Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2,519.00 | 2,519.00 | 2,519.00 | 2,539.00 | 2,539.00 | 739 |
03 May 2024 | 2,553.00 | 2,553.00 | 2,552.00 | 2,540.00 | 2,540.00 | 2 |
02 May 2024 | 2,477.00 | 2,532.00 | 2,477.00 | 2,535.50 | 2,535.50 | 1,586 |
01 May 2024 | 2,466.50 | 2,467.50 | 2,466.50 | 2,484.25 | 2,484.25 | 165 |
30 Apr 2024 | 2,480.50 | 2,493.00 | 2,480.50 | 2,480.75 | 2,480.75 | 308 |
29 Apr 2024 | 2,490.00 | 2,506.00 | 2,488.50 | 2,490.25 | 2,490.25 | 1,172 |
26 Apr 2024 | 2,468.00 | 2,468.00 | 2,468.00 | 2,475.00 | 2,475.00 | 100 |
25 Apr 2024 | 2,459.00 | 2,459.00 | 2,445.50 | 2,444.00 | 2,444.00 | 354 |
24 Apr 2024 | 2,476.50 | 2,476.50 | 2,439.50 | 2,458.50 | 2,458.50 | 2,947 |
23 Apr 2024 | 2,454.00 | 2,458.00 | 2,441.00 | 2,440.75 | 2,440.75 | 335 |
22 Apr 2024 | 2,430.00 | 2,440.00 | 2,429.35 | 2,431.00 | 2,431.00 | 352 |
19 Apr 2024 | 2,423.00 | 2,436.00 | 2,415.50 | 2,432.75 | 2,432.75 | 604 |
18 Apr 2024 | 2,462.00 | 2,468.00 | 2,452.50 | 2,457.75 | 2,457.75 | 2,943 |
17 Apr 2024 | 2,427.00 | 2,427.00 | 2,427.00 | 2,425.25 | 2,425.25 | 344 |
16 Apr 2024 | 2,397.00 | 2,415.00 | 2,397.00 | 2,408.25 | 2,408.25 | 2,580 |
15 Apr 2024 | 2,472.00 | 2,477.00 | 2,464.00 | 2,465.25 | 2,465.25 | 12,446 |
12 Apr 2024 | 2,482.50 | 2,501.00 | 2,470.00 | 2,477.00 | 2,477.00 | 119 |
11 Apr 2024 | 2,489.00 | 2,494.27 | 2,487.50 | 2,483.00 | 2,483.00 | 491 |
10 Apr 2024 | 2,531.00 | 2,531.00 | 2,468.00 | 2,473.50 | 2,473.50 | 1,037 |
09 Apr 2024 | 2,490.00 | 2,492.00 | 2,480.91 | 2,486.50 | 2,486.50 | 121 |
08 Apr 2024 | 2,482.50 | 2,484.00 | 2,476.00 | 2,488.00 | 2,488.00 | 669 |
05 Apr 2024 | 2,479.00 | 2,486.50 | 2,474.50 | 2,476.50 | 2,476.50 | 312 |
04 Apr 2024 | 2,487.00 | 2,507.25 | 2,487.00 | 2,502.50 | 2,502.50 | 2,642 |
03 Apr 2024 | 2,489.00 | 2,506.00 | 2,472.50 | 2,491.00 | 2,491.00 | 7,611 |
02 Apr 2024 | 2,499.50 | 2,507.00 | 2,489.00 | 2,497.75 | 2,497.75 | 800 |
28 Mar 2024 | 2,490.00 | 2,502.00 | 2,474.56 | 2,487.25 | 2,487.25 | 3,958 |
27 Mar 2024 | 2,470.00 | 2,477.50 | 2,449.50 | 2,470.50 | 2,470.50 | 6,094 |
26 Mar 2024 | 2,462.00 | 2,467.35 | 2,461.00 | 2,466.50 | 2,466.50 | 1,321 |
25 Mar 2024 | 2,477.50 | 2,490.00 | 2,461.00 | 2,478.00 | 2,478.00 | 3,845 |
22 Mar 2024 | 2,482.50 | 2,482.50 | 2,468.50 | 2,474.75 | 2,474.75 | 811 |
21 Mar 2024 | 2,482.00 | 2,482.00 | 2,478.58 | 2,478.50 | 2,478.50 | 925 |
20 Mar 2024 | 2,464.00 | 2,469.00 | 2,448.50 | 2,449.00 | 2,449.00 | 7,443 |
19 Mar 2024 | 2,449.50 | 2,449.50 | 2,430.00 | 2,449.75 | 2,449.75 | 10,166 |
18 Mar 2024 | 2,441.00 | 2,462.00 | 2,441.00 | 2,446.00 | 2,446.00 | 2,199 |
15 Mar 2024 | 2,436.50 | 2,443.50 | 2,428.00 | 2,432.50 | 2,432.50 | 1,365 |
14 Mar 2024 | 2,426.50 | 2,456.50 | 2,413.00 | 2,432.25 | 2,432.25 | 2,350 |
13 Mar 2024 | 2,446.50 | 2,460.50 | 2,440.50 | 2,448.25 | 2,448.25 | 7,596 |
12 Mar 2024 | 2,459.50 | 2,469.00 | 2,459.50 | 2,458.25 | 2,458.25 | 6,797 |
11 Mar 2024 | 2,415.00 | 2,434.50 | 2,414.50 | 2,431.75 | 2,431.75 | 2,030 |
08 Mar 2024 | 2,420.00 | 2,428.50 | 2,416.50 | 2,408.50 | 2,408.50 | 169 |
07 Mar 2024 | 2,430.00 | 2,453.00 | 2,418.50 | 2,453.00 | 2,453.00 | 1,499 |
06 Mar 2024 | 2,438.00 | 2,455.50 | 2,429.50 | 2,445.50 | 2,445.50 | 1,217 |
05 Mar 2024 | 2,398.00 | 2,434.22 | 2,398.00 | 2,410.50 | 2,410.50 | 222 |
04 Mar 2024 | 2,449.00 | 2,449.00 | 2,403.50 | 2,420.25 | 2,420.25 | 1,067 |
01 Mar 2024 | 2,418.00 | 2,435.00 | 2,418.00 | 2,433.00 | 2,433.00 | 799 |
29 Feb 2024 | 2,408.00 | 2,411.50 | 2,408.00 | 2,402.75 | 2,402.75 | 180 |
28 Feb 2024 | 2,432.00 | 2,432.00 | 2,377.50 | 2,387.00 | 2,387.00 | 427 |
27 Feb 2024 | 2,469.00 | 2,469.00 | 2,406.00 | 2,411.00 | 2,411.00 | 9 |
26 Feb 2024 | 2,436.00 | 2,436.00 | 2,419.50 | 2,423.75 | 2,423.75 | 61 |
23 Feb 2024 | 2,426.50 | 2,428.50 | 2,395.50 | 2,416.75 | 2,416.75 | 2,199 |
22 Feb 2024 | 2,431.00 | 2,445.00 | 2,414.50 | 2,427.75 | 2,427.75 | 4,500 |
21 Feb 2024 | 2,401.50 | 2,410.93 | 2,401.50 | 2,409.75 | 2,409.75 | 49 |
20 Feb 2024 | 2,400.50 | 2,400.50 | 2,369.50 | 2,391.00 | 2,391.00 | 1,427 |
19 Feb 2024 | 2,393.00 | 2,407.50 | 2,392.85 | 2,408.50 | 2,408.50 | 1,918 |
16 Feb 2024 | 2,386.00 | 2,423.50 | 2,386.00 | 2,400.50 | 2,400.50 | 2,723 |
15 Feb 2024 | 2,384.00 | 2,393.36 | 2,365.00 | 2,381.00 | 2,381.00 | 990 |
14 Feb 2024 | 2,365.50 | 2,382.50 | 2,365.50 | 2,370.50 | 2,370.50 | 156 |
13 Feb 2024 | 2,377.00 | 2,388.50 | 2,338.00 | 2,344.50 | 2,344.50 | 258 |
12 Feb 2024 | 2,378.00 | 2,378.00 | 2,368.00 | 2,395.75 | 2,395.75 | 1,004 |
09 Feb 2024 | 2,369.00 | 2,376.50 | 2,359.00 | 2,359.00 | 2,359.00 | 390 |
08 Feb 2024 | 2,364.00 | 2,373.92 | 2,353.00 | 2,366.25 | 2,366.25 | 1,476 |
07 Feb 2024 | 2,332.00 | 2,368.00 | 2,332.00 | 2,363.50 | 2,363.50 | 2 |
06 Feb 2024 | 2,358.00 | 2,371.00 | 2,348.50 | 2,349.00 | 2,349.00 | 1,083 |
05 Feb 2024 | 2,337.50 | 2,354.00 | 2,295.50 | 2,321.25 | 2,321.25 | 1,753 |
02 Feb 2024 | 2,331.50 | 2,331.50 | 2,313.50 | 2,318.00 | 2,318.00 | 984 |
01 Feb 2024 | 2,321.00 | 2,345.50 | 2,307.00 | 2,301.75 | 2,301.75 | 1,028 |
31 Jan 2024 | 2,301.00 | 2,320.50 | 2,301.00 | 2,325.50 | 2,325.50 | 1,292 |
30 Jan 2024 | 2,309.00 | 2,318.00 | 2,308.00 | 2,315.50 | 2,315.50 | 529 |
29 Jan 2024 | 2,316.00 | 2,326.00 | 2,299.00 | 2,310.00 | 2,310.00 | 13,081 |
26 Jan 2024 | 2,313.00 | 2,328.50 | 2,313.00 | 2,320.75 | 2,320.75 | 1,696 |
25 Jan 2024 | 2,343.50 | 2,469.00 | 2,314.00 | 2,328.75 | 2,328.75 | 646 |
24 Jan 2024 | 2,309.50 | 2,341.00 | 2,309.50 | 2,328.00 | 2,328.00 | 270 |
23 Jan 2024 | 2,314.50 | 2,336.50 | 2,314.50 | 2,325.50 | 2,325.50 | 309 |
22 Jan 2024 | 2,317.00 | 2,328.50 | 2,300.00 | 2,301.25 | 2,301.25 | 1,158 |
19 Jan 2024 | 2,310.00 | 2,316.00 | 2,286.50 | 2,301.75 | 2,301.75 | 2,223 |
18 Jan 2024 | 2,301.50 | 2,469.00 | 2,286.50 | 2,304.75 | 2,304.75 | 162 |
17 Jan 2024 | 2,300.00 | 2,305.50 | 2,283.00 | 2,297.50 | 2,297.50 | 9,462 |
16 Jan 2024 | 2,341.00 | 2,363.50 | 2,332.50 | 2,341.00 | 2,341.00 | 831 |
15 Jan 2024 | 2,370.50 | 2,370.50 | 2,353.61 | 2,360.50 | 2,360.50 | 610 |
12 Jan 2024 | 2,367.00 | 2,384.00 | 2,355.00 | 2,372.25 | 2,372.25 | 2,764 |
11 Jan 2024 | 2,371.50 | 2,383.50 | 2,371.50 | 2,366.25 | 2,366.25 | 595 |
10 Jan 2024 | 2,368.00 | 2,392.50 | 2,312.50 | 2,368.25 | 2,368.25 | 14,815 |
09 Jan 2024 | 2,367.00 | 2,386.19 | 2,354.00 | 2,374.25 | 2,374.25 | 9,818 |
08 Jan 2024 | 2,397.00 | 2,401.00 | 2,374.60 | 2,391.25 | 2,391.25 | 3,969 |
05 Jan 2024 | 2,398.00 | 2,417.67 | 2,385.23 | 2,403.00 | 2,403.00 | 3,038 |
04 Jan 2024 | 2,423.00 | 2,425.00 | 2,395.50 | 2,403.25 | 2,403.25 | 25 |
03 Jan 2024 | 2,427.00 | 2,431.00 | 2,400.00 | 2,405.50 | 2,405.50 | 4,408 |
02 Jan 2024 | 2,433.00 | 2,451.00 | 2,432.82 | 2,446.75 | 2,446.75 | 1,086 |
29 Dec 2023 | 2,445.00 | 2,457.50 | 2,428.00 | 2,429.00 | 2,429.00 | 2,745 |
28 Dec 2023 | 2,422.00 | 2,462.00 | 2,422.00 | 2,446.00 | 2,446.00 | 4,914 |
27 Dec 2023 | 2,439.00 | 2,439.00 | 2,410.00 | 2,421.00 | 2,421.00 | 1,644 |
22 Dec 2023 | 2,374.00 | 2,383.50 | 2,370.00 | 2,385.50 | 2,385.50 | 523 |
21 Dec 2023 | 2,378.50 | 2,418.00 | 2,378.50 | 2,403.75 | 2,403.75 | 710 |
20 Dec 2023 | 2,379.00 | 2,399.00 | 2,371.00 | 2,393.75 | 2,393.75 | 121 |
19 Dec 2023 | 2,363.00 | 2,381.50 | 2,363.00 | 2,374.25 | 2,374.25 | 598 |
18 Dec 2023 | 2,384.50 | 2,407.00 | 2,371.35 | 2,388.00 | 2,388.00 | 1,377 |
15 Dec 2023 | 2,393.50 | 2,415.00 | 2,385.50 | 2,409.25 | 2,409.25 | 633 |
14 Dec 2023 | 2,400.00 | 2,406.50 | 2,385.06 | 2,406.50 | 2,406.50 | 938 |
13 Dec 2023 | 2,382.50 | 2,382.50 | 2,372.50 | 2,378.25 | 2,378.25 | 456 |
12 Dec 2023 | 2,391.50 | 2,391.50 | 2,369.00 | 2,385.00 | 2,385.00 | 2,290 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |