Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2,620.00 | 2,630.00 | 2,555.00 | 2,565.00 | 2,565.00 | 905,732 |
20 May 2024 | 2,655.00 | 2,655.00 | 2,545.00 | 2,595.00 | 2,595.00 | 1,329,152 |
17 May 2024 | 2,660.00 | 2,665.00 | 2,600.00 | 2,635.00 | 2,635.00 | 1,103,405 |
16 May 2024 | 2,635.00 | 2,715.00 | 2,610.00 | 2,665.00 | 2,665.00 | 2,491,722 |
15 May 2024 | 2,480.00 | 2,650.00 | 2,475.00 | 2,595.00 | 2,595.00 | 3,315,070 |
14 May 2024 | 2,395.00 | 2,480.00 | 2,395.00 | 2,470.00 | 2,470.00 | 1,293,764 |
13 May 2024 | 2,440.00 | 2,440.00 | 2,355.00 | 2,385.00 | 2,385.00 | 1,174,247 |
10 May 2024 | 2,470.00 | 2,505.00 | 2,380.00 | 2,405.00 | 2,405.00 | 1,940,456 |
09 May 2024 | 2,410.00 | 2,545.00 | 2,390.00 | 2,450.00 | 2,450.00 | 3,011,438 |
08 May 2024 | 2,410.00 | 2,550.00 | 2,360.00 | 2,395.00 | 2,395.00 | 3,127,410 |
07 May 2024 | 2,310.00 | 2,345.00 | 2,255.00 | 2,345.00 | 2,345.00 | 1,129,718 |
06 May 2024 | 2,275.00 | 2,330.00 | 2,255.00 | 2,285.00 | 2,285.00 | 1,405,025 |
03 May 2024 | 2,320.00 | 2,335.00 | 2,225.00 | 2,225.00 | 2,225.00 | 919,086 |
02 May 2024 | 2,340.00 | 2,340.00 | 2,270.00 | 2,275.00 | 2,275.00 | 1,058,011 |
30 Apr 2024 | 2,360.00 | 2,410.00 | 2,355.00 | 2,360.00 | 2,360.00 | 1,252,401 |
29 Apr 2024 | 2,375.00 | 2,395.00 | 2,315.00 | 2,360.00 | 2,360.00 | 1,074,468 |
26 Apr 2024 | 2,345.00 | 2,410.00 | 2,305.00 | 2,325.00 | 2,325.00 | 1,643,776 |
25 Apr 2024 | 2,225.00 | 2,310.00 | 2,210.00 | 2,250.00 | 2,250.00 | 1,628,425 |
24 Apr 2024 | 2,190.00 | 2,305.00 | 2,175.00 | 2,290.00 | 2,290.00 | 1,980,421 |
23 Apr 2024 | 2,205.00 | 2,210.00 | 2,070.00 | 2,130.00 | 2,130.00 | 2,237,340 |
22 Apr 2024 | 2,235.00 | 2,245.00 | 2,090.00 | 2,160.00 | 2,160.00 | 3,498,078 |
19 Apr 2024 | 2,455.00 | 2,495.00 | 2,260.00 | 2,315.00 | 2,315.00 | 2,327,988 |
18 Apr 2024 | 2,360.00 | 2,500.00 | 2,355.00 | 2,500.00 | 2,500.00 | 1,827,424 |
17 Apr 2024 | 2,325.00 | 2,395.00 | 2,310.00 | 2,390.00 | 2,390.00 | 1,294,610 |
16 Apr 2024 | 2,380.00 | 2,385.00 | 2,290.00 | 2,305.00 | 2,305.00 | 2,253,174 |
15 Apr 2024 | 2,375.00 | 2,480.00 | 2,370.00 | 2,420.00 | 2,420.00 | 2,308,863 |
12 Apr 2024 | 2,355.00 | 2,430.00 | 2,355.00 | 2,405.00 | 2,405.00 | 1,697,301 |
11 Apr 2024 | 2,365.00 | 2,385.00 | 2,315.00 | 2,325.00 | 2,325.00 | 1,154,165 |
10 Apr 2024 | 2,450.00 | 2,495.00 | 2,350.00 | 2,355.00 | 2,355.00 | 1,944,645 |
09 Apr 2024 | 2,475.00 | 2,490.00 | 2,365.00 | 2,475.00 | 2,475.00 | 2,145,423 |
08 Apr 2024 | 2,520.00 | 2,540.00 | 2,430.00 | 2,475.00 | 2,475.00 | 2,707,883 |
03 Apr 2024 | 2,240.00 | 2,460.00 | 2,225.00 | 2,460.00 | 2,460.00 | 3,446,663 |
02 Apr 2024 | 2,320.00 | 2,330.00 | 2,220.00 | 2,240.00 | 2,240.00 | 1,870,057 |
01 Apr 2024 | 2,305.00 | 2,310.00 | 2,255.00 | 2,295.00 | 2,295.00 | 1,507,633 |
29 Mar 2024 | 2,210.00 | 2,310.00 | 2,195.00 | 2,260.00 | 2,260.00 | 2,127,000 |
28 Mar 2024 | 2,210.00 | 2,220.00 | 2,100.00 | 2,190.00 | 2,190.00 | 2,705,589 |
27 Mar 2024 | 2,230.00 | 2,260.00 | 2,165.00 | 2,185.00 | 2,185.00 | 1,837,190 |
26 Mar 2024 | 2,290.00 | 2,310.00 | 2,195.00 | 2,225.00 | 2,225.00 | 1,747,824 |
25 Mar 2024 | 2,340.00 | 2,340.00 | 2,265.00 | 2,265.00 | 2,265.00 | 1,129,593 |
22 Mar 2024 | 2,270.00 | 2,335.00 | 2,250.00 | 2,295.00 | 2,295.00 | 2,325,215 |
21 Mar 2024 | 2,245.00 | 2,265.00 | 2,195.00 | 2,225.00 | 2,225.00 | 1,859,575 |
20 Mar 2024 | 2,215.00 | 2,285.00 | 2,190.00 | 2,195.00 | 2,195.00 | 2,423,110 |
19 Mar 2024 | 2,230.00 | 2,280.00 | 2,155.00 | 2,175.00 | 2,175.00 | 3,620,243 |
18 Mar 2024 | 2,215.00 | 2,260.00 | 2,180.00 | 2,195.00 | 2,195.00 | 2,117,617 |
15 Mar 2024 | 2,240.00 | 2,295.00 | 2,190.00 | 2,200.00 | 2,200.00 | 3,237,482 |
14 Mar 2024 | 2,325.00 | 2,340.00 | 2,230.00 | 2,260.00 | 2,260.00 | 3,056,208 |
13 Mar 2024 | 2,475.00 | 2,490.00 | 2,280.00 | 2,330.00 | 2,330.00 | 3,381,800 |
12 Mar 2024 | 2,465.00 | 2,510.00 | 2,405.00 | 2,435.00 | 2,435.00 | 1,931,633 |
11 Mar 2024 | 2,490.00 | 2,530.00 | 2,390.00 | 2,430.00 | 2,430.00 | 2,797,989 |
08 Mar 2024 | 2,535.00 | 2,575.00 | 2,430.00 | 2,445.00 | 2,445.00 | 2,805,322 |
07 Mar 2024 | 2,575.00 | 2,585.00 | 2,440.00 | 2,510.00 | 2,510.00 | 2,465,941 |
06 Mar 2024 | 2,520.00 | 2,590.00 | 2,495.00 | 2,560.00 | 2,560.00 | 2,307,414 |
05 Mar 2024 | 2,460.00 | 2,575.00 | 2,435.00 | 2,560.00 | 2,560.00 | 3,059,762 |
04 Mar 2024 | 2,540.00 | 2,555.00 | 2,420.00 | 2,445.00 | 2,445.00 | 2,608,863 |
01 Mar 2024 | 2,480.00 | 2,510.00 | 2,445.00 | 2,500.00 | 2,500.00 | 4,422,181 |
29 Feb 2024 | 2,225.00 | 2,330.00 | 2,190.00 | 2,330.00 | 2,330.00 | 4,954,515 |
27 Feb 2024 | 2,230.00 | 2,235.00 | 2,030.00 | 2,120.00 | 2,120.00 | 4,694,577 |
26 Feb 2024 | 2,170.00 | 2,245.00 | 2,140.00 | 2,220.00 | 2,220.00 | 1,860,659 |
23 Feb 2024 | 2,175.00 | 2,235.00 | 2,135.00 | 2,170.00 | 2,170.00 | 3,324,662 |
22 Feb 2024 | 2,240.00 | 2,250.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,573,371 |
21 Feb 2024 | 2,180.00 | 2,225.00 | 2,155.00 | 2,155.00 | 2,155.00 | 1,373,525 |
20 Feb 2024 | 2,230.00 | 2,250.00 | 2,160.00 | 2,205.00 | 2,205.00 | 2,516,518 |
19 Feb 2024 | 2,270.00 | 2,310.00 | 2,225.00 | 2,250.00 | 2,250.00 | 1,802,514 |
16 Feb 2024 | 2,330.00 | 2,360.00 | 2,245.00 | 2,285.00 | 2,285.00 | 2,794,741 |
15 Feb 2024 | 2,490.00 | 2,490.00 | 2,270.00 | 2,345.00 | 2,345.00 | 5,465,509 |
05 Feb 2024 | 2,320.00 | 2,340.00 | 2,250.00 | 2,265.00 | 2,265.00 | 2,161,445 |
02 Feb 2024 | 2,280.00 | 2,345.00 | 2,255.00 | 2,310.00 | 2,310.00 | 3,267,655 |
01 Feb 2024 | 2,180.00 | 2,200.00 | 2,105.00 | 2,170.00 | 2,170.00 | 2,628,586 |
31 Jan 2024 | 2,205.00 | 2,235.00 | 2,185.00 | 2,200.00 | 2,200.00 | 2,019,181 |
30 Jan 2024 | 2,240.00 | 2,250.00 | 2,170.00 | 2,235.00 | 2,235.00 | 2,740,483 |
29 Jan 2024 | 2,100.00 | 2,225.00 | 2,095.00 | 2,190.00 | 2,190.00 | 3,476,487 |
26 Jan 2024 | 2,095.00 | 2,140.00 | 2,075.00 | 2,080.00 | 2,080.00 | 1,847,938 |
25 Jan 2024 | 2,170.00 | 2,170.00 | 2,075.00 | 2,095.00 | 2,095.00 | 2,761,476 |
24 Jan 2024 | 2,240.00 | 2,250.00 | 2,125.00 | 2,125.00 | 2,125.00 | 3,259,063 |
23 Jan 2024 | 2,175.00 | 2,225.00 | 2,150.00 | 2,220.00 | 2,220.00 | 4,448,748 |
22 Jan 2024 | 2,125.00 | 2,185.00 | 2,100.00 | 2,185.00 | 2,185.00 | 4,012,939 |
19 Jan 2024 | 1,950.00 | 2,040.00 | 1,885.00 | 1,990.00 | 1,990.00 | 6,767,954 |
18 Jan 2024 | 1,900.00 | 1,925.00 | 1,835.00 | 1,880.00 | 1,880.00 | 2,447,779 |
17 Jan 2024 | 1,950.00 | 1,980.00 | 1,875.00 | 1,885.00 | 1,885.00 | 3,606,376 |
16 Jan 2024 | 1,865.00 | 1,930.00 | 1,865.00 | 1,910.00 | 1,910.00 | 2,789,158 |
15 Jan 2024 | 1,935.00 | 1,940.00 | 1,850.00 | 1,865.00 | 1,865.00 | 2,112,193 |
12 Jan 2024 | 1,890.00 | 1,935.00 | 1,870.00 | 1,905.00 | 1,905.00 | 2,753,278 |
11 Jan 2024 | 1,785.00 | 1,910.00 | 1,780.00 | 1,910.00 | 1,910.00 | 4,232,145 |
10 Jan 2024 | 1,735.00 | 1,810.00 | 1,730.00 | 1,770.00 | 1,770.00 | 3,072,785 |
09 Jan 2024 | 1,730.00 | 1,770.00 | 1,700.00 | 1,715.00 | 1,715.00 | 2,824,370 |
08 Jan 2024 | 1,715.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,097,881 |
05 Jan 2024 | 1,690.00 | 1,720.00 | 1,670.00 | 1,710.00 | 1,710.00 | 924,244 |
04 Jan 2024 | 1,700.00 | 1,705.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,240,298 |
03 Jan 2024 | 1,740.00 | 1,750.00 | 1,680.00 | 1,695.00 | 1,695.00 | 2,699,812 |
02 Jan 2024 | 1,830.00 | 1,845.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,575,974 |
29 Dec 2023 | 1,830.00 | 1,870.00 | 1,815.00 | 1,825.00 | 1,825.00 | 1,613,130 |
28 Dec 2023 | 1,820.00 | 1,850.00 | 1,815.00 | 1,820.00 | 1,820.00 | 1,035,273 |
27 Dec 2023 | 1,835.00 | 1,845.00 | 1,780.00 | 1,825.00 | 1,825.00 | 1,556,239 |
26 Dec 2023 | 1,840.00 | 1,845.00 | 1,815.00 | 1,835.00 | 1,835.00 | 1,015,852 |
25 Dec 2023 | 1,845.00 | 1,885.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,525,720 |
22 Dec 2023 | 1,845.00 | 1,855.00 | 1,810.00 | 1,840.00 | 1,840.00 | 2,123,736 |
21 Dec 2023 | 1,715.00 | 1,855.00 | 1,695.00 | 1,825.00 | 1,825.00 | 5,055,043 |
20 Dec 2023 | 1,710.00 | 1,750.00 | 1,690.00 | 1,735.00 | 1,735.00 | 2,500,286 |
19 Dec 2023 | 1,760.00 | 1,760.00 | 1,690.00 | 1,690.00 | 1,690.00 | 2,453,944 |
18 Dec 2023 | 1,745.00 | 1,800.00 | 1,715.00 | 1,735.00 | 1,735.00 | 3,449,207 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |