Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,238.50 | 3,238.50 | 3,144.00 | 3,226.50 | 3,226.50 | 204,130 |
02 May 2024 | 3,100.00 | 3,222.00 | 3,100.00 | 3,209.00 | 3,209.00 | 132,949 |
30 Apr 2024 | 3,100.00 | 3,185.00 | 3,055.50 | 3,071.50 | 3,071.50 | 139,080 |
29 Apr 2024 | 3,230.00 | 3,230.00 | 3,101.00 | 3,128.50 | 3,128.50 | 235,237 |
26 Apr 2024 | 3,055.00 | 3,256.00 | 3,055.00 | 3,210.00 | 3,210.00 | 131,990 |
25 Apr 2024 | 2,845.00 | 2,919.00 | 2,760.00 | 2,906.50 | 2,906.50 | 203,793 |
24 Apr 2024 | 2,863.00 | 2,903.50 | 2,857.00 | 2,899.50 | 2,899.50 | 124,043 |
23 Apr 2024 | 2,868.50 | 2,899.50 | 2,867.00 | 2,873.00 | 2,873.00 | 380,531 |
22 Apr 2024 | 2,840.00 | 2,886.50 | 2,818.50 | 2,857.50 | 2,857.50 | 113,702 |
19 Apr 2024 | 2,832.00 | 2,855.50 | 2,796.00 | 2,835.50 | 2,835.50 | 132,917 |
18 Apr 2024 | 2,867.00 | 2,881.00 | 2,818.00 | 2,873.50 | 2,873.50 | 107,855 |
17 Apr 2024 | 2,865.00 | 2,919.00 | 2,831.00 | 2,853.50 | 2,853.50 | 111,436 |
16 Apr 2024 | 2,853.00 | 2,893.00 | 2,827.00 | 2,867.50 | 2,867.50 | 220,578 |
15 Apr 2024 | 2,855.00 | 2,939.00 | 2,841.00 | 2,859.00 | 2,859.00 | 240,667 |
12 Apr 2024 | 2,900.00 | 2,914.00 | 2,841.00 | 2,853.50 | 2,853.50 | 73,033 |
11 Apr 2024 | 2,850.00 | 2,890.00 | 2,821.00 | 2,883.50 | 2,883.50 | 1,911 |
10 Apr 2024 | 2,815.00 | 2,825.00 | 2,774.00 | 2,817.50 | 2,817.50 | 88,465 |
09 Apr 2024 | 2,780.00 | 2,830.00 | 2,773.50 | 2,815.50 | 2,815.50 | 236,495 |
08 Apr 2024 | 2,760.00 | 2,817.00 | 2,741.50 | 2,766.50 | 2,766.50 | 205,095 |
05 Apr 2024 | 2,765.00 | 2,800.00 | 2,699.00 | 2,756.00 | 2,756.00 | 229,686 |
04 Apr 2024 | 2,848.00 | 2,871.50 | 2,734.50 | 2,740.50 | 2,740.50 | 137,464 |
03 Apr 2024 | 2,824.00 | 2,897.00 | 2,824.00 | 2,858.00 | 2,858.00 | 166,664 |
27 Mar 2024 | 2,880.00 | 2,882.50 | 2,790.00 | 2,823.50 | 2,823.50 | 140,981 |
26 Mar 2024 | 2,811.00 | 2,894.50 | 2,800.00 | 2,860.00 | 2,860.00 | 161,017 |
25 Mar 2024 | 2,850.00 | 2,850.00 | 2,750.00 | 2,795.00 | 2,795.00 | 190,981 |
22 Mar 2024 | 2,820.00 | 2,879.00 | 2,820.00 | 2,850.00 | 2,850.00 | 182,260 |
21 Mar 2024 | 2,860.00 | 2,868.50 | 2,773.50 | 2,797.50 | 2,797.50 | 170,095 |
20 Mar 2024 | 2,758.00 | 2,823.00 | 2,743.00 | 2,815.00 | 2,815.00 | 127,641 |
19 Mar 2024 | 2,738.50 | 2,757.00 | 2,697.50 | 2,746.00 | 2,746.00 | 157,600 |
18 Mar 2024 | 2,745.00 | 2,830.00 | 2,719.50 | 2,738.50 | 2,738.50 | 273,236 |
15 Mar 2024 | 2,626.00 | 2,628.00 | 2,556.00 | 2,610.50 | 2,610.50 | 199,771 |
14 Mar 2024 | 2,550.00 | 2,634.50 | 2,550.00 | 2,616.00 | 2,616.00 | 284,688 |
13 Mar 2024 | 2,600.00 | 2,644.50 | 2,529.50 | 2,542.50 | 2,542.50 | 177,037 |
12 Mar 2024 | 2,450.00 | 2,643.50 | 2,440.00 | 2,570.00 | 2,570.00 | 216,184 |
11 Mar 2024 | 2,470.00 | 2,498.00 | 2,422.50 | 2,429.50 | 2,429.50 | 177,231 |
08 Mar 2024 | 2,400.00 | 2,495.00 | 2,363.00 | 2,449.50 | 2,449.50 | 276,145 |
07 Mar 2024 | 2,325.00 | 2,400.00 | 2,315.00 | 2,394.50 | 2,394.50 | 263,811 |
06 Mar 2024 | 2,359.50 | 2,418.00 | 2,279.00 | 2,319.50 | 2,319.50 | 210,200 |
05 Mar 2024 | 2,455.00 | 2,455.00 | 2,373.00 | 2,381.00 | 2,381.00 | 173,507 |
04 Mar 2024 | 2,500.00 | 2,579.00 | 2,400.00 | 2,453.00 | 2,453.00 | 250,114 |
01 Mar 2024 | 2,545.00 | 2,620.00 | 2,542.00 | 2,595.00 | 2,595.00 | 273,333 |
29 Feb 2024 | 2,505.00 | 2,596.00 | 2,500.00 | 2,540.00 | 2,540.00 | 172,783 |
28 Feb 2024 | 2,600.00 | 2,615.00 | 2,492.00 | 2,510.00 | 2,510.00 | 159,096 |
27 Feb 2024 | 2,610.00 | 2,630.00 | 2,580.00 | 2,615.00 | 2,615.00 | 131,716 |
26 Feb 2024 | 2,760.00 | 2,783.00 | 2,590.00 | 2,618.00 | 2,618.00 | 270,977 |
23 Feb 2024 | 2,716.00 | 2,779.50 | 2,669.50 | 2,762.50 | 2,762.50 | 658,374 |
22 Feb 2024 | 2,780.00 | 2,836.00 | 2,669.00 | 2,716.00 | 2,716.00 | 129,251 |
21 Feb 2024 | 2,745.00 | 2,767.00 | 2,704.50 | 2,725.00 | 2,725.00 | 223,177 |
20 Feb 2024 | 2,735.00 | 2,822.00 | 2,691.50 | 2,749.50 | 2,749.50 | 239,996 |
19 Feb 2024 | 2,700.00 | 2,820.00 | 2,565.00 | 2,737.50 | 2,737.50 | 106,752 |
16 Feb 2024 | 2,815.50 | 2,875.00 | 2,640.50 | 2,688.00 | 2,688.00 | 223,746 |
15 Feb 2024 | 2,950.00 | 2,975.00 | 2,810.50 | 2,834.00 | 2,834.00 | 238,246 |
14 Feb 2024 | 3,180.00 | 3,180.00 | 2,914.00 | 2,952.00 | 2,952.00 | 264,261 |
09 Feb 2024 | 3,160.00 | 3,246.50 | 3,160.00 | 3,179.00 | 3,179.00 | 218,358 |
08 Feb 2024 | 3,180.00 | 3,224.00 | 3,123.00 | 3,144.50 | 3,144.50 | 144,812 |
07 Feb 2024 | 3,200.00 | 3,249.50 | 3,122.00 | 3,171.50 | 3,171.50 | 142,795 |
06 Feb 2024 | 3,232.00 | 3,232.00 | 3,090.00 | 3,108.00 | 3,108.00 | 184,297 |
05 Feb 2024 | 3,200.00 | 3,250.00 | 3,130.00 | 3,212.50 | 3,212.50 | 319,181 |
02 Feb 2024 | 3,191.00 | 3,200.00 | 3,059.50 | 3,146.50 | 3,146.50 | 374,816 |
01 Feb 2024 | 3,085.50 | 3,170.00 | 3,045.00 | 3,145.50 | 3,145.50 | 293,960 |
31 Jan 2024 | 3,160.00 | 3,164.50 | 2,981.50 | 3,050.00 | 3,050.00 | 588,638 |
30 Jan 2024 | 3,350.00 | 3,409.50 | 3,291.00 | 3,318.50 | 3,318.50 | 201,269 |
29 Jan 2024 | 3,250.00 | 3,355.00 | 3,247.00 | 3,351.50 | 3,351.50 | 207,268 |
26 Jan 2024 | 3,340.00 | 3,378.00 | 3,209.50 | 3,246.00 | 3,246.00 | 153,078 |
25 Jan 2024 | 3,350.00 | 3,469.00 | 3,303.00 | 3,341.00 | 3,341.00 | 121,424 |
24 Jan 2024 | 3,260.00 | 3,350.00 | 3,207.00 | 3,341.50 | 3,341.50 | 118,924 |
23 Jan 2024 | 3,319.00 | 3,377.00 | 3,223.00 | 3,257.00 | 3,257.00 | 151,459 |
22 Jan 2024 | 3,350.00 | 3,398.00 | 3,292.50 | 3,319.00 | 3,319.00 | 147,572 |
19 Jan 2024 | 3,188.00 | 3,303.00 | 3,188.00 | 3,284.00 | 3,284.00 | 207,879 |
18 Jan 2024 | 3,115.00 | 3,240.50 | 3,115.00 | 3,187.50 | 3,187.50 | 164,980 |
17 Jan 2024 | 3,050.00 | 3,129.50 | 2,945.00 | 3,095.50 | 3,095.50 | 171,394 |
16 Jan 2024 | 2,810.00 | 3,000.00 | 2,810.00 | 2,978.50 | 2,978.50 | 174,523 |
15 Jan 2024 | 2,805.50 | 2,938.00 | 2,758.00 | 2,862.50 | 2,862.50 | 86,335 |
12 Jan 2024 | 2,900.00 | 2,925.00 | 2,749.00 | 2,805.50 | 2,805.50 | 105,357 |
11 Jan 2024 | 2,915.00 | 2,928.50 | 2,780.00 | 2,827.50 | 2,827.50 | 150,047 |
10 Jan 2024 | 2,922.00 | 2,999.00 | 2,884.50 | 2,909.00 | 2,909.00 | 160,700 |
09 Jan 2024 | 2,880.00 | 2,960.00 | 2,871.00 | 2,908.50 | 2,908.50 | 237,141 |
08 Jan 2024 | 2,680.00 | 2,879.00 | 2,631.00 | 2,871.00 | 2,871.00 | 206,325 |
05 Jan 2024 | 2,569.00 | 2,675.00 | 2,563.00 | 2,665.00 | 2,665.00 | 144,892 |
04 Jan 2024 | 2,513.50 | 2,589.00 | 2,500.00 | 2,568.50 | 2,568.50 | 348,595 |
03 Jan 2024 | 2,365.00 | 2,530.00 | 2,325.00 | 2,513.50 | 2,513.50 | 266,397 |
02 Jan 2024 | 2,348.50 | 2,397.00 | 2,262.00 | 2,366.00 | 2,366.00 | 145,223 |
29 Dec 2023 | 2,300.00 | 2,369.00 | 2,238.50 | 2,348.50 | 2,348.50 | 133,641 |
28 Dec 2023 | 2,105.00 | 2,300.00 | 2,100.50 | 2,275.00 | 2,275.00 | 170,632 |
27 Dec 2023 | 2,194.00 | 2,229.00 | 2,050.00 | 2,103.00 | 2,103.00 | 281,340 |
26 Dec 2023 | 2,302.50 | 2,323.00 | 2,178.00 | 2,194.00 | 2,194.00 | 207,866 |
22 Dec 2023 | 2,291.50 | 2,339.50 | 2,259.00 | 2,296.50 | 2,296.50 | 49,058 |
21 Dec 2023 | 2,285.00 | 2,320.00 | 2,160.00 | 2,291.50 | 2,291.50 | 168,550 |
20 Dec 2023 | 2,250.00 | 2,309.50 | 2,234.50 | 2,257.50 | 2,257.50 | 243,270 |
19 Dec 2023 | 2,239.00 | 2,296.00 | 2,199.00 | 2,242.00 | 2,242.00 | 222,104 |
18 Dec 2023 | 2,270.00 | 2,289.50 | 2,150.00 | 2,220.00 | 2,220.00 | 296,776 |
15 Dec 2023 | 2,295.00 | 2,308.00 | 2,236.50 | 2,269.50 | 2,269.50 | 196,347 |
14 Dec 2023 | 2,312.00 | 2,350.00 | 2,225.00 | 2,294.50 | 2,294.50 | 238,332 |
13 Dec 2023 | 2,400.00 | 2,630.00 | 2,159.50 | 2,313.00 | 2,313.00 | 215,503 |
12 Dec 2023 | 2,310.00 | 2,400.00 | 2,267.00 | 2,361.00 | 2,361.00 | 231,584 |
11 Dec 2023 | 2,352.50 | 2,380.00 | 2,208.50 | 2,293.00 | 2,293.00 | 299,860 |
07 Dec 2023 | 2,198.00 | 2,380.00 | 2,195.00 | 2,352.50 | 2,352.50 | 364,821 |
06 Dec 2023 | 2,090.00 | 2,150.00 | 2,040.00 | 2,114.00 | 2,114.00 | 239,368 |
05 Dec 2023 | 1,968.00 | 2,050.00 | 1,920.00 | 2,045.50 | 2,045.50 | 272,034 |
04 Dec 2023 | 2,051.00 | 2,070.00 | 1,930.00 | 1,938.50 | 1,938.50 | 189,478 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |