Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,090.75 | 2,090.75 | 2,090.75 | 2,090.75 | 2,090.75 | - |
02 May 2024 | 2,132.00 | 2,132.00 | 2,132.00 | 2,155.50 | 2,155.50 | 5 |
01 May 2024 | 2,175.00 | 2,175.00 | 2,175.00 | 2,176.00 | 2,176.00 | 6 |
30 Apr 2024 | 2,151.75 | 2,151.75 | 2,151.75 | 2,151.75 | 2,151.75 | - |
29 Apr 2024 | 2,125.75 | 2,125.75 | 2,125.75 | 2,125.75 | 2,125.75 | - |
26 Apr 2024 | 2,168.25 | 2,168.25 | 2,168.25 | 2,168.25 | 2,168.25 | - |
25 Apr 2024 | 2,235.75 | 2,235.75 | 2,235.75 | 2,235.75 | 2,235.75 | - |
24 Apr 2024 | 2,180.25 | 2,180.25 | 2,180.25 | 2,180.25 | 2,180.25 | - |
23 Apr 2024 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | - |
22 Apr 2024 | 2,261.50 | 2,261.50 | 2,261.50 | 2,261.50 | 2,261.50 | - |
19 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
18 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
17 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
16 Apr 2024 | 2,120.50 | 2,120.50 | 2,120.50 | 2,120.50 | 2,120.50 | - |
15 Apr 2024 | 2,027.50 | 2,027.50 | 2,027.50 | 2,072.25 | 2,072.25 | 1 |
12 Apr 2024 | 2,055.25 | 2,055.25 | 2,055.25 | 2,055.25 | 2,055.25 | - |
11 Apr 2024 | 2,065.25 | 2,065.25 | 2,065.25 | 2,065.25 | 2,065.25 | - |
10 Apr 2024 | 2,010.00 | 2,010.00 | 2,010.00 | 2,067.75 | 2,067.75 | 1 |
09 Apr 2024 | 2,045.75 | 2,045.75 | 2,045.75 | 2,045.75 | 2,045.75 | - |
08 Apr 2024 | 2,029.25 | 2,029.25 | 2,029.25 | 2,029.25 | 2,029.25 | - |
05 Apr 2024 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | - |
04 Apr 2024 | 2,032.50 | 2,032.50 | 2,032.50 | 2,032.50 | 2,032.50 | - |
03 Apr 2024 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | - |
02 Apr 2024 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | - |
28 Mar 2024 | 2,027.50 | 2,027.50 | 2,027.50 | 2,093.00 | 2,093.00 | 1 |
27 Mar 2024 | 2,079.50 | 2,079.50 | 2,079.50 | 2,079.50 | 2,079.50 | - |
26 Mar 2024 | 2,053.75 | 2,053.75 | 2,053.75 | 2,053.75 | 2,053.75 | - |
25 Mar 2024 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | - |
22 Mar 2024 | 2,061.50 | 2,061.50 | 2,061.50 | 2,075.00 | 2,075.00 | 3 |
21 Mar 2024 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | - |
20 Mar 2024 | 2,071.75 | 2,071.75 | 2,071.75 | 2,071.75 | 2,071.75 | - |
19 Mar 2024 | 2,082.50 | 2,082.50 | 2,082.50 | 2,082.50 | 2,082.50 | - |
18 Mar 2024 | 2,069.50 | 2,069.50 | 2,069.50 | 2,069.50 | 2,069.50 | - |
15 Mar 2024 | 2,129.25 | 2,129.25 | 2,129.25 | 2,129.25 | 2,129.25 | - |
14 Mar 2024 | 2,097.25 | 2,097.25 | 2,097.25 | 2,097.25 | 2,097.25 | - |
13 Mar 2024 | 2,086.25 | 2,086.25 | 2,086.25 | 2,086.25 | 2,086.25 | - |
12 Mar 2024 | 2,102.50 | 2,104.00 | 2,102.50 | 2,090.00 | 2,090.00 | 2 |
11 Mar 2024 | 2,095.75 | 2,095.75 | 2,095.75 | 2,095.75 | 2,095.75 | - |
08 Mar 2024 | 2,064.75 | 2,064.75 | 2,064.75 | 2,064.75 | 2,064.75 | - |
07 Mar 2024 | 2,087.75 | 2,087.75 | 2,087.75 | 2,087.75 | 2,087.75 | - |
06 Mar 2024 | 2,118.75 | 2,118.75 | 2,118.75 | 2,118.75 | 2,118.75 | - |
05 Mar 2024 | 2,124.75 | 2,124.75 | 2,124.75 | 2,124.75 | 2,124.75 | - |
04 Mar 2024 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | - |
01 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
29 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
28 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
27 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
26 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
23 Feb 2024 | 2,634.08 | 2,634.08 | 2,634.08 | 2,634.08 | 2,634.08 | - |
22 Feb 2024 | 2,614.47 | 2,614.47 | 2,614.47 | 2,614.47 | 2,614.47 | - |
21 Feb 2024 | 2,677.93 | 2,677.93 | 2,677.93 | 2,677.93 | 2,677.93 | - |
20 Feb 2024 | 2,683.98 | 2,683.98 | 2,683.98 | 2,683.98 | 2,683.98 | - |
19 Feb 2024 | 2,043.50 | 2,092.50 | 2,043.50 | 2,092.50 | 2,092.50 | 26 |
16 Feb 2024 | 2,654.65 | 2,654.65 | 2,654.65 | 2,654.65 | 2,654.65 | - |
15 Feb 2024 | 2,622.97 | 2,622.97 | 2,622.97 | 2,622.97 | 2,622.97 | - |
14 Feb 2024 | 2,654.24 | 2,654.24 | 2,654.24 | 2,654.24 | 2,654.24 | - |
13 Feb 2024 | 2,706.66 | 2,706.66 | 2,706.66 | 2,706.66 | 2,706.66 | - |
12 Feb 2024 | 2,084.25 | 2,084.25 | 2,084.25 | 2,084.25 | 2,084.25 | - |
09 Feb 2024 | 2,637.17 | 2,637.17 | 2,637.17 | 2,637.17 | 2,637.17 | - |
08 Feb 2024 | 2,667.31 | 2,667.31 | 2,667.31 | 2,667.31 | 2,667.31 | - |
07 Feb 2024 | 2,666.76 | 2,666.76 | 2,666.76 | 2,666.76 | 2,666.76 | - |
06 Feb 2024 | 2,699.81 | 2,699.81 | 2,699.81 | 2,699.81 | 2,699.81 | - |
05 Feb 2024 | 2,694.29 | 2,694.29 | 2,694.29 | 2,694.29 | 2,694.29 | - |
02 Feb 2024 | 2,664.53 | 2,664.53 | 2,664.53 | 2,664.53 | 2,664.53 | - |
01 Feb 2024 | 2,807.64 | 2,807.64 | 2,807.64 | 2,807.64 | 2,807.64 | - |
31 Jan 2024 | 2,842.15 | 2,842.15 | 2,842.15 | 2,842.15 | 2,842.15 | - |
30 Jan 2024 | 2,769.98 | 2,769.98 | 2,769.98 | 2,769.98 | 2,769.98 | - |
29 Jan 2024 | 2,734.88 | 2,734.88 | 2,734.88 | 2,734.88 | 2,734.88 | - |
26 Jan 2024 | 2,768.06 | 2,768.06 | 2,768.06 | 2,768.06 | 2,768.06 | - |
25 Jan 2024 | 2,779.73 | 2,779.73 | 2,779.73 | 2,779.73 | 2,779.73 | - |
24 Jan 2024 | 2,773.31 | 2,773.31 | 2,773.31 | 2,773.31 | 2,773.31 | - |
23 Jan 2024 | 2,842.70 | 2,842.70 | 2,842.70 | 2,842.70 | 2,842.70 | - |
22 Jan 2024 | 2,865.20 | 2,865.20 | 2,865.20 | 2,865.20 | 2,865.20 | - |
19 Jan 2024 | 2,861.01 | 2,861.01 | 2,861.01 | 2,861.01 | 2,861.01 | - |
18 Jan 2024 | 2,891.32 | 2,891.32 | 2,891.32 | 2,891.32 | 2,891.32 | - |
17 Jan 2024 | 2,929.58 | 2,929.58 | 2,929.58 | 2,929.58 | 2,929.58 | - |
16 Jan 2024 | 2,911.09 | 2,911.09 | 2,911.09 | 2,911.09 | 2,911.09 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2,876.63 | 2,876.63 | 2,876.63 | 2,876.63 | 2,876.63 | - |
11 Jan 2024 | 2,869.71 | 2,869.71 | 2,869.71 | 2,869.71 | 2,869.71 | - |
10 Jan 2024 | 2,875.45 | 2,875.45 | 2,875.45 | 2,875.45 | 2,875.45 | - |
09 Jan 2024 | 2,902.36 | 2,902.36 | 2,902.36 | 2,902.36 | 2,902.36 | - |
08 Jan 2024 | 2,900.89 | 2,900.89 | 2,900.89 | 2,900.89 | 2,900.89 | - |
05 Jan 2024 | 2,962.93 | 2,962.93 | 2,962.93 | 2,962.93 | 2,962.93 | - |
04 Jan 2024 | 2,966.18 | 2,966.18 | 2,966.18 | 2,966.18 | 2,966.18 | - |
03 Jan 2024 | 2,945.44 | 2,945.44 | 2,945.44 | 2,945.44 | 2,945.44 | - |
02 Jan 2024 | 2,921.09 | 2,921.09 | 2,921.09 | 2,921.09 | 2,921.09 | - |
29 Dec 2023 | 2,858.59 | 2,858.59 | 2,858.59 | 2,858.59 | 2,858.59 | - |
28 Dec 2023 | 2,831.58 | 2,831.58 | 2,831.58 | 2,831.58 | 2,831.58 | - |
27 Dec 2023 | 2,817.84 | 2,817.84 | 2,817.84 | 2,817.84 | 2,817.84 | - |
22 Dec 2023 | 2,835.45 | 2,835.45 | 2,835.45 | 2,835.45 | 2,835.45 | - |
21 Dec 2023 | 2,824.69 | 2,824.69 | 2,824.69 | 2,824.69 | 2,824.69 | - |
20 Dec 2023 | 2,857.20 | 2,857.20 | 2,857.20 | 2,857.20 | 2,857.20 | - |
19 Dec 2023 | 2,827.34 | 2,827.34 | 2,827.34 | 2,827.34 | 2,827.34 | - |
18 Dec 2023 | 2,857.31 | 2,857.31 | 2,857.31 | 2,857.31 | 2,857.31 | - |
15 Dec 2023 | 2,903.42 | 2,903.42 | 2,903.42 | 2,903.42 | 2,903.42 | - |
14 Dec 2023 | 2,921.77 | 2,921.77 | 2,921.77 | 2,921.77 | 2,921.77 | - |
13 Dec 2023 | 2,920.17 | 2,920.17 | 2,920.17 | 2,920.17 | 2,920.17 | - |
12 Dec 2023 | 2,958.31 | 2,958.31 | 2,958.31 | 2,958.31 | 2,958.31 | - |
11 Dec 2023 | 2,977.31 | 2,977.31 | 2,977.31 | 2,977.31 | 2,977.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |