Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,024.95 | 2,024.95 | 1,976.00 | 1,984.55 | 1,984.55 | 618 |
02 May 2024 | 1,986.00 | 2,030.00 | 1,986.00 | 2,011.70 | 2,011.70 | 424 |
30 Apr 2024 | 2,029.00 | 2,029.00 | 1,980.00 | 2,004.95 | 2,004.95 | 615 |
29 Apr 2024 | 2,000.20 | 2,050.00 | 2,000.20 | 2,007.65 | 2,007.65 | 331 |
26 Apr 2024 | 2,002.00 | 2,025.00 | 1,980.00 | 2,016.40 | 2,016.40 | 777 |
25 Apr 2024 | 1,998.95 | 2,010.00 | 1,971.00 | 1,977.00 | 1,977.00 | 440 |
24 Apr 2024 | 1,965.20 | 2,010.00 | 1,945.15 | 1,958.75 | 1,958.75 | 622 |
23 Apr 2024 | 1,925.00 | 2,024.95 | 1,925.00 | 2,019.85 | 2,019.85 | 1,002 |
22 Apr 2024 | 1,923.95 | 1,951.50 | 1,900.00 | 1,923.60 | 1,923.60 | 832 |
19 Apr 2024 | 1,933.00 | 1,933.00 | 1,856.10 | 1,881.55 | 1,881.55 | 594 |
18 Apr 2024 | 1,900.00 | 1,937.00 | 1,870.00 | 1,895.65 | 1,895.65 | 1,343 |
16 Apr 2024 | 1,925.00 | 1,925.00 | 1,880.00 | 1,919.90 | 1,919.90 | 123 |
15 Apr 2024 | 1,840.00 | 1,935.00 | 1,840.00 | 1,889.90 | 1,889.90 | 230 |
12 Apr 2024 | 1,929.00 | 1,938.00 | 1,875.05 | 1,925.90 | 1,925.90 | 1,180 |
10 Apr 2024 | 1,923.90 | 1,930.00 | 1,886.00 | 1,930.00 | 1,930.00 | 276 |
09 Apr 2024 | 1,924.90 | 1,924.90 | 1,870.10 | 1,878.90 | 1,878.90 | 470 |
08 Apr 2024 | 1,948.00 | 1,948.00 | 1,875.05 | 1,893.20 | 1,893.20 | 463 |
05 Apr 2024 | 1,910.00 | 1,948.80 | 1,896.20 | 1,939.00 | 1,939.00 | 328 |
04 Apr 2024 | 1,940.00 | 1,940.00 | 1,888.00 | 1,893.20 | 1,893.20 | 525 |
03 Apr 2024 | 1,920.00 | 1,974.95 | 1,920.00 | 1,945.35 | 1,945.35 | 258 |
02 Apr 2024 | 1,995.00 | 1,995.00 | 1,911.05 | 1,948.80 | 1,948.80 | 448 |
01 Apr 2024 | 1,918.00 | 1,974.95 | 1,899.90 | 1,954.45 | 1,954.45 | 588 |
28 Mar 2024 | 1,848.00 | 1,915.00 | 1,848.00 | 1,870.50 | 1,870.50 | 832 |
27 Mar 2024 | 1,897.90 | 1,897.90 | 1,800.00 | 1,827.60 | 1,827.60 | 1,015 |
26 Mar 2024 | 1,890.00 | 1,924.95 | 1,800.00 | 1,870.30 | 1,870.30 | 1,180 |
22 Mar 2024 | 1,898.80 | 2,011.00 | 1,841.00 | 1,887.70 | 1,887.70 | 1,406 |
21 Mar 2024 | 1,881.55 | 1,898.00 | 1,845.05 | 1,887.85 | 1,887.85 | 33 |
20 Mar 2024 | 1,864.70 | 1,880.00 | 1,850.00 | 1,875.25 | 1,875.25 | 117 |
19 Mar 2024 | 1,874.95 | 1,895.50 | 1,826.00 | 1,864.70 | 1,864.70 | 218 |
18 Mar 2024 | 1,862.15 | 1,874.95 | 1,826.00 | 1,850.00 | 1,850.00 | 101 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1,890.00 | 1,890.00 | 1,776.00 | 1,818.05 | 1,818.05 | 674 |
13 Mar 2024 | 1,899.95 | 1,899.95 | 1,775.15 | 1,822.80 | 1,822.80 | 1,320 |
12 Mar 2024 | 1,901.00 | 1,944.60 | 1,850.05 | 1,875.00 | 1,875.00 | 1,280 |
11 Mar 2024 | 1,959.95 | 1,999.95 | 1,900.00 | 1,918.55 | 1,918.55 | 1,002 |
07 Mar 2024 | 1,945.00 | 1,970.00 | 1,906.05 | 1,927.75 | 1,927.75 | 503 |
06 Mar 2024 | 1,980.00 | 1,980.00 | 1,892.00 | 1,916.10 | 1,916.10 | 1,588 |
05 Mar 2024 | 2,001.00 | 2,010.00 | 1,990.00 | 1,991.40 | 1,991.40 | 418 |
04 Mar 2024 | 1,950.20 | 2,033.00 | 1,950.20 | 1,988.00 | 1,988.00 | 777 |
01 Mar 2024 | 1,974.95 | 1,984.90 | 1,926.00 | 1,941.05 | 1,941.05 | 991 |
29 Feb 2024 | 2,100.00 | 2,100.00 | 1,925.05 | 1,941.05 | 1,941.05 | 2,340 |
28 Feb 2024 | 2,074.80 | 2,074.80 | 2,000.00 | 2,010.25 | 2,010.25 | 1,786 |
27 Feb 2024 | 2,072.40 | 2,072.45 | 2,033.40 | 2,043.05 | 2,043.05 | 924 |
26 Feb 2024 | 2,051.95 | 2,071.50 | 2,031.30 | 2,036.45 | 2,036.45 | 963 |
23 Feb 2024 | 2,099.00 | 2,099.00 | 2,025.05 | 2,051.95 | 2,051.95 | 561 |
22 Feb 2024 | 2,095.00 | 2,124.95 | 2,042.10 | 2,058.70 | 2,058.70 | 581 |
21 Feb 2024 | 2,120.00 | 2,121.00 | 2,025.05 | 2,071.60 | 2,071.60 | 1,636 |
20 Feb 2024 | 2,090.10 | 2,129.90 | 2,085.55 | 2,087.05 | 2,087.05 | 832 |
19 Feb 2024 | 2,024.90 | 2,224.00 | 2,024.90 | 2,142.45 | 2,142.45 | 1,194 |
16 Feb 2024 | 2,085.00 | 2,130.00 | 2,055.00 | 2,066.20 | 2,066.20 | 419 |
15 Feb 2024 | 2,160.00 | 2,174.80 | 2,050.00 | 2,102.20 | 2,102.20 | 119 |
14 Feb 2024 | 2,099.95 | 2,203.00 | 2,070.00 | 2,139.10 | 2,139.10 | 1,486 |
13 Feb 2024 | 2,027.20 | 2,201.00 | 1,950.00 | 2,127.55 | 2,127.55 | 3,551 |
12 Feb 2024 | 2,036.00 | 2,115.00 | 2,030.05 | 2,045.80 | 2,045.80 | 867 |
09 Feb 2024 | 2,100.00 | 2,100.00 | 2,040.00 | 2,078.75 | 2,078.75 | 802 |
08 Feb 2024 | 2,117.50 | 2,117.50 | 2,050.05 | 2,063.95 | 2,063.95 | 214 |
07 Feb 2024 | 2,087.00 | 2,099.45 | 2,050.05 | 2,060.55 | 2,060.55 | 463 |
06 Feb 2024 | 2,106.00 | 2,124.00 | 2,078.00 | 2,080.90 | 2,080.90 | 1,371 |
05 Feb 2024 | 2,080.10 | 2,139.00 | 2,080.10 | 2,098.75 | 2,098.75 | 399 |
02 Feb 2024 | 2,074.00 | 2,240.00 | 2,074.00 | 2,109.15 | 2,109.15 | 2,782 |
01 Feb 2024 | 2,160.00 | 2,162.00 | 2,135.00 | 2,160.65 | 2,160.65 | 817 |
31 Jan 2024 | 2,163.00 | 2,175.00 | 2,152.00 | 2,159.25 | 2,159.25 | 270 |
30 Jan 2024 | 2,200.00 | 2,200.00 | 2,149.00 | 2,161.60 | 2,161.60 | 1,664 |
29 Jan 2024 | 2,090.00 | 2,170.00 | 2,048.05 | 2,137.15 | 2,137.15 | 2,890 |
25 Jan 2024 | 2,107.90 | 2,139.00 | 2,030.00 | 2,072.50 | 2,072.50 | 803 |
24 Jan 2024 | 2,060.00 | 2,084.70 | 2,055.00 | 2,074.75 | 2,074.75 | 275 |
23 Jan 2024 | 2,077.05 | 2,150.00 | 2,036.10 | 2,058.45 | 2,058.45 | 1,396 |
19 Jan 2024 | 2,035.00 | 2,147.00 | 2,035.00 | 2,095.00 | 2,095.00 | 1,295 |
18 Jan 2024 | 2,074.00 | 2,074.95 | 2,025.00 | 2,035.80 | 2,035.80 | 515 |
17 Jan 2024 | 2,000.05 | 2,053.00 | 2,000.05 | 2,036.35 | 2,036.35 | 254 |
16 Jan 2024 | 2,096.00 | 2,110.00 | 1,938.20 | 2,022.85 | 2,022.85 | 1,471 |
15 Jan 2024 | 2,136.65 | 2,136.65 | 2,085.00 | 2,096.40 | 2,096.40 | 1,188 |
12 Jan 2024 | 2,190.00 | 2,199.00 | 2,080.15 | 2,094.75 | 2,094.75 | 983 |
11 Jan 2024 | 2,071.15 | 2,170.10 | 2,071.15 | 2,137.65 | 2,137.65 | 898 |
10 Jan 2024 | 2,124.95 | 2,172.00 | 2,052.40 | 2,088.70 | 2,088.70 | 820 |
09 Jan 2024 | 2,221.20 | 2,221.20 | 2,052.00 | 2,081.05 | 2,081.05 | 3,273 |
08 Jan 2024 | 2,182.00 | 2,299.75 | 2,165.00 | 2,177.65 | 2,177.65 | 8,814 |
05 Jan 2024 | 1,855.25 | 2,174.95 | 1,855.25 | 2,156.40 | 2,156.40 | 10,588 |
04 Jan 2024 | 1,887.90 | 1,887.90 | 1,840.00 | 1,867.65 | 1,867.65 | 618 |
03 Jan 2024 | 1,845.80 | 1,869.95 | 1,821.10 | 1,850.85 | 1,850.85 | 521 |
02 Jan 2024 | 1,839.00 | 1,847.80 | 1,812.00 | 1,844.80 | 1,844.80 | 440 |
01 Jan 2024 | 1,805.65 | 1,848.00 | 1,805.05 | 1,833.05 | 1,833.05 | 844 |
29 Dec 2023 | 1,829.00 | 1,848.75 | 1,809.15 | 1,825.00 | 1,825.00 | 266 |
28 Dec 2023 | 1,836.50 | 1,836.50 | 1,812.30 | 1,823.00 | 1,823.00 | 312 |
27 Dec 2023 | 1,844.00 | 1,850.00 | 1,811.05 | 1,845.00 | 1,845.00 | 1,464 |
26 Dec 2023 | 1,805.05 | 1,838.60 | 1,805.05 | 1,826.05 | 1,826.05 | 294 |
22 Dec 2023 | 1,843.50 | 1,843.50 | 1,805.05 | 1,810.80 | 1,810.80 | 573 |
21 Dec 2023 | 1,811.10 | 1,840.00 | 1,800.10 | 1,832.55 | 1,832.55 | 447 |
20 Dec 2023 | 1,811.85 | 1,847.95 | 1,810.00 | 1,818.15 | 1,818.15 | 998 |
19 Dec 2023 | 1,829.95 | 1,829.95 | 1,800.00 | 1,811.85 | 1,811.85 | 414 |
18 Dec 2023 | 1,839.50 | 1,839.50 | 1,795.00 | 1,797.95 | 1,797.95 | 855 |
15 Dec 2023 | 1,800.00 | 1,839.90 | 1,785.00 | 1,819.75 | 1,819.75 | 832 |
14 Dec 2023 | 1,912.00 | 1,912.00 | 1,801.10 | 1,807.75 | 1,807.75 | 872 |
13 Dec 2023 | 1,869.00 | 1,869.00 | 1,800.05 | 1,819.10 | 1,819.10 | 840 |
12 Dec 2023 | 1,845.00 | 1,850.00 | 1,819.00 | 1,830.50 | 1,830.50 | 1,095 |
11 Dec 2023 | 1,940.00 | 1,945.00 | 1,830.05 | 1,845.50 | 1,845.50 | 500 |
08 Dec 2023 | 1,867.25 | 1,890.00 | 1,839.95 | 1,840.35 | 1,840.35 | 874 |
07 Dec 2023 | 1,994.00 | 1,994.00 | 1,840.00 | 1,867.25 | 1,867.25 | 3,395 |
06 Dec 2023 | 1,911.10 | 1,929.95 | 1,895.05 | 1,896.00 | 1,896.00 | 959 |
05 Dec 2023 | 1,937.00 | 1,937.00 | 1,900.05 | 1,900.85 | 1,900.85 | 1,604 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |