Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,194.00 | 2,196.00 | 2,125.50 | 2,155.25 | 2,155.25 | 2,453 |
01 May 2024 | 2,188.50 | 2,188.50 | 2,188.50 | 2,188.50 | 2,188.50 | - |
30 Apr 2024 | 2,222.00 | 2,343.88 | 2,141.50 | 2,173.00 | 2,173.00 | 6,143 |
29 Apr 2024 | 2,200.00 | 2,200.00 | 2,174.00 | 2,246.25 | 2,246.25 | 190 |
26 Apr 2024 | 2,276.00 | 2,276.00 | 2,205.00 | 2,209.25 | 2,209.25 | 1,530 |
25 Apr 2024 | 2,323.50 | 2,323.50 | 2,249.50 | 2,246.25 | 2,246.25 | 8,796 |
24 Apr 2024 | 2,374.00 | 2,374.00 | 2,321.50 | 2,342.00 | 2,342.00 | 2,138 |
23 Apr 2024 | 2,327.50 | 2,361.09 | 2,305.00 | 2,352.50 | 2,352.50 | 1,396 |
22 Apr 2024 | 2,364.00 | 2,381.50 | 2,330.00 | 2,345.00 | 2,345.00 | 1,783 |
19 Apr 2024 | 2,373.50 | 2,373.50 | 2,300.50 | 2,370.00 | 2,370.00 | 3,022 |
18 Apr 2024 | 2,399.50 | 2,402.00 | 2,388.50 | 2,382.00 | 2,382.00 | 1,406 |
17 Apr 2024 | 2,357.00 | 2,404.00 | 2,357.00 | 2,396.50 | 2,396.50 | 5,482 |
16 Apr 2024 | 2,366.00 | 2,437.37 | 2,326.00 | 2,371.75 | 2,371.75 | 1,447 |
15 Apr 2024 | 2,427.00 | 2,427.00 | 2,399.50 | 2,397.50 | 2,397.50 | 429 |
12 Apr 2024 | 2,432.50 | 2,494.00 | 2,432.50 | 2,475.50 | 2,475.50 | 9,799 |
11 Apr 2024 | 2,426.50 | 2,428.00 | 2,361.00 | 2,367.00 | 2,367.00 | 225 |
10 Apr 2024 | 2,481.50 | 2,481.50 | 2,370.50 | 2,404.75 | 2,404.75 | 4,635 |
09 Apr 2024 | 2,406.50 | 2,453.00 | 2,316.51 | 2,420.75 | 2,420.75 | 2,004 |
08 Apr 2024 | 2,292.00 | 2,384.00 | 2,285.00 | 2,389.50 | 2,389.50 | 453 |
05 Apr 2024 | 2,311.00 | 2,311.00 | 2,265.00 | 2,283.75 | 2,283.75 | 2,685 |
04 Apr 2024 | 2,311.50 | 2,311.50 | 2,304.50 | 2,341.75 | 2,341.75 | 108 |
03 Apr 2024 | 2,322.00 | 2,322.00 | 2,258.00 | 2,327.50 | 2,327.50 | 896 |
02 Apr 2024 | 2,322.50 | 2,335.00 | 2,269.01 | 2,279.75 | 2,279.75 | 2,649 |
28 Mar 2024 | 2,274.50 | 2,319.50 | 2,274.50 | 2,299.25 | 2,299.25 | 3,888 |
27 Mar 2024 | 2,263.50 | 2,263.50 | 2,214.50 | 2,231.25 | 2,231.25 | 6,616 |
26 Mar 2024 | 2,291.50 | 2,297.97 | 2,286.00 | 2,280.75 | 2,280.75 | 34 |
25 Mar 2024 | 2,278.50 | 2,338.50 | 2,278.50 | 2,293.25 | 2,293.25 | 1,760 |
22 Mar 2024 | 2,297.50 | 2,297.50 | 2,265.00 | 2,263.50 | 2,263.50 | 343 |
21 Mar 2024 | 2,313.50 | 2,317.00 | 2,265.00 | 2,291.75 | 2,291.75 | 6,505 |
20 Mar 2024 | 2,228.50 | 2,228.50 | 2,228.50 | 2,260.75 | 2,260.75 | 7 |
19 Mar 2024 | 2,272.00 | 2,410.72 | 2,214.00 | 2,239.25 | 2,239.25 | 1,567 |
18 Mar 2024 | 2,415.00 | 2,415.00 | 2,330.50 | 2,333.00 | 2,333.00 | 4,601 |
15 Mar 2024 | 2,467.50 | 2,468.00 | 2,432.50 | 2,444.75 | 2,444.75 | 2,007 |
14 Mar 2024 | 2,396.00 | 2,445.50 | 2,396.00 | 2,396.00 | 2,396.00 | 2,883 |
13 Mar 2024 | 2,356.00 | 2,409.00 | 2,356.00 | 2,396.50 | 2,396.50 | 1,405 |
12 Mar 2024 | 2,301.00 | 2,322.00 | 2,283.00 | 2,338.50 | 2,338.50 | 175 |
11 Mar 2024 | 2,301.00 | 2,306.50 | 2,288.00 | 2,306.25 | 2,306.25 | 1,767 |
08 Mar 2024 | 2,342.50 | 2,342.50 | 2,310.00 | 2,263.25 | 2,263.25 | 770 |
07 Mar 2024 | 2,336.50 | 2,360.50 | 2,315.50 | 2,340.50 | 2,340.50 | 1,751 |
06 Mar 2024 | 2,240.00 | 2,411.00 | 2,240.00 | 2,387.25 | 2,387.25 | 4,179 |
05 Mar 2024 | 2,128.50 | 2,139.63 | 2,090.00 | 2,114.25 | 2,114.25 | 2,634 |
04 Mar 2024 | 2,201.00 | 2,201.00 | 2,139.00 | 2,154.50 | 2,154.50 | 918 |
01 Mar 2024 | 2,132.50 | 2,180.00 | 2,123.00 | 2,172.25 | 2,172.25 | 249 |
29 Feb 2024 | 2,129.50 | 2,150.00 | 2,129.50 | 2,119.25 | 2,119.25 | 853 |
28 Feb 2024 | 2,101.50 | 2,105.00 | 2,075.50 | 2,094.50 | 2,094.50 | 677 |
27 Feb 2024 | 2,195.50 | 2,210.58 | 2,185.50 | 2,162.50 | 2,162.50 | 31 |
26 Feb 2024 | 2,185.00 | 2,197.00 | 2,185.00 | 2,145.25 | 2,145.25 | 1,142 |
23 Feb 2024 | 2,184.50 | 2,239.00 | 2,182.50 | 2,243.75 | 2,243.75 | 167 |
22 Feb 2024 | 2,181.00 | 2,181.00 | 2,163.00 | 2,206.00 | 2,206.00 | 93 |
21 Feb 2024 | 2,246.00 | 2,246.00 | 2,201.00 | 2,141.75 | 2,141.75 | 97 |
20 Feb 2024 | 2,147.50 | 2,228.50 | 2,095.55 | 2,185.75 | 2,185.75 | 246 |
19 Feb 2024 | 2,177.00 | 2,189.50 | 2,171.50 | 2,158.00 | 2,158.00 | 4,649 |
16 Feb 2024 | 2,175.00 | 2,179.00 | 2,156.00 | 2,191.75 | 2,191.75 | 107 |
15 Feb 2024 | 2,190.50 | 2,242.50 | 2,168.50 | 2,177.25 | 2,177.25 | 1,314 |
14 Feb 2024 | 2,010.00 | 2,156.50 | 1,997.00 | 2,140.50 | 2,140.50 | 7,108 |
13 Feb 2024 | 2,076.50 | 2,076.50 | 1,946.50 | 1,955.25 | 1,955.25 | 726 |
12 Feb 2024 | 1,968.50 | 2,044.50 | 1,961.00 | 2,040.25 | 2,040.25 | 2,346 |
09 Feb 2024 | 1,999.00 | 1,999.00 | 1,961.00 | 1,957.00 | 1,957.00 | 2,006 |
08 Feb 2024 | 2,034.50 | 2,042.00 | 1,974.50 | 2,004.50 | 2,004.50 | 15,854 |
07 Feb 2024 | 2,157.00 | 2,157.00 | 2,074.00 | 2,067.75 | 2,067.75 | 1,095 |
06 Feb 2024 | 2,192.00 | 2,192.00 | 2,151.50 | 2,180.00 | 2,180.00 | 190 |
05 Feb 2024 | 2,130.50 | 2,163.50 | 2,121.50 | 2,173.25 | 2,173.25 | 244 |
02 Feb 2024 | 2,192.50 | 2,216.00 | 2,127.50 | 2,116.75 | 2,116.75 | 125 |
01 Feb 2024 | 2,213.00 | 2,220.50 | 2,176.50 | 2,194.50 | 2,194.50 | 32 |
31 Jan 2024 | 2,220.00 | 2,230.50 | 2,216.00 | 2,244.50 | 2,244.50 | 1,249 |
30 Jan 2024 | 2,242.00 | 2,249.50 | 2,149.62 | 2,210.75 | 2,210.75 | 566 |
29 Jan 2024 | 2,160.50 | 2,215.00 | 2,155.50 | 2,217.00 | 2,217.00 | 999 |
26 Jan 2024 | 2,121.50 | 2,182.50 | 2,121.50 | 2,161.50 | 2,161.50 | 49 |
25 Jan 2024 | 2,183.00 | 2,190.50 | 2,132.00 | 2,136.25 | 2,136.25 | 1,328 |
24 Jan 2024 | 2,181.50 | 2,194.50 | 2,168.00 | 2,191.25 | 2,191.25 | 1,207 |
23 Jan 2024 | 2,121.50 | 2,156.77 | 2,111.50 | 2,150.50 | 2,150.50 | 616 |
22 Jan 2024 | 2,090.00 | 2,090.00 | 2,090.00 | 2,111.75 | 2,111.75 | 2 |
19 Jan 2024 | 2,156.00 | 2,156.00 | 2,125.50 | 2,108.00 | 2,108.00 | 955 |
18 Jan 2024 | 2,109.50 | 2,129.00 | 2,092.00 | 2,119.50 | 2,119.50 | 164 |
17 Jan 2024 | 2,128.50 | 2,138.00 | 2,065.50 | 2,093.00 | 2,093.00 | 5,365 |
16 Jan 2024 | 2,196.50 | 2,250.68 | 2,135.00 | 2,141.50 | 2,141.50 | 3,632 |
15 Jan 2024 | 2,222.00 | 2,236.00 | 2,180.00 | 2,187.75 | 2,187.75 | 3,091 |
12 Jan 2024 | 2,243.00 | 2,257.00 | 2,210.00 | 2,206.75 | 2,206.75 | 1,144 |
11 Jan 2024 | 2,285.00 | 2,316.50 | 2,232.00 | 2,231.25 | 2,231.25 | 8,652 |
10 Jan 2024 | 2,257.00 | 2,257.50 | 2,236.50 | 2,233.50 | 2,233.50 | 2,508 |
09 Jan 2024 | 2,267.50 | 2,423.41 | 2,209.00 | 2,202.00 | 2,202.00 | 355 |
08 Jan 2024 | 2,304.50 | 2,304.50 | 2,250.00 | 2,267.75 | 2,267.75 | 172 |
05 Jan 2024 | 2,335.50 | 2,375.50 | 2,324.00 | 2,349.75 | 2,349.75 | 827 |
04 Jan 2024 | 2,436.00 | 2,436.00 | 2,376.00 | 2,362.50 | 2,362.50 | 647 |
03 Jan 2024 | 2,420.00 | 2,435.50 | 2,420.00 | 2,423.75 | 2,423.75 | 1,842 |
02 Jan 2024 | 2,494.00 | 2,604.64 | 2,465.50 | 2,473.25 | 2,473.25 | 2,317 |
29 Dec 2023 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | - |
28 Dec 2023 | 2,563.00 | 2,563.00 | 2,563.00 | 2,562.50 | 2,562.50 | 1,559 |
27 Dec 2023 | 2,762.00 | 2,762.00 | 2,625.00 | 2,610.50 | 2,610.50 | 1,753 |
22 Dec 2023 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | 269 |
21 Dec 2023 | 2,702.00 | 2,711.00 | 2,702.00 | 2,736.00 | 2,736.00 | 1,268 |
20 Dec 2023 | 2,758.00 | 2,758.00 | 2,739.00 | 2,750.00 | 2,750.00 | 365 |
19 Dec 2023 | 2,694.00 | 2,694.00 | 2,497.92 | 2,788.00 | 2,788.00 | 1,972 |
18 Dec 2023 | 2,633.00 | 2,724.00 | 2,633.00 | 2,728.00 | 2,728.00 | 2,332 |
15 Dec 2023 | 2,503.00 | 2,615.00 | 2,487.00 | 2,675.00 | 2,675.00 | 7,356 |
14 Dec 2023 | 2,285.00 | 2,325.50 | 2,261.00 | 2,451.75 | 2,451.75 | 24,704 |
13 Dec 2023 | 2,250.00 | 2,250.00 | 2,225.00 | 2,221.25 | 2,221.25 | 6,316 |
12 Dec 2023 | 2,226.50 | 2,259.50 | 2,198.75 | 2,259.50 | 2,259.50 | 6,030 |
11 Dec 2023 | 2,166.50 | 2,206.50 | 2,165.50 | 2,197.75 | 2,197.75 | 542 |
08 Dec 2023 | 2,246.00 | 2,254.50 | 2,200.50 | 2,177.75 | 2,177.75 | 3,040 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |