Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1,970.00 | 1,970.00 | 1,864.00 | 1,910.00 | 1,910.00 | 3,249 |
08 May 2024 | 1,916.00 | 1,919.00 | 1,891.00 | 1,916.00 | 1,916.00 | 1,238 |
07 May 2024 | 1,932.00 | 1,917.00 | 1,915.00 | 1,916.00 | 1,916.00 | 422 |
06 May 2024 | 1,943.00 | 1,930.00 | 1,930.00 | 1,932.00 | 1,932.00 | 83 |
05 May 2024 | 1,947.00 | 1,950.00 | 1,939.00 | 1,943.00 | 1,943.00 | 1,051 |
02 May 2024 | 1,997.00 | 2,025.00 | 1,890.00 | 1,927.00 | 1,927.00 | 7,975 |
01 May 2024 | 1,978.00 | 2,000.00 | 1,975.00 | 1,997.00 | 1,997.00 | 1,364 |
30 Apr 2024 | 1,952.00 | 1,997.00 | 1,975.00 | 1,978.00 | 1,978.00 | 407 |
25 Apr 2024 | 1,961.00 | 1,945.00 | 1,945.00 | 1,952.00 | 1,952.00 | 49 |
24 Apr 2024 | 1,942.00 | 1,971.00 | 1,947.00 | 1,961.00 | 1,961.00 | 524 |
21 Apr 2024 | 1,894.00 | 1,996.00 | 1,902.00 | 1,942.00 | 1,942.00 | 499 |
18 Apr 2024 | 1,864.00 | 1,898.00 | 1,886.00 | 1,894.00 | 1,894.00 | 1,081 |
17 Apr 2024 | 1,853.00 | 1,890.00 | 1,836.00 | 1,864.00 | 1,864.00 | 2,128 |
16 Apr 2024 | 1,921.00 | 1,923.00 | 1,839.00 | 1,853.00 | 1,853.00 | 6,633 |
15 Apr 2024 | 1,989.00 | 2,022.00 | 1,899.00 | 1,921.00 | 1,921.00 | 23,975 |
14 Apr 2024 | 2,088.00 | 2,088.00 | 1,935.00 | 1,991.00 | 1,991.00 | 9,649 |
11 Apr 2024 | 2,253.00 | 2,248.00 | 2,053.00 | 2,088.00 | 2,088.00 | 5,382 |
10 Apr 2024 | 2,248.00 | 2,283.00 | 2,248.00 | 2,253.00 | 2,253.00 | 556 |
09 Apr 2024 | 2,252.00 | 2,252.00 | 2,223.00 | 2,248.00 | 2,248.00 | 14 |
08 Apr 2024 | 2,250.00 | 2,263.00 | 2,250.00 | 2,252.00 | 2,252.00 | 1,365 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 2,265.00 | 2,215.00 | 2,215.00 | 2,249.00 | 2,249.00 | 28 |
03 Apr 2024 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 25 |
02 Apr 2024 | 2,262.00 | 2,266.00 | 2,262.00 | 2,265.00 | 2,265.00 | 123 |
01 Apr 2024 | 2,292.00 | 2,274.00 | 2,260.00 | 2,262.00 | 2,262.00 | 914 |
31 Mar 2024 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | 34 |
28 Mar 2024 | 2,313.00 | 2,293.00 | 2,282.00 | 2,292.00 | 2,292.00 | 567 |
27 Mar 2024 | 2,313.00 | 2,313.00 | 2,313.00 | 2,313.00 | 2,313.00 | 13 |
26 Mar 2024 | 2,305.00 | 2,316.00 | 2,305.00 | 2,313.00 | 2,313.00 | 267 |
25 Mar 2024 | 2,305.00 | 2,305.00 | 2,305.00 | 2,305.00 | 2,305.00 | 12 |
21 Mar 2024 | 2,290.00 | 2,315.00 | 2,290.00 | 2,305.00 | 2,305.00 | 2,198 |
20 Mar 2024 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 160 |
19 Mar 2024 | 2,262.00 | 2,291.00 | 2,276.00 | 2,278.00 | 2,278.00 | 267 |
18 Mar 2024 | 2,234.00 | 2,298.00 | 2,246.00 | 2,262.00 | 2,262.00 | 544 |
17 Mar 2024 | 2,250.00 | 2,260.00 | 2,219.00 | 2,234.00 | 2,234.00 | 776 |
14 Mar 2024 | 2,242.00 | 2,250.00 | 2,243.00 | 2,250.00 | 2,250.00 | 1,152 |
13 Mar 2024 | 2,235.00 | 2,250.00 | 2,200.00 | 2,242.00 | 2,242.00 | 562 |
12 Mar 2024 | 2,250.00 | 2,243.00 | 2,221.00 | 2,235.00 | 2,235.00 | 249 |
11 Mar 2024 | 2,266.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 172 |
10 Mar 2024 | 2,275.00 | 2,250.00 | 2,250.00 | 2,266.00 | 2,266.00 | 33 |
07 Mar 2024 | 2,252.00 | 2,277.00 | 2,263.00 | 2,275.00 | 2,275.00 | 798 |
06 Mar 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | - |
05 Mar 2024 | 2,236.00 | 2,238.00 | 2,220.00 | 2,220.00 | 2,220.00 | 8,192 |
04 Mar 2024 | 2,214.00 | 2,245.00 | 2,233.00 | 2,236.00 | 2,236.00 | 316 |
03 Mar 2024 | 2,213.00 | 2,220.00 | 2,200.00 | 2,214.00 | 2,214.00 | 330 |
29 Feb 2024 | 2,187.00 | 2,246.00 | 2,187.00 | 2,213.00 | 2,213.00 | 963 |
28 Feb 2024 | 2,222.00 | 2,220.00 | 2,165.00 | 2,187.00 | 2,187.00 | 799 |
26 Feb 2024 | 2,252.00 | 2,274.00 | 2,200.00 | 2,222.00 | 2,222.00 | 6,157 |
25 Feb 2024 | 2,217.00 | 2,360.00 | 2,249.00 | 2,252.00 | 2,252.00 | 346 |
22 Feb 2024 | 2,243.00 | 2,264.00 | 2,200.00 | 2,217.00 | 2,217.00 | 3,555 |
21 Feb 2024 | 2,226.00 | 2,260.00 | 2,140.00 | 2,243.00 | 2,243.00 | 3,490 |
20 Feb 2024 | 2,315.00 | 2,315.00 | 2,150.00 | 2,279.00 | 2,279.00 | 7,415 |
19 Feb 2024 | 2,331.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 948 |
18 Feb 2024 | 2,344.00 | 2,351.00 | 2,315.00 | 2,331.00 | 2,331.00 | 405 |
15 Feb 2024 | 2,343.00 | 2,398.00 | 2,319.00 | 2,344.00 | 2,344.00 | 1,093 |
14 Feb 2024 | 2,359.00 | 2,359.00 | 2,299.00 | 2,343.00 | 2,343.00 | 5,802 |
13 Feb 2024 | 2,359.00 | 2,359.00 | 2,359.00 | 2,359.00 | 2,359.00 | 19 |
12 Feb 2024 | 2,328.00 | 2,385.00 | 2,328.00 | 2,359.00 | 2,359.00 | 1,532 |
11 Feb 2024 | 2,480.00 | 2,480.00 | 2,269.00 | 2,328.00 | 2,328.00 | 27,117 |
08 Feb 2024 | 2,485.00 | 2,498.00 | 2,450.00 | 2,480.00 | 2,480.00 | 2,515 |
07 Feb 2024 | 2,455.00 | 2,489.00 | 2,480.00 | 2,485.00 | 2,485.00 | 442 |
06 Feb 2024 | 2,399.00 | 2,455.00 | 2,454.00 | 2,455.00 | 2,455.00 | 956 |
05 Feb 2024 | 2,406.00 | 2,406.00 | 2,370.00 | 2,399.00 | 2,399.00 | 819 |
04 Feb 2024 | 2,440.00 | 2,442.00 | 2,372.00 | 2,406.00 | 2,406.00 | 2,184 |
01 Feb 2024 | 2,407.00 | 2,440.00 | 2,411.00 | 2,440.00 | 2,440.00 | 2,177 |
31 Jan 2024 | 2,375.00 | 2,450.00 | 2,375.00 | 2,407.00 | 2,407.00 | 830 |
30 Jan 2024 | 2,415.00 | 2,415.00 | 2,375.00 | 2,375.00 | 2,375.00 | 1,078 |
29 Jan 2024 | 2,424.00 | 2,417.00 | 2,414.00 | 2,415.00 | 2,415.00 | 118 |
28 Jan 2024 | 2,397.00 | 2,429.00 | 2,428.00 | 2,424.00 | 2,424.00 | 76 |
25 Jan 2024 | 2,435.00 | 2,444.00 | 2,353.00 | 2,397.00 | 2,397.00 | 1,452 |
24 Jan 2024 | 2,436.00 | 2,435.00 | 2,434.00 | 2,435.00 | 2,435.00 | 1,156 |
23 Jan 2024 | 2,380.00 | 2,499.00 | 2,401.00 | 2,436.00 | 2,436.00 | 517 |
22 Jan 2024 | 2,377.00 | 2,400.00 | 2,351.00 | 2,380.00 | 2,380.00 | 8,961 |
21 Jan 2024 | 2,359.00 | 2,400.00 | 2,370.00 | 2,377.00 | 2,377.00 | 1,573 |
18 Jan 2024 | 2,318.00 | 2,400.00 | 2,352.00 | 2,359.00 | 2,359.00 | 251 |
17 Jan 2024 | 2,347.00 | 2,345.00 | 2,300.00 | 2,318.00 | 2,318.00 | 200 |
16 Jan 2024 | 2,369.00 | 2,380.00 | 2,325.00 | 2,347.00 | 2,347.00 | 236 |
15 Jan 2024 | 2,408.00 | 2,444.00 | 2,360.00 | 2,369.00 | 2,369.00 | 3,759 |
14 Jan 2024 | 2,406.00 | 2,419.00 | 2,406.00 | 2,408.00 | 2,408.00 | 986 |
11 Jan 2024 | 2,413.00 | 2,418.00 | 2,360.00 | 2,406.00 | 2,406.00 | 418 |
10 Jan 2024 | 2,394.00 | 2,420.00 | 2,378.00 | 2,413.00 | 2,413.00 | 417 |
09 Jan 2024 | 2,394.00 | 2,394.00 | 2,393.00 | 2,394.00 | 2,394.00 | 1,150 |
08 Jan 2024 | 2,400.00 | 2,422.00 | 2,376.00 | 2,394.00 | 2,394.00 | 6,180 |
07 Jan 2024 | 2,386.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1,683 |
04 Jan 2024 | 2,355.00 | 2,390.00 | 2,367.00 | 2,386.00 | 2,386.00 | 17,891 |
03 Jan 2024 | 2,323.00 | 2,370.00 | 2,355.00 | 2,355.00 | 2,355.00 | 5,710 |
02 Jan 2024 | 2,262.00 | 2,398.00 | 2,314.00 | 2,323.00 | 2,323.00 | 1,109 |
01 Jan 2024 | 2,220.00 | 2,280.00 | 2,224.00 | 2,262.00 | 2,262.00 | 2,324 |
31 Dec 2023 | 2,202.00 | 2,225.00 | 2,215.00 | 2,220.00 | 2,220.00 | 4,285 |
28 Dec 2023 | 2,254.00 | 2,254.00 | 2,200.00 | 2,202.00 | 2,202.00 | 1,184 |
27 Dec 2023 | 2,278.00 | 2,294.00 | 2,250.00 | 2,254.00 | 2,254.00 | 1,760 |
26 Dec 2023 | 2,300.00 | 2,300.00 | 2,248.00 | 2,278.00 | 2,278.00 | 341 |
25 Dec 2023 | 2,315.00 | 2,315.00 | 2,300.00 | 2,300.00 | 2,300.00 | 124 |
24 Dec 2023 | 2,299.00 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | 1,122 |
21 Dec 2023 | 2,300.00 | 2,299.00 | 2,299.00 | 2,299.00 | 2,299.00 | 185 |
20 Dec 2023 | 2,303.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 1,946 |
19 Dec 2023 | 2,305.00 | 2,305.00 | 2,300.00 | 2,303.00 | 2,303.00 | 224 |
18 Dec 2023 | 2,318.00 | 2,350.00 | 2,300.00 | 2,305.00 | 2,305.00 | 789 |
17 Dec 2023 | 2,309.00 | 2,350.00 | 2,312.00 | 2,318.00 | 2,318.00 | 587 |
14 Dec 2023 | 2,303.00 | 2,384.00 | 2,281.00 | 2,309.00 | 2,309.00 | 6,818 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |