2,130.00 | 2,130.00 | 66,297 |
05 Mar 2024 | 2,125.00 | 2,140.00 | 2,122.50 | 2,125.00 | 2,125.00 | 141,728 |
04 Mar 2024 | 2,100.00 | 2,135.00 | 2,094.00 | 2,135.00 | 2,135.00 | 79,162 |
01 Mar 2024 | 2,055.00 | 2,105.00 | 2,055.00 | 2,105.00 | 2,105.00 | 67,192 |
29 Feb 2024 | 2,090.00 | 2,090.00 | 2,060.00 | 2,070.00 | 2,070.00 | 30,499 |
28 Feb 2024 | 2,070.00 | 2,087.50 | 2,055.00 | 2,065.00 | 2,065.00 | 48,442 |
27 Feb 2024 | 2,085.00 | 2,095.00 | 2,070.00 | 2,080.00 | 2,080.00 | 59,934 |
26 Feb 2024 | 2,095.00 | 2,095.00 | 2,055.00 | 2,075.00 | 2,075.00 | 56,867 |
23 Feb 2024 | 2,090.00 | 2,100.00 | 2,062.60 | 2,065.00 | 2,065.00 | 68,138 |
22 Feb 2024 | 2,065.00 | 2,098.60 | 2,060.00 | 2,095.00 | 2,095.00 | 104,527 |
21 Feb 2024 | 2,075.00 | 2,075.00 | 2,035.00 | 2,035.00 | 2,035.00 | 76,554 |
20 Feb 2024 | 2,075.00 | 2,102.30 | 2,045.00 | 2,060.00 | 2,060.00 | 86,542 |
19 Feb 2024 | 2,095.00 | 2,101.40 | 2,070.00 | 2,075.00 | 2,075.00 | 61,054 |
16 Feb 2024 | 2,080.00 | 2,110.00 | 2,065.00 | 2,095.00 | 2,095.00 | 152,816 |
15 Feb 2024 | 2,060.00 | 2,080.00 | 2,025.00 | 2,080.00 | 2,080.00 | 382,389 |
14 Feb 2024 | 2,025.00 | 2,055.00 | 2,005.49 | 2,040.00 | 2,040.00 | 81,907 |
13 Feb 2024 | 2,045.00 | 2,045.00 | 2,000.00 | 2,030.00 | 2,030.00 | 97,467 |
12 Feb 2024 | 2,030.00 | 2,050.00 | 2,015.00 | 2,040.00 | 2,040.00 | 58,405 |
09 Feb 2024 | 2,015.00 | 2,035.00 | 1,999.50 | 2,030.00 | 2,030.00 | 77,629 |
08 Feb 2024 | 2,005.00 | 2,010.00 | 1,995.22 | 2,010.00 | 2,010.00 | 74,586 |
07 Feb 2024 | 2,005.00 | 2,006.92 | 1,980.00 | 1,998.00 | 1,998.00 | 173,671 |
06 Feb 2024 | 2,010.00 | 2,010.00 | 1,982.00 | 2,005.00 | 2,005.00 | 74,090 |
05 Feb 2024 | 1,986.00 | 2,010.00 | 1,970.00 | 2,000.00 | 2,000.00 | 101,328 |
02 Feb 2024 | 1,976.00 | 1,996.00 | 1,976.00 | 1,992.00 | 1,992.00 | 42,979 |
01 Feb 2024 | 1,964.00 | 1,982.00 | 1,959.92 | 1,982.00 | 1,982.00 | 56,299 |
31 Jan 2024 | 1,972.00 | 1,984.00 | 1,966.00 | 1,978.00 | 1,978.00 | 38,651 |
30 Jan 2024 | 1,974.00 | 1,992.00 | 1,964.80 | 1,984.00 | 1,984.00 | 83,718 |
29 Jan 2024 | 1,934.00 | 1,962.00 | 1,934.00 | 1,958.00 | 1,958.00 | 53,000 |
26 Jan 2024 | 1,958.00 | 1,964.00 | 1,949.50 | 1,958.00 | 1,958.00 | 34,711 |
25 Jan 2024 | 1,930.00 | 1,968.00 | 1,930.00 | 1,966.00 | 1,966.00 | 93,350 |
24 Jan 2024 | 1,952.00 | 1,962.00 | 1,926.12 | 1,960.00 | 1,960.00 | 61,722 |
23 Jan 2024 | 1,930.00 | 1,948.00 | 1,922.00 | 1,940.00 | 1,940.00 | 145,974 |
22 Jan 2024 | 1,916.00 | 1,947.40 | 1,884.80 | 1,946.00 | 1,946.00 | 90,298 |
19 Jan 2024 | 1,910.00 | 1,914.00 | 1,892.00 | 1,904.00 | 1,904.00 | 106,072 |
18 Jan 2024 | 1,900.00 | 1,902.00 | 1,884.00 | 1,898.00 | 1,898.00 | 69,348 |
17 Jan 2024 | 1,888.00 | 1,900.89 | 1,880.00 | 1,884.00 | 1,884.00 | 93,444 |
16 Jan 2024 | 1,898.00 | 1,916.00 | 1,889.00 | 1,910.00 | 1,910.00 | 33,466 |
15 Jan 2024 | 1,904.21 | 1,912.00 | 1,884.00 | 1,912.00 | 1,912.00 | 29,813 |
12 Jan 2024 | 1,898.00 | 1,912.00 | 1,890.94 | 1,904.00 | 1,904.00 | 42,004 |
11 Jan 2024 | 1,900.00 | 1,904.00 | 1,889.44 | 1,894.00 | 1,894.00 | 47,524 |
10 Jan 2024 | 1,890.00 | 1,908.00 | 1,876.70 | 1,890.00 | 1,890.00 | 27,228 |
09 Jan 2024 | 1,886.00 | 1,892.00 | 1,868.00 | 1,892.00 | 1,892.00 | 270,421 |
08 Jan 2024 | 1,860.00 | 1,888.00 | 1,860.00 | 1,882.00 | 1,882.00 | 80,229 |
05 Jan 2024 | 1,872.00 | 1,889.65 | 1,865.00 | 1,870.00 | 1,870.00 | 52,045 |
04 Jan 2024 | 1,906.00 | 1,914.00 | 1,877.50 | 1,880.00 | 1,880.00 | 91,595 |
03 Jan 2024 | 1,902.00 | 1,912.00 | 1,886.00 | 1,896.00 | 1,896.00 | 52,310 |
02 Jan 2024 | 1,908.00 | 1,918.00 | 1,896.00 | 1,912.00 | 1,912.00 | 58,888 |
29 Dec 2023 | 1,892.00 | 1,924.00 | 1,892.00 | 1,922.00 | 1,922.00 | 6,974 |
28 Dec 2023 | 1,916.00 | 1,918.00 | 1,910.40 | 1,918.00 | 1,918.00 | 18,420 |
27 Dec 2023 | 1,906.00 | 1,918.00 | 1,901.88 | 1,906.00 | 1,906.00 | 18,513 |
22 Dec 2023 | 1,894.00 | 1,918.00 | 1,894.00 | 1,910.00 | 1,910.00 | 18,273 |
21 Dec 2023 | 1,908.00 | 1,912.00 | 1,888.00 | 1,902.00 | 1,902.00 | 24,672 |
20 Dec 2023 | 1,898.00 | 1,912.00 | 1,886.70 | 1,912.00 | 1,912.00 | 43,822 |
19 Dec 2023 | 1,874.00 | 1,894.00 | 1,874.00 | 1,894.00 | 1,894.00 | 51,892 |
18 Dec 2023 | 1,880.00 | 1,892.00 | 1,862.00 | 1,890.00 | 1,890.00 | 92,711 |
15 Dec 2023 | 1,860.00 | 1,886.00 | 1,857.50 | 1,884.00 | 1,884.00 | 167,091 |
14 Dec 2023 | 1,820.00 | 1,874.00 | 1,811.38 | 1,874.00 | 1,874.00 | 158,832 |
13 Dec 2023 | 1,808.00 | 1,826.00 | 1,806.76 | 1,822.00 | 1,822.00 | 79,316 |
12 Dec 2023 | 1,818.00 | 1,824.00 | 1,807.88 | 1,822.00 | 1,822.00 | 38,731 |
11 Dec 2023 | 1,806.00 | 1,818.00 | 1,804.32 | 1,818.00 | 1,818.00 | 93,268 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |