Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,451.00 | 2,463.00 | 2,438.00 | 2,458.00 | 2,458.00 | 405,898 |
25 Apr 2024 | 2,445.00 | 2,465.00 | 2,415.00 | 2,442.00 | 2,442.00 | 467,154 |
24 Apr 2024 | 2,475.00 | 2,475.74 | 2,447.00 | 2,448.00 | 2,448.00 | 635,069 |
23 Apr 2024 | 2,500.00 | 2,502.00 | 2,456.00 | 2,475.00 | 2,475.00 | 472,736 |
22 Apr 2024 | 2,473.00 | 2,505.23 | 2,463.00 | 2,486.00 | 2,486.00 | 1,256,924 |
19 Apr 2024 | 2,424.00 | 2,454.00 | 2,412.00 | 2,454.00 | 2,454.00 | 1,835,573 |
18 Apr 2024 | 2,385.00 | 2,425.00 | 2,374.15 | 2,419.00 | 2,419.00 | 1,167,883 |
17 Apr 2024 | 2,348.00 | 2,391.00 | 2,323.00 | 2,368.00 | 2,368.00 | 726,615 |
16 Apr 2024 | 2,362.00 | 2,420.00 | 2,345.75 | 2,353.00 | 2,353.00 | 1,141,408 |
15 Apr 2024 | 2,393.00 | 2,400.00 | 2,367.00 | 2,380.00 | 2,380.00 | 492,403 |
12 Apr 2024 | 2,360.00 | 2,416.23 | 2,357.00 | 2,396.00 | 2,396.00 | 669,958 |
11 Apr 2024 | 2,348.00 | 2,384.00 | 2,344.01 | 2,350.00 | 2,350.00 | 672,290 |
10 Apr 2024 | 2,390.00 | 2,410.00 | 2,346.00 | 2,361.00 | 2,361.00 | 620,200 |
09 Apr 2024 | 2,379.00 | 2,399.00 | 2,363.00 | 2,382.00 | 2,382.00 | 512,647 |
08 Apr 2024 | 2,422.00 | 2,428.00 | 2,371.00 | 2,382.00 | 2,382.00 | 874,972 |
05 Apr 2024 | 2,468.00 | 2,476.00 | 2,424.00 | 2,428.00 | 2,428.00 | 812,079 |
04 Apr 2024 | 2,475.00 | 2,498.00 | 2,472.00 | 2,486.00 | 2,486.00 | 1,847,244 |
03 Apr 2024 | 2,481.00 | 2,498.00 | 2,459.00 | 2,479.00 | 2,479.00 | 782,498 |
02 Apr 2024 | 2,466.00 | 2,500.00 | 2,452.00 | 2,489.00 | 2,489.00 | 1,033,361 |
28 Mar 2024 | 2,535.00 | 2,550.00 | 2,470.00 | 2,470.00 | 2,470.00 | 817,379 |
27 Mar 2024 | 2,529.00 | 2,540.00 | 2,486.00 | 2,540.00 | 2,540.00 | 744,836 |
26 Mar 2024 | 2,529.00 | 2,561.00 | 2,526.00 | 2,526.00 | 2,526.00 | 485,765 |
25 Mar 2024 | 2,563.00 | 2,572.00 | 2,550.00 | 2,550.00 | 2,550.00 | 528,330 |
22 Mar 2024 | 2,565.00 | 2,590.00 | 2,561.00 | 2,568.00 | 2,568.00 | 732,118 |
21 Mar 2024 | 2,571.00 | 2,593.00 | 2,544.00 | 2,553.00 | 2,553.00 | 756,680 |
20 Mar 2024 | 2,526.00 | 2,564.00 | 2,517.00 | 2,561.00 | 2,561.00 | 663,167 |
19 Mar 2024 | 2,505.00 | 2,528.00 | 2,484.00 | 2,524.00 | 2,524.00 | 1,019,742 |
18 Mar 2024 | 2,568.00 | 2,572.00 | 2,493.00 | 2,513.00 | 2,513.00 | 414,619 |
15 Mar 2024 | 2,563.00 | 2,601.00 | 2,563.00 | 2,575.00 | 2,575.00 | 1,481,387 |
14 Mar 2024 | 2,576.00 | 2,593.00 | 2,567.00 | 2,577.00 | 2,577.00 | 464,651 |
13 Mar 2024 | 2,555.00 | 2,590.00 | 2,555.00 | 2,574.00 | 2,574.00 | 1,530,291 |
12 Mar 2024 | 2,623.00 | 2,626.00 | 2,551.00 | 2,551.00 | 2,551.00 | 1,319,104 |
11 Mar 2024 | 2,595.00 | 2,613.00 | 2,581.00 | 2,611.00 | 2,611.00 | 661,440 |
08 Mar 2024 | 2,582.00 | 2,601.00 | 2,555.00 | 2,601.00 | 2,601.00 | 545,946 |
07 Mar 2024 | 2,538.00 | 2,615.00 | 2,533.00 | 2,582.00 | 2,582.00 | 770,448 |
06 Mar 2024 | 2,519.00 | 2,568.00 | 2,502.00 | 2,542.00 | 2,542.00 | 628,580 |
05 Mar 2024 | 2,493.00 | 2,528.00 | 2,493.00 | 2,525.00 | 2,525.00 | 914,771 |
04 Mar 2024 | 2,511.00 | 2,528.00 | 2,474.00 | 2,498.00 | 2,498.00 | 443,190 |
01 Mar 2024 | 2,509.00 | 2,527.00 | 2,488.00 | 2,509.00 | 2,509.00 | 750,454 |
29 Feb 2024 | 2,513.00 | 2,554.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,246,273 |
28 Feb 2024 | 2,510.00 | 2,519.00 | 2,463.03 | 2,496.00 | 2,496.00 | 458,099 |
27 Feb 2024 | 2,477.00 | 2,509.00 | 2,471.00 | 2,501.00 | 2,501.00 | 2,721,214 |
26 Feb 2024 | 2,528.00 | 2,539.00 | 2,471.00 | 2,478.00 | 2,478.00 | 758,792 |
23 Feb 2024 | 2,538.00 | 2,554.00 | 2,521.00 | 2,529.00 | 2,529.00 | 675,119 |
22 Feb 2024 | 2,582.00 | 2,588.00 | 2,528.00 | 2,539.00 | 2,539.00 | 1,772,421 |
21 Feb 2024 | 2,579.00 | 2,598.00 | 2,557.00 | 2,573.00 | 2,573.00 | 901,887 |
20 Feb 2024 | 2,542.00 | 2,589.00 | 2,529.00 | 2,589.00 | 2,589.00 | 2,700,630 |
19 Feb 2024 | 2,554.00 | 2,571.00 | 2,536.00 | 2,543.00 | 2,543.00 | 459,352 |
16 Feb 2024 | 2,539.00 | 2,562.00 | 2,526.00 | 2,554.00 | 2,554.00 | 445,744 |
15 Feb 2024 | 2,509.00 | 2,564.00 | 2,491.00 | 2,543.00 | 2,543.00 | 584,143 |
14 Feb 2024 | 2,524.00 | 2,546.00 | 2,480.00 | 2,497.00 | 2,497.00 | 744,385 |
13 Feb 2024 | 2,501.00 | 2,522.00 | 2,486.00 | 2,495.00 | 2,495.00 | 1,108,396 |
12 Feb 2024 | 2,453.00 | 2,509.00 | 2,453.00 | 2,495.00 | 2,495.00 | 489,268 |
09 Feb 2024 | 2,488.00 | 2,499.00 | 2,463.00 | 2,469.00 | 2,469.00 | 327,833 |
08 Feb 2024 | 2,522.00 | 2,540.00 | 2,497.00 | 2,497.00 | 2,497.00 | 519,082 |
07 Feb 2024 | 2,532.00 | 2,550.00 | 2,523.00 | 2,534.00 | 2,534.00 | 435,247 |
06 Feb 2024 | 2,555.00 | 2,564.39 | 2,508.00 | 2,536.00 | 2,536.00 | 551,024 |
05 Feb 2024 | 2,582.00 | 2,596.00 | 2,519.00 | 2,554.00 | 2,554.00 | 1,011,080 |
02 Feb 2024 | 2,621.00 | 2,647.00 | 2,569.00 | 2,569.00 | 2,569.00 | 1,111,354 |
01 Feb 2024 | 2,585.00 | 2,619.00 | 2,584.00 | 2,593.00 | 2,593.00 | 1,424,854 |
31 Jan 2024 | 2,560.00 | 2,609.00 | 2,549.00 | 2,598.00 | 2,598.00 | 780,520 |
30 Jan 2024 | 2,559.00 | 2,574.44 | 2,536.00 | 2,560.00 | 2,560.00 | 691,147 |
29 Jan 2024 | 2,544.00 | 2,557.00 | 2,535.00 | 2,547.00 | 2,547.00 | 669,080 |
26 Jan 2024 | 2,502.00 | 2,558.00 | 2,496.00 | 2,558.00 | 2,558.00 | 910,671 |
25 Jan 2024 | 2,503.00 | 2,518.00 | 2,494.00 | 2,498.00 | 2,498.00 | 710,146 |
24 Jan 2024 | 2,552.00 | 2,560.00 | 2,509.00 | 2,513.00 | 2,513.00 | 553,378 |
23 Jan 2024 | 2,538.00 | 2,542.00 | 2,520.00 | 2,533.00 | 2,533.00 | 536,957 |
22 Jan 2024 | 2,477.00 | 2,546.00 | 2,473.00 | 2,533.00 | 2,533.00 | 385,157 |
19 Jan 2024 | 2,505.00 | 2,526.00 | 2,491.00 | 2,497.00 | 2,497.00 | 1,120,496 |
18 Jan 2024 | 2,522.00 | 2,542.00 | 2,503.00 | 2,509.00 | 2,509.00 | 691,837 |
17 Jan 2024 | 2,587.00 | 2,593.00 | 2,495.00 | 2,538.00 | 2,538.00 | 661,727 |
16 Jan 2024 | 2,615.00 | 2,640.00 | 2,600.00 | 2,613.00 | 2,613.00 | 1,882,667 |
15 Jan 2024 | 2,614.00 | 2,633.00 | 2,594.00 | 2,610.00 | 2,610.00 | 1,569,956 |
12 Jan 2024 | 2,546.00 | 2,602.00 | 2,542.00 | 2,602.00 | 2,602.00 | 539,861 |
11 Jan 2024 | 2,632.00 | 2,635.00 | 2,536.00 | 2,543.00 | 2,543.00 | 713,549 |
10 Jan 2024 | 2,601.00 | 2,641.00 | 2,597.00 | 2,620.00 | 2,620.00 | 1,191,455 |
09 Jan 2024 | 2,565.00 | 2,617.00 | 2,560.00 | 2,617.00 | 2,617.00 | 1,549,449 |
08 Jan 2024 | 2,600.00 | 2,600.00 | 2,555.00 | 2,566.00 | 2,566.00 | 570,174 |
05 Jan 2024 | 2,565.00 | 2,592.00 | 2,549.00 | 2,573.00 | 2,573.00 | 522,783 |
04 Jan 2024 | 2,552.00 | 2,581.00 | 2,549.00 | 2,581.00 | 2,581.00 | 483,906 |
03 Jan 2024 | 2,538.00 | 2,566.00 | 2,536.68 | 2,555.00 | 2,555.00 | 422,924 |
02 Jan 2024 | 2,579.00 | 2,595.00 | 2,539.00 | 2,548.00 | 2,548.00 | 497,677 |
29 Dec 2023 | 2,607.00 | 2,608.00 | 2,570.00 | 2,579.00 | 2,579.00 | 317,283 |
28 Dec 2023 | 2,624.00 | 2,632.00 | 2,590.00 | 2,593.00 | 2,593.00 | 277,758 |
27 Dec 2023 | 2,622.00 | 2,636.00 | 2,609.00 | 2,609.00 | 2,609.00 | 465,321 |
22 Dec 2023 | 2,623.00 | 2,629.00 | 2,604.00 | 2,619.00 | 2,619.00 | 570,699 |
21 Dec 2023 | 2,670.00 | 2,691.00 | 2,625.00 | 2,629.00 | 2,629.00 | 659,882 |
20 Dec 2023 | 2,665.00 | 2,679.00 | 2,642.00 | 2,672.00 | 2,672.00 | 370,756 |
19 Dec 2023 | 2,609.00 | 2,651.00 | 2,609.00 | 2,641.00 | 2,641.00 | 2,431,006 |
18 Dec 2023 | 2,625.00 | 2,667.00 | 2,595.00 | 2,600.00 | 2,600.00 | 1,296,745 |
15 Dec 2023 | 2,644.00 | 2,666.00 | 2,608.00 | 2,619.00 | 2,619.00 | 4,436,806 |
14 Dec 2023 | 2,729.00 | 2,761.00 | 2,650.00 | 2,650.00 | 2,650.00 | 1,143,872 |
13 Dec 2023 | 2,677.00 | 2,717.00 | 2,667.00 | 2,701.00 | 2,701.00 | 897,829 |
12 Dec 2023 | 2,705.00 | 2,712.00 | 2,677.00 | 2,677.00 | 2,677.00 | 1,294,159 |
11 Dec 2023 | 2,676.00 | 2,715.00 | 2,663.00 | 2,711.00 | 2,711.00 | 1,204,023 |
08 Dec 2023 | 2,726.00 | 2,733.00 | 2,698.50 | 2,714.00 | 2,714.00 | 1,320,402 |
07 Dec 2023 | 2,667.00 | 2,721.00 | 2,660.00 | 2,721.00 | 2,721.00 | 2,640,883 |
06 Dec 2023 | 2,631.00 | 2,660.00 | 2,612.00 | 2,656.00 | 2,656.00 | 615,960 |
05 Dec 2023 | 2,586.00 | 2,626.00 | 2,564.00 | 2,623.00 | 2,623.00 | 537,161 |
04 Dec 2023 | 2,609.00 | 2,631.00 | 2,573.00 | 2,588.00 | 2,588.00 | 725,335 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |