Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,295.00 | 2,335.00 | 2,275.00 | 2,310.00 | 2,310.00 | 34,302 |
02 May 2024 | 2,320.00 | 2,330.00 | 2,265.00 | 2,300.00 | 2,300.00 | 66,435 |
01 May 2024 | 2,250.00 | 2,289.99 | 2,240.00 | 2,330.00 | 2,330.00 | 151,909 |
30 Apr 2024 | 2,255.00 | 2,315.00 | 2,220.00 | 2,260.00 | 2,260.00 | 76,708 |
29 Apr 2024 | 2,195.00 | 2,270.00 | 2,115.00 | 2,260.00 | 2,260.00 | 55,142 |
26 Apr 2024 | 2,235.00 | 2,270.00 | 2,170.00 | 2,180.00 | 2,180.00 | 75,467 |
25 Apr 2024 | 2,175.00 | 2,230.00 | 2,170.00 | 2,225.00 | 2,225.00 | 95,845 |
24 Apr 2024 | 2,120.00 | 2,180.00 | 2,080.00 | 2,180.00 | 2,180.00 | 94,704 |
23 Apr 2024 | 2,070.00 | 2,125.00 | 2,061.60 | 2,125.00 | 2,125.00 | 54,285 |
22 Apr 2024 | 2,100.00 | 2,135.00 | 2,070.00 | 2,070.00 | 2,070.00 | 250,554 |
19 Apr 2024 | 2,070.00 | 2,115.00 | 2,065.00 | 2,105.00 | 2,105.00 | 124,204 |
18 Apr 2024 | 2,075.00 | 2,090.00 | 2,031.25 | 2,085.00 | 2,085.00 | 51,970 |
17 Apr 2024 | 2,060.00 | 2,100.00 | 2,045.00 | 2,075.00 | 2,075.00 | 106,369 |
16 Apr 2024 | 2,020.00 | 2,090.00 | 2,000.00 | 2,075.00 | 2,075.00 | 80,860 |
15 Apr 2024 | 2,085.00 | 2,175.00 | 2,015.00 | 2,090.00 | 2,090.00 | 32,520 |
12 Apr 2024 | 2,180.00 | 2,180.00 | 2,080.00 | 2,080.00 | 2,080.00 | 48,762 |
11 Apr 2024 | 2,160.00 | 2,160.00 | 2,070.00 | 2,090.00 | 2,090.00 | 40,498 |
10 Apr 2024 | 2,000.00 | 2,150.00 | 2,000.00 | 2,095.00 | 2,095.00 | 59,156 |
09 Apr 2024 | 2,000.00 | 2,100.00 | 2,000.00 | 2,075.00 | 2,075.00 | 172,333 |
08 Apr 2024 | 2,000.00 | 2,155.00 | 2,000.00 | 2,070.00 | 2,070.00 | 28,441 |
05 Apr 2024 | 2,100.00 | 2,155.00 | 2,033.52 | 2,045.00 | 2,045.00 | 38,363 |
04 Apr 2024 | 2,030.00 | 2,120.00 | 2,030.00 | 2,095.00 | 2,095.00 | 38,189 |
03 Apr 2024 | 2,015.00 | 2,079.10 | 2,015.00 | 2,070.00 | 2,070.00 | 76,978 |
02 Apr 2024 | 2,110.00 | 2,165.01 | 2,035.45 | 2,040.00 | 2,040.00 | 60,063 |
28 Mar 2024 | 2,085.00 | 2,125.00 | 2,075.00 | 2,125.00 | 2,125.00 | 57,347 |
27 Mar 2024 | 2,100.00 | 2,100.00 | 2,050.00 | 2,075.00 | 2,075.00 | 245,084 |
26 Mar 2024 | 2,055.00 | 2,105.00 | 2,025.00 | 2,100.00 | 2,100.00 | 82,750 |
25 Mar 2024 | 2,085.00 | 2,150.00 | 2,000.00 | 2,060.00 | 2,060.00 | 317,343 |
22 Mar 2024 | 2,000.00 | 2,180.00 | 2,000.00 | 2,085.00 | 2,085.00 | 61,221 |
21 Mar 2024 | 2,170.00 | 2,170.00 | 2,081.10 | 2,090.00 | 2,090.00 | 243,623 |
20 Mar 2024 | 2,005.00 | 2,170.00 | 2,005.00 | 2,075.00 | 2,075.00 | 41,296 |
19 Mar 2024 | 2,000.00 | 2,095.00 | 2,000.00 | 2,060.00 | 2,060.00 | 78,485 |
18 Mar 2024 | 2,200.00 | 2,200.00 | 2,070.00 | 2,080.00 | 2,080.00 | 51,926 |
15 Mar 2024 | 2,080.00 | 2,135.00 | 2,060.00 | 2,105.00 | 2,105.00 | 151,508 |
14 Mar 2024 | 2,125.00 | 2,155.00 | 2,055.00 | 2,085.00 | 2,085.00 | 52,412 |
13 Mar 2024 | 2,160.00 | 2,185.00 | 2,105.00 | 2,140.00 | 2,140.00 | 62,553 |
12 Mar 2024 | 2,155.00 | 2,195.00 | 2,145.00 | 2,170.00 | 2,170.00 | 72,975 |
11 Mar 2024 | 2,170.00 | 2,295.00 | 2,135.00 | 2,145.00 | 2,145.00 | 260,238 |
08 Mar 2024 | 2,215.00 | 2,230.00 | 2,180.00 | 2,180.00 | 2,180.00 | 69,139 |
07 Mar 2024 | 2,140.00 | 2,220.00 | 2,122.50 | 2,205.00 | 2,205.00 | 34,528 |
06 Mar 2024 | 2,125.00 | 2,160.00 | 2,055.00 | 2,135.00 | 2,135.00 | 240,940 |
05 Mar 2024 | 2,160.00 | 2,170.00 | 2,080.00 | 2,080.00 | 2,080.00 | 130,807 |
04 Mar 2024 | 2,320.00 | 2,365.00 | 2,170.00 | 2,190.00 | 2,190.00 | 246,470 |
01 Mar 2024 | 2,135.00 | 2,215.00 | 2,095.00 | 2,215.00 | 2,215.00 | 63,445 |
29 Feb 2024 | 2,130.00 | 2,210.00 | 2,130.00 | 2,185.00 | 2,185.00 | 47,105 |
28 Feb 2024 | 2,180.00 | 2,180.00 | 2,150.00 | 2,170.00 | 2,170.00 | 65,331 |
27 Feb 2024 | 2,205.00 | 2,220.00 | 2,171.75 | 2,200.00 | 2,200.00 | 25,203 |
26 Feb 2024 | 2,175.00 | 2,207.95 | 2,080.00 | 2,180.00 | 2,180.00 | 41,824 |
23 Feb 2024 | 2,235.00 | 2,235.00 | 2,114.85 | 2,170.00 | 2,170.00 | 30,246 |
22 Feb 2024 | 2,130.00 | 2,220.00 | 2,075.00 | 2,180.00 | 2,180.00 | 57,079 |
21 Feb 2024 | 2,190.00 | 2,190.00 | 2,095.00 | 2,095.00 | 2,095.00 | 33,184 |
20 Feb 2024 | 2,280.00 | 2,280.00 | 2,150.00 | 2,185.00 | 2,185.00 | 27,799 |
19 Feb 2024 | 2,175.00 | 2,279.50 | 2,095.00 | 2,215.00 | 2,215.00 | 39,185 |
16 Feb 2024 | 2,120.00 | 2,205.00 | 2,100.35 | 2,205.00 | 2,205.00 | 26,874 |
15 Feb 2024 | 2,100.00 | 2,173.22 | 2,005.00 | 2,135.00 | 2,135.00 | 41,897 |
14 Feb 2024 | 2,080.00 | 2,125.00 | 2,080.00 | 2,110.00 | 2,110.00 | 46,478 |
13 Feb 2024 | 2,190.00 | 2,190.00 | 2,070.00 | 2,085.00 | 2,085.00 | 44,932 |
12 Feb 2024 | 2,235.00 | 2,242.40 | 2,100.18 | 2,120.00 | 2,120.00 | 34,902 |
09 Feb 2024 | 2,185.00 | 2,185.00 | 2,055.00 | 2,135.00 | 2,135.00 | 55,594 |
08 Feb 2024 | 2,100.00 | 2,175.00 | 2,081.21 | 2,145.00 | 2,145.00 | 72,877 |
07 Feb 2024 | 2,190.00 | 2,190.00 | 2,110.00 | 2,120.00 | 2,120.00 | 64,071 |
06 Feb 2024 | 2,175.00 | 2,255.00 | 2,131.51 | 2,165.00 | 2,165.00 | 45,599 |
05 Feb 2024 | 2,050.00 | 2,190.00 | 2,050.00 | 2,145.00 | 2,145.00 | 57,096 |
02 Feb 2024 | 2,220.00 | 2,220.00 | 2,095.00 | 2,140.00 | 2,140.00 | 92,391 |
01 Feb 2024 | 2,200.00 | 2,220.00 | 2,122.85 | 2,140.00 | 2,140.00 | 76,610 |
31 Jan 2024 | 2,200.00 | 2,244.89 | 2,160.00 | 2,220.00 | 2,220.00 | 68,309 |
30 Jan 2024 | 2,200.00 | 2,230.00 | 2,164.85 | 2,190.00 | 2,190.00 | 98,605 |
29 Jan 2024 | 2,185.00 | 2,275.15 | 2,155.00 | 2,200.00 | 2,200.00 | 40,810 |
26 Jan 2024 | 2,150.00 | 2,200.00 | 2,150.00 | 2,185.00 | 2,185.00 | 52,971 |
25 Jan 2024 | 2,200.00 | 2,200.00 | 2,120.00 | 2,185.00 | 2,185.00 | 37,283 |
24 Jan 2024 | 2,120.00 | 2,165.00 | 1,998.00 | 2,165.00 | 2,165.00 | 151,930 |
23 Jan 2024 | 2,245.00 | 2,250.00 | 2,095.00 | 2,110.00 | 2,110.00 | 76,985 |
22 Jan 2024 | 2,170.00 | 2,225.00 | 2,145.00 | 2,220.00 | 2,220.00 | 101,447 |
19 Jan 2024 | 2,200.00 | 2,230.00 | 2,165.00 | 2,190.00 | 2,190.00 | 146,016 |
18 Jan 2024 | 2,195.00 | 2,220.00 | 2,040.00 | 2,200.00 | 2,200.00 | 51,606 |
17 Jan 2024 | 2,110.00 | 2,215.00 | 2,070.00 | 2,155.00 | 2,155.00 | 187,979 |
16 Jan 2024 | 2,100.00 | 2,150.00 | 2,095.00 | 2,120.00 | 2,120.00 | 55,202 |
15 Jan 2024 | 2,150.00 | 2,190.00 | 2,085.00 | 2,140.00 | 2,140.00 | 47,397 |
12 Jan 2024 | 2,215.00 | 2,230.00 | 2,175.00 | 2,175.00 | 2,175.00 | 83,064 |
11 Jan 2024 | 2,250.00 | 2,250.00 | 2,160.00 | 2,160.00 | 2,160.00 | 44,468 |
10 Jan 2024 | 2,245.00 | 2,290.00 | 2,210.00 | 2,230.00 | 2,230.00 | 50,785 |
09 Jan 2024 | 2,225.00 | 2,295.00 | 2,210.00 | 2,275.00 | 2,275.00 | 59,372 |
08 Jan 2024 | 2,200.00 | 2,370.00 | 2,160.00 | 2,220.00 | 2,220.00 | 55,036 |
05 Jan 2024 | 2,215.00 | 2,295.00 | 2,160.00 | 2,200.00 | 2,200.00 | 81,760 |
04 Jan 2024 | 2,210.00 | 2,215.00 | 2,160.00 | 2,200.00 | 2,200.00 | 39,565 |
03 Jan 2024 | 2,205.00 | 2,278.71 | 2,183.36 | 2,190.00 | 2,190.00 | 58,076 |
02 Jan 2024 | 2,200.00 | 2,390.00 | 2,200.00 | 2,265.00 | 2,265.00 | 36,569 |
29 Dec 2023 | 2,285.00 | 2,405.00 | 2,285.00 | 2,295.00 | 2,295.00 | 17,874 |
28 Dec 2023 | 2,365.00 | 2,495.00 | 2,245.00 | 2,320.00 | 2,320.00 | 21,508 |
27 Dec 2023 | 2,470.00 | 2,470.00 | 2,320.00 | 2,350.00 | 2,350.00 | 34,378 |
22 Dec 2023 | 2,440.00 | 2,440.00 | 2,340.00 | 2,350.00 | 2,350.00 | 20,443 |
21 Dec 2023 | 2,355.00 | 2,440.00 | 2,295.00 | 2,345.00 | 2,345.00 | 132,079 |
20 Dec 2023 | 2,325.00 | 2,375.00 | 2,300.00 | 2,370.00 | 2,370.00 | 57,155 |
19 Dec 2023 | 2,245.00 | 2,340.00 | 2,230.00 | 2,300.00 | 2,300.00 | 57,704 |
18 Dec 2023 | 2,215.00 | 2,380.00 | 2,215.00 | 2,305.00 | 2,305.00 | 82,682 |
15 Dec 2023 | 2,295.00 | 2,345.00 | 2,255.00 | 2,315.00 | 2,315.00 | 184,899 |
14 Dec 2023 | 2,220.00 | 2,300.00 | 2,190.00 | 2,285.00 | 2,285.00 | 63,152 |
13 Dec 2023 | 2,280.00 | 2,280.00 | 2,175.00 | 2,190.00 | 2,190.00 | 79,961 |
12 Dec 2023 | 2,150.00 | 2,260.00 | 2,105.00 | 2,185.00 | 2,185.00 | 105,141 |
11 Dec 2023 | 2,145.00 | 2,225.00 | 2,120.00 | 2,195.00 | 2,195.00 | 99,559 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |