Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 2,842.35 | 2,874.85 | 2,826.00 | 2,870.70 | 2,870.70 | 415,357 |
16 May 2024 | 2,835.00 | 2,854.30 | 2,796.60 | 2,850.20 | 2,850.20 | 71,121 |
15 May 2024 | 2,845.00 | 2,859.40 | 2,825.50 | 2,831.15 | 2,831.15 | 51,822 |
14 May 2024 | 2,805.00 | 2,854.05 | 2,800.00 | 2,839.80 | 2,839.80 | 137,617 |
13 May 2024 | 2,798.05 | 2,813.15 | 2,768.05 | 2,805.30 | 2,805.30 | 131,567 |
10 May 2024 | 2,790.15 | 2,821.35 | 2,775.20 | 2,815.15 | 2,815.15 | 382,788 |
09 May 2024 | 2,859.00 | 2,859.00 | 2,780.00 | 2,786.80 | 2,786.80 | 106,347 |
08 May 2024 | 2,795.00 | 2,866.95 | 2,795.00 | 2,836.95 | 2,836.95 | 278,869 |
07 May 2024 | 2,832.00 | 2,840.75 | 2,785.00 | 2,803.95 | 2,803.95 | 169,570 |
06 May 2024 | 2,875.00 | 2,881.45 | 2,836.25 | 2,839.00 | 2,839.00 | 143,404 |
03 May 2024 | 2,938.55 | 2,949.10 | 2,832.70 | 2,868.50 | 2,868.50 | 343,554 |
02 May 2024 | 2,945.35 | 2,953.90 | 2,927.65 | 2,932.10 | 2,932.10 | 124,785 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,930.90 | 2,965.00 | 2,927.00 | 2,931.15 | 2,931.15 | 237,096 |
29 Apr 2024 | 2,902.95 | 2,935.55 | 2,900.10 | 2,930.50 | 2,930.50 | 194,646 |
26 Apr 2024 | 2,925.15 | 2,930.00 | 2,900.00 | 2,903.00 | 2,903.00 | 450,580 |
25 Apr 2024 | 2,888.00 | 2,935.00 | 2,885.20 | 2,918.40 | 2,918.40 | 192,974 |
24 Apr 2024 | 2,922.30 | 2,936.65 | 2,898.70 | 2,900.60 | 2,900.60 | 78,386 |
23 Apr 2024 | 2,968.55 | 2,986.05 | 2,912.50 | 2,918.50 | 2,918.50 | 273,433 |
22 Apr 2024 | 2,950.00 | 2,964.30 | 2,936.60 | 2,960.60 | 2,960.60 | 175,983 |
19 Apr 2024 | 2,918.95 | 2,947.00 | 2,886.75 | 2,941.60 | 2,941.60 | 530,975 |
18 Apr 2024 | 2,929.00 | 2,971.50 | 2,919.00 | 2,928.15 | 2,928.15 | 205,714 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2,909.95 | 2,942.00 | 2,902.10 | 2,934.45 | 2,934.45 | 157,052 |
15 Apr 2024 | 2,908.65 | 2,964.50 | 2,893.15 | 2,932.90 | 2,932.90 | 301,990 |
12 Apr 2024 | 2,955.00 | 2,973.00 | 2,925.70 | 2,935.10 | 2,935.10 | 677,948 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2,949.95 | 2,974.00 | 2,934.55 | 2,958.60 | 2,958.60 | 164,355 |
09 Apr 2024 | 2,975.00 | 2,978.75 | 2,925.00 | 2,927.10 | 2,927.10 | 59,883 |
08 Apr 2024 | 2,923.40 | 2,980.50 | 2,923.40 | 2,971.00 | 2,971.00 | 148,392 |
05 Apr 2024 | 2,928.00 | 2,941.50 | 2,911.90 | 2,919.95 | 2,919.95 | 431,312 |
04 Apr 2024 | 2,958.55 | 2,958.55 | 2,900.50 | 2,926.45 | 2,926.45 | 104,590 |
03 Apr 2024 | 2,966.90 | 2,966.90 | 2,938.00 | 2,942.40 | 2,942.40 | 127,109 |
02 Apr 2024 | 2,969.50 | 2,987.90 | 2,950.00 | 2,971.30 | 2,971.30 | 118,525 |
01 Apr 2024 | 2,985.00 | 2,988.50 | 2,965.00 | 2,969.50 | 2,969.50 | 229,355 |
28 Mar 2024 | 2,994.35 | 3,011.25 | 2,959.00 | 2,976.80 | 2,976.80 | 422,263 |
27 Mar 2024 | 2,899.65 | 2,999.90 | 2,897.90 | 2,987.85 | 2,987.85 | 471,025 |
26 Mar 2024 | 2,888.60 | 2,905.25 | 2,877.00 | 2,884.15 | 2,884.15 | 943,865 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2,897.05 | 2,920.00 | 2,895.35 | 2,909.90 | 2,909.90 | 562,484 |
21 Mar 2024 | 2,891.40 | 2,915.00 | 2,889.65 | 2,901.30 | 2,901.30 | 77,091 |
20 Mar 2024 | 2,851.05 | 2,890.20 | 2,848.05 | 2,886.80 | 2,886.80 | 152,906 |
19 Mar 2024 | 2,865.60 | 2,873.60 | 2,835.00 | 2,850.75 | 2,850.75 | 128,206 |
18 Mar 2024 | 2,837.20 | 2,883.00 | 2,833.65 | 2,878.35 | 2,878.35 | 146,410 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2,865.00 | 2,897.35 | 2,851.00 | 2,865.25 | 2,865.25 | 162,637 |
13 Mar 2024 | 2,955.45 | 2,965.95 | 2,855.85 | 2,864.70 | 2,864.70 | 97,957 |
12 Mar 2024 | 2,932.00 | 2,976.30 | 2,932.00 | 2,950.20 | 2,950.20 | 83,500 |
11 Mar 2024 | 2,984.70 | 2,984.70 | 2,927.35 | 2,931.20 | 2,931.20 | 111,587 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 3,002.15 | 3,005.90 | 2,951.25 | 2,958.10 | 2,958.10 | 387,052 |
06 Mar 2024 | 2,989.45 | 3,019.00 | 2,957.00 | 3,005.95 | 3,005.95 | 110,021 |
05 Mar 2024 | 3,011.70 | 3,011.70 | 2,973.00 | 2,998.30 | 2,998.30 | 70,928 |
04 Mar 2024 | 2,981.00 | 3,024.80 | 2,975.05 | 3,011.60 | 3,011.60 | 139,795 |
01 Mar 2024 | 2,916.70 | 2,999.00 | 2,916.70 | 2,986.00 | 2,986.00 | 544,407 |
29 Feb 2024 | 2,931.05 | 2,958.00 | 2,909.55 | 2,924.75 | 2,924.75 | 192,376 |
28 Feb 2024 | 2,964.90 | 2,982.00 | 2,900.55 | 2,909.00 | 2,909.00 | 64,333 |
27 Feb 2024 | 2,968.80 | 2,999.85 | 2,956.00 | 2,970.40 | 2,970.40 | 83,211 |
26 Feb 2024 | 2,989.75 | 2,989.75 | 2,964.55 | 2,974.35 | 2,974.35 | 40,874 |
23 Feb 2024 | 2,971.40 | 2,996.15 | 2,965.25 | 2,986.35 | 2,986.35 | 653,001 |
22 Feb 2024 | 2,937.95 | 2,969.10 | 2,916.00 | 2,963.35 | 2,963.35 | 212,597 |
21 Feb 2024 | 2,943.85 | 2,977.00 | 2,916.15 | 2,938.20 | 2,938.20 | 103,405 |
20 Feb 2024 | 2,949.90 | 2,949.90 | 2,924.00 | 2,940.75 | 2,940.75 | 104,430 |
16 Feb 2024 | 2,945.05 | 2,953.30 | 2,917.35 | 2,921.35 | 2,921.35 | 542,931 |
15 Feb 2024 | 2,963.40 | 2,968.40 | 2,932.90 | 2,941.90 | 2,941.90 | 81,881 |
14 Feb 2024 | 2,911.40 | 2,966.60 | 2,911.40 | 2,962.60 | 2,962.60 | 122,707 |
13 Feb 2024 | 2,910.40 | 2,957.80 | 2,909.40 | 2,928.95 | 2,928.95 | 322,902 |
12 Feb 2024 | 2,922.30 | 2,922.35 | 2,885.00 | 2,902.95 | 2,902.95 | 147,206 |
09 Feb 2024 | 2,905.00 | 2,944.15 | 2,902.60 | 2,922.30 | 2,922.30 | 812,171 |
08 Feb 2024 | 2,895.60 | 2,919.75 | 2,856.70 | 2,902.95 | 2,902.95 | 98,849 |
07 Feb 2024 | 2,870.00 | 2,898.00 | 2,858.45 | 2,883.40 | 2,883.40 | 320,512 |
06 Feb 2024 | 2,887.40 | 2,887.40 | 2,840.80 | 2,856.80 | 2,856.80 | 115,081 |
05 Feb 2024 | 2,921.20 | 2,940.00 | 2,864.00 | 2,877.05 | 2,877.05 | 128,072 |
02 Feb 2024 | 2,864.45 | 2,949.90 | 2,864.45 | 2,914.75 | 2,914.75 | 653,622 |
01 Feb 2024 | 2,871.20 | 2,885.25 | 2,836.70 | 2,852.70 | 2,852.70 | 88,274 |
31 Jan 2024 | 2,811.45 | 2,869.45 | 2,804.95 | 2,853.20 | 2,853.20 | 108,704 |
30 Jan 2024 | 2,905.40 | 2,917.95 | 2,808.75 | 2,814.85 | 2,814.85 | 303,348 |
29 Jan 2024 | 2,713.20 | 2,905.00 | 2,713.20 | 2,896.15 | 2,896.15 | 823,950 |
26 Jan 2024 | 2,710.35 | 2,710.35 | 2,710.35 | 2,710.35 | 2,710.35 | - |
25 Jan 2024 | 2,684.50 | 2,725.00 | 2,670.05 | 2,710.35 | 2,710.35 | 2,411,115 |
24 Jan 2024 | 2,660.00 | 2,699.00 | 2,649.00 | 2,688.70 | 2,688.70 | 273,061 |
23 Jan 2024 | 2,732.15 | 2,742.75 | 2,645.00 | 2,656.00 | 2,656.00 | 102,297 |
22 Jan 2024 | 2,735.05 | 2,735.05 | 2,735.05 | 2,735.05 | 2,735.05 | - |
19 Jan 2024 | 2,753.00 | 2,753.00 | 2,716.85 | 2,735.05 | 2,735.05 | 483,007 |
18 Jan 2024 | 2,700.00 | 2,742.00 | 2,700.00 | 2,734.90 | 2,734.90 | 158,982 |
17 Jan 2024 | 2,729.85 | 2,772.00 | 2,711.00 | 2,722.80 | 2,722.80 | 115,862 |
16 Jan 2024 | 2,781.85 | 2,792.50 | 2,741.00 | 2,747.65 | 2,747.65 | 153,804 |
12 Jan 2024 | 2,718.40 | 2,746.45 | 2,691.55 | 2,740.10 | 2,740.10 | 606,506 |
11 Jan 2024 | 2,655.70 | 2,724.95 | 2,655.70 | 2,718.40 | 2,718.40 | 344,195 |
10 Jan 2024 | 2,580.60 | 2,658.95 | 2,577.30 | 2,649.95 | 2,649.95 | 458,001 |
09 Jan 2024 | 2,597.35 | 2,607.05 | 2,576.25 | 2,580.60 | 2,580.60 | 140,422 |
08 Jan 2024 | 2,612.40 | 2,632.00 | 2,568.30 | 2,586.10 | 2,586.10 | 87,501 |
05 Jan 2024 | 2,600.15 | 2,619.45 | 2,597.95 | 2,606.75 | 2,606.75 | 465,515 |
04 Jan 2024 | 2,589.40 | 2,609.75 | 2,580.00 | 2,597.40 | 2,597.40 | 162,584 |
03 Jan 2024 | 2,608.10 | 2,634.00 | 2,577.15 | 2,582.95 | 2,582.95 | 107,501 |
02 Jan 2024 | 2,587.65 | 2,614.90 | 2,573.50 | 2,610.90 | 2,610.90 | 86,186 |
29 Dec 2023 | 2,608.05 | 2,614.80 | 2,579.15 | 2,584.85 | 2,584.85 | 848,448 |
28 Dec 2023 | 2,587.00 | 2,611.35 | 2,587.00 | 2,605.80 | 2,605.80 | 183,810 |
27 Dec 2023 | 2,578.50 | 2,599.35 | 2,572.25 | 2,586.35 | 2,586.35 | 103,806 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |