Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2024 | 2,385.00 | 2,401.35 | 2,342.00 | 2,359.55 | 2,359.55 | 126,073 |
17 May 2024 | 2,036.00 | 2,343.25 | 2,024.20 | 2,287.00 | 2,287.00 | 1,198,663 |
16 May 2024 | 1,999.00 | 2,045.00 | 1,980.10 | 2,022.50 | 2,022.50 | 110,541 |
15 May 2024 | 1,999.35 | 2,029.25 | 1,975.00 | 1,989.15 | 1,989.15 | 84,411 |
14 May 2024 | 2,006.25 | 2,020.00 | 1,984.00 | 1,994.45 | 1,994.45 | 36,943 |
13 May 2024 | 1,980.15 | 2,015.85 | 1,967.80 | 1,999.35 | 1,999.35 | 60,938 |
10 May 2024 | 1,975.95 | 2,002.95 | 1,965.00 | 1,972.30 | 1,972.30 | 60,407 |
09 May 2024 | 2,021.00 | 2,032.05 | 1,966.90 | 1,975.90 | 1,975.90 | 87,382 |
08 May 2024 | 2,052.00 | 2,078.00 | 2,010.00 | 2,013.95 | 2,013.95 | 67,772 |
07 May 2024 | 2,097.75 | 2,110.85 | 1,993.95 | 2,043.10 | 2,043.10 | 136,386 |
06 May 2024 | 2,103.75 | 2,121.00 | 2,061.55 | 2,082.55 | 2,082.55 | 71,915 |
03 May 2024 | 2,122.00 | 2,145.00 | 2,078.10 | 2,095.35 | 2,095.35 | 101,606 |
02 May 2024 | 2,110.25 | 2,124.00 | 2,078.80 | 2,101.75 | 2,101.75 | 60,837 |
30 Apr 2024 | 2,119.10 | 2,142.00 | 2,080.10 | 2,086.75 | 2,086.75 | 65,138 |
29 Apr 2024 | 2,137.00 | 2,165.40 | 2,099.00 | 2,112.85 | 2,112.85 | 159,138 |
26 Apr 2024 | 2,073.90 | 2,148.00 | 2,053.00 | 2,128.65 | 2,128.65 | 228,118 |
25 Apr 2024 | 2,078.00 | 2,118.00 | 2,041.00 | 2,065.60 | 2,065.60 | 190,449 |
24 Apr 2024 | 1,956.50 | 2,087.00 | 1,954.25 | 2,077.25 | 2,077.25 | 278,853 |
23 Apr 2024 | 1,950.00 | 1,964.00 | 1,930.35 | 1,946.75 | 1,946.75 | 135,413 |
22 Apr 2024 | 1,872.00 | 1,972.25 | 1,872.00 | 1,950.05 | 1,950.05 | 209,647 |
19 Apr 2024 | 1,878.15 | 1,878.20 | 1,854.00 | 1,871.20 | 1,871.20 | 49,219 |
18 Apr 2024 | 1,922.95 | 1,922.95 | 1,872.25 | 1,888.15 | 1,888.15 | 89,407 |
16 Apr 2024 | 1,902.75 | 1,914.00 | 1,877.75 | 1,898.80 | 1,898.80 | 69,364 |
15 Apr 2024 | 1,876.10 | 1,923.30 | 1,842.05 | 1,902.20 | 1,902.20 | 164,654 |
12 Apr 2024 | 1,890.05 | 1,934.40 | 1,872.00 | 1,881.40 | 1,881.40 | 173,075 |
10 Apr 2024 | 1,913.25 | 1,924.00 | 1,891.25 | 1,896.45 | 1,896.45 | 107,232 |
09 Apr 2024 | 1,945.00 | 1,945.00 | 1,903.10 | 1,909.50 | 1,909.50 | 119,852 |
08 Apr 2024 | 1,942.00 | 1,973.85 | 1,923.20 | 1,929.80 | 1,929.80 | 124,932 |
05 Apr 2024 | 1,946.60 | 1,951.95 | 1,917.30 | 1,938.05 | 1,938.05 | 79,093 |
04 Apr 2024 | 1,974.10 | 1,989.00 | 1,931.00 | 1,934.65 | 1,934.65 | 120,785 |
03 Apr 2024 | 1,969.00 | 1,984.00 | 1,952.55 | 1,965.15 | 1,965.15 | 89,177 |
02 Apr 2024 | 1,994.60 | 2,023.00 | 1,965.10 | 1,970.65 | 1,970.65 | 102,421 |
01 Apr 2024 | 1,946.60 | 1,995.25 | 1,927.25 | 1,986.30 | 1,986.30 | 140,795 |
28 Mar 2024 | 1,890.45 | 1,962.35 | 1,890.45 | 1,946.60 | 1,946.60 | 120,032 |
27 Mar 2024 | 1,925.00 | 1,957.15 | 1,871.25 | 1,879.80 | 1,879.80 | 250,305 |
26 Mar 2024 | 1,977.00 | 1,987.00 | 1,912.40 | 1,921.50 | 1,921.50 | 133,017 |
22 Mar 2024 | 1,987.00 | 1,995.00 | 1,939.00 | 1,963.05 | 1,963.05 | 267,395 |
21 Mar 2024 | 1,991.20 | 2,039.95 | 1,975.05 | 1,986.30 | 1,986.30 | 142,721 |
20 Mar 2024 | 1,955.65 | 2,019.75 | 1,955.65 | 1,999.00 | 1,999.00 | 134,366 |
19 Mar 2024 | 1,976.00 | 2,004.85 | 1,932.05 | 1,952.55 | 1,952.55 | 204,880 |
18 Mar 2024 | 1,905.60 | 1,995.95 | 1,905.60 | 1,972.25 | 1,972.25 | 231,516 |
15 Mar 2024 | 1,970.90 | 1,983.00 | 1,900.00 | 1,926.55 | 1,926.55 | 207,214 |
14 Mar 2024 | 1,926.95 | 1,988.00 | 1,913.00 | 1,969.05 | 1,969.05 | 125,933 |
13 Mar 2024 | 2,001.00 | 2,015.20 | 1,898.00 | 1,926.30 | 1,926.30 | 222,306 |
12 Mar 2024 | 2,011.95 | 2,037.85 | 1,976.50 | 2,001.25 | 2,001.25 | 165,708 |
11 Mar 2024 | 2,049.95 | 2,102.00 | 1,991.50 | 2,009.40 | 2,009.40 | 263,851 |
07 Mar 2024 | 2,075.00 | 2,080.55 | 2,026.85 | 2,049.95 | 2,049.95 | 148,157 |
06 Mar 2024 | 2,120.05 | 2,134.75 | 2,051.30 | 2,072.40 | 2,072.40 | 240,935 |
05 Mar 2024 | 2,150.35 | 2,158.60 | 2,103.20 | 2,130.50 | 2,130.50 | 82,718 |
04 Mar 2024 | 2,191.00 | 2,191.00 | 2,130.50 | 2,150.35 | 2,150.35 | 123,321 |
01 Mar 2024 | 2,170.00 | 2,187.00 | 2,132.85 | 2,147.10 | 2,147.10 | 126,019 |
29 Feb 2024 | 2,143.05 | 2,268.00 | 2,117.05 | 2,173.65 | 2,173.65 | 492,230 |
28 Feb 2024 | 2,168.35 | 2,205.35 | 2,138.95 | 2,154.15 | 2,154.15 | 87,477 |
27 Feb 2024 | 2,152.30 | 2,199.15 | 2,152.30 | 2,167.60 | 2,167.60 | 122,017 |
26 Feb 2024 | 2,170.85 | 2,190.00 | 2,154.00 | 2,171.90 | 2,171.90 | 94,131 |
23 Feb 2024 | 2,160.00 | 2,182.15 | 2,149.50 | 2,170.80 | 2,170.80 | 80,441 |
22 Feb 2024 | 2,258.00 | 2,258.00 | 2,151.15 | 2,159.30 | 2,159.30 | 212,938 |
21 Feb 2024 | 2,295.00 | 2,312.15 | 2,209.10 | 2,238.35 | 2,238.35 | 78,430 |
20 Feb 2024 | 2,260.00 | 2,312.15 | 2,245.00 | 2,289.05 | 2,289.05 | 119,226 |
19 Feb 2024 | 2,318.25 | 2,318.25 | 2,245.00 | 2,255.75 | 2,255.75 | 99,854 |
16 Feb 2024 | 2,225.00 | 2,278.75 | 2,205.05 | 2,259.15 | 2,259.15 | 119,049 |
15 Feb 2024 | 2,188.00 | 2,225.00 | 2,130.05 | 2,199.80 | 2,199.80 | 125,602 |
14 Feb 2024 | 2,156.55 | 2,212.00 | 2,138.20 | 2,153.50 | 2,153.50 | 162,876 |
13 Feb 2024 | 2,190.05 | 2,243.95 | 2,091.05 | 2,179.65 | 2,179.65 | 597,317 |
12 Feb 2024 | 2,410.00 | 2,440.05 | 2,301.00 | 2,340.15 | 2,340.15 | 164,619 |
09 Feb 2024 | 2,500.00 | 2,500.00 | 2,345.00 | 2,382.65 | 2,382.65 | 162,242 |
08 Feb 2024 | 2,430.00 | 2,480.00 | 2,410.00 | 2,420.80 | 2,420.80 | 114,996 |
07 Feb 2024 | 2,472.75 | 2,517.45 | 2,407.10 | 2,429.30 | 2,429.30 | 137,560 |
06 Feb 2024 | 2,463.00 | 2,524.00 | 2,431.25 | 2,466.80 | 2,466.80 | 289,022 |
05 Feb 2024 | 2,309.80 | 2,493.40 | 2,282.00 | 2,448.20 | 2,448.20 | 323,824 |
02 Feb 2024 | 2,258.90 | 2,325.00 | 2,235.70 | 2,307.50 | 2,307.50 | 166,589 |
01 Feb 2024 | 2,250.00 | 2,274.80 | 2,202.10 | 2,228.05 | 2,228.05 | 144,365 |
31 Jan 2024 | 2,218.75 | 2,274.25 | 2,210.00 | 2,249.90 | 2,249.90 | 199,271 |
30 Jan 2024 | 2,185.00 | 2,210.00 | 2,159.00 | 2,197.65 | 2,197.65 | 137,554 |
29 Jan 2024 | 2,210.15 | 2,222.00 | 2,161.25 | 2,183.75 | 2,183.75 | 77,732 |
25 Jan 2024 | 2,204.00 | 2,293.00 | 2,145.00 | 2,193.25 | 2,193.25 | 188,319 |
24 Jan 2024 | 2,225.50 | 2,249.90 | 2,156.25 | 2,195.25 | 2,195.25 | 195,344 |
23 Jan 2024 | 2,275.00 | 2,304.00 | 2,209.00 | 2,225.95 | 2,225.95 | 183,333 |
19 Jan 2024 | 2,329.95 | 2,357.00 | 2,278.95 | 2,296.10 | 2,296.10 | 296,109 |
18 Jan 2024 | 2,251.05 | 2,374.80 | 2,243.35 | 2,329.90 | 2,329.90 | 318,008 |
17 Jan 2024 | 2,247.00 | 2,334.00 | 2,240.65 | 2,270.30 | 2,270.30 | 352,667 |
16 Jan 2024 | 2,259.90 | 2,275.15 | 2,240.00 | 2,253.05 | 2,253.05 | 295,210 |
15 Jan 2024 | 2,257.00 | 2,284.40 | 2,220.00 | 2,259.20 | 2,259.20 | 368,635 |
12 Jan 2024 | 2,212.00 | 2,274.00 | 2,204.35 | 2,257.00 | 2,257.00 | 527,788 |
11 Jan 2024 | 2,206.40 | 2,244.00 | 2,179.60 | 2,199.70 | 2,199.70 | 283,804 |
10 Jan 2024 | 2,098.00 | 2,259.00 | 2,088.00 | 2,201.75 | 2,201.75 | 966,565 |
09 Jan 2024 | 2,134.00 | 2,174.25 | 2,071.00 | 2,086.80 | 2,086.80 | 190,255 |
08 Jan 2024 | 2,171.00 | 2,187.00 | 2,087.55 | 2,110.20 | 2,110.20 | 414,675 |
05 Jan 2024 | 2,100.00 | 2,157.80 | 2,095.75 | 2,149.55 | 2,149.55 | 523,909 |
04 Jan 2024 | 2,090.00 | 2,136.75 | 2,079.70 | 2,090.10 | 2,090.10 | 473,293 |
03 Jan 2024 | 2,059.85 | 2,122.00 | 2,042.20 | 2,065.85 | 2,065.85 | 446,546 |
02 Jan 2024 | 1,952.00 | 2,080.05 | 1,952.00 | 2,049.00 | 2,049.00 | 1,002,951 |
01 Jan 2024 | 1,905.90 | 1,988.85 | 1,904.45 | 1,951.55 | 1,951.55 | 599,164 |
29 Dec 2023 | 1,853.00 | 1,959.00 | 1,846.75 | 1,898.15 | 1,898.15 | 619,830 |
28 Dec 2023 | 1,820.00 | 1,928.80 | 1,797.00 | 1,849.55 | 1,849.55 | 765,983 |
27 Dec 2023 | 1,775.00 | 1,848.00 | 1,762.95 | 1,809.75 | 1,809.75 | 464,701 |
26 Dec 2023 | 1,755.00 | 1,775.10 | 1,748.25 | 1,766.85 | 1,766.85 | 154,004 |
22 Dec 2023 | 1,733.60 | 1,760.00 | 1,715.00 | 1,754.05 | 1,754.05 | 96,728 |
21 Dec 2023 | 1,670.00 | 1,740.90 | 1,667.85 | 1,733.60 | 1,733.60 | 190,230 |
20 Dec 2023 | 1,746.05 | 1,762.80 | 1,677.05 | 1,687.40 | 1,687.40 | 101,221 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |