Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 2,580.00 | 2,580.00 | - |
01 May 2024 | 2,568.00 | 2,584.84 | 2,559.14 | 2,574.50 | 2,574.50 | 6,853 |
30 Apr 2024 | 2,600.00 | 2,604.16 | 2,590.00 | 2,590.00 | 2,590.00 | 20,007 |
29 Apr 2024 | 2,608.00 | 2,618.13 | 2,603.00 | 2,610.50 | 2,610.50 | 17,654 |
26 Apr 2024 | 2,617.00 | 2,624.00 | 2,601.47 | 2,624.00 | 2,624.00 | 15,127 |
25 Apr 2024 | 2,639.00 | 2,645.92 | 2,593.08 | 2,599.50 | 2,599.50 | 20,086 |
24 Apr 2024 | 2,622.00 | 2,647.00 | 2,613.09 | 2,617.00 | 2,617.00 | 19,839 |
23 Apr 2024 | 2,626.00 | 2,641.91 | 2,615.07 | 2,636.00 | 2,636.00 | 9,148 |
22 Apr 2024 | 2,607.00 | 2,630.15 | 2,607.00 | 2,620.00 | 2,620.00 | 11,803 |
19 Apr 2024 | 2,548.00 | 2,589.00 | 2,534.84 | 2,583.50 | 2,583.50 | 11,407 |
18 Apr 2024 | 2,536.00 | 2,546.33 | 2,532.08 | 2,551.50 | 2,551.50 | 7,956 |
17 Apr 2024 | 2,537.00 | 2,562.00 | 2,537.00 | 2,539.50 | 2,539.50 | 14,665 |
16 Apr 2024 | 2,554.00 | 2,565.88 | 2,536.00 | 2,545.00 | 2,545.00 | 5,218 |
15 Apr 2024 | 2,587.00 | 2,602.60 | 2,573.05 | 2,576.00 | 2,576.00 | 17,381 |
12 Apr 2024 | 2,593.00 | 2,597.52 | 2,584.00 | 2,589.50 | 2,589.50 | 5,024 |
11 Apr 2024 | 2,586.00 | 2,590.93 | 2,572.05 | 2,577.50 | 2,577.50 | 46,299 |
10 Apr 2024 | 2,637.00 | 2,643.00 | 2,599.08 | 2,600.50 | 2,600.50 | 19,940 |
09 Apr 2024 | 2,625.00 | 2,626.00 | 2,616.98 | 2,623.00 | 2,623.00 | 7,819 |
08 Apr 2024 | 2,597.00 | 2,626.40 | 2,597.00 | 2,625.50 | 2,625.50 | 20,049 |
05 Apr 2024 | 2,609.00 | 2,615.00 | 2,594.07 | 2,601.00 | 2,601.00 | 9,997 |
04 Apr 2024 | 2,636.00 | 2,636.00 | 2,618.08 | 2,636.00 | 2,636.00 | 18,645 |
03 Apr 2024 | 2,626.00 | 2,636.57 | 2,623.92 | 2,624.00 | 2,624.00 | 15,671 |
02 Apr 2024 | 2,644.00 | 2,662.93 | 2,629.00 | 2,630.00 | 2,630.00 | 35,067 |
28 Mar 2024 | 2,655.00 | 2,655.00 | 2,629.09 | 2,648.50 | 2,648.50 | 18,613 |
27 Mar 2024 | 2,607.00 | 2,608.00 | 2,581.49 | 2,604.50 | 2,604.50 | 22,441 |
26 Mar 2024 | 2,596.00 | 2,599.00 | 2,574.84 | 2,581.00 | 2,581.00 | 35,978 |
25 Mar 2024 | 2,595.00 | 2,596.28 | 2,573.20 | 2,591.50 | 2,591.50 | 23,678 |
22 Mar 2024 | 2,593.00 | 2,626.16 | 2,593.00 | 2,593.00 | 2,593.00 | 18,175 |
21 Mar 2024 | 2,561.00 | 2,594.28 | 2,553.37 | 2,594.00 | 2,594.00 | 21,378 |
20 Mar 2024 | 2,529.00 | 2,549.52 | 2,529.00 | 2,546.50 | 2,546.50 | 16,554 |
19 Mar 2024 | 2,532.00 | 2,543.95 | 2,522.72 | 2,538.50 | 2,538.50 | 35,374 |
18 Mar 2024 | 2,516.00 | 2,533.02 | 2,511.00 | 2,524.50 | 2,524.50 | 6,920 |
15 Mar 2024 | 2,519.00 | 2,532.95 | 2,515.72 | 2,528.00 | 2,528.00 | 10,875 |
14 Mar 2024 | 2,544.96 | 2,552.93 | 2,520.48 | 2,523.00 | 2,523.00 | 9,563 |
13 Mar 2024 | 2,556.00 | 2,556.00 | 2,525.00 | 2,550.50 | 2,550.50 | 7,205 |
12 Mar 2024 | 2,553.00 | 2,554.16 | 2,536.00 | 2,537.00 | 2,537.00 | 9,987 |
11 Mar 2024 | 2,518.96 | 2,530.06 | 2,517.60 | 2,535.50 | 2,535.50 | 11,655 |
08 Mar 2024 | 2,527.00 | 2,527.28 | 2,510.07 | 2,523.50 | 2,523.50 | 12,464 |
07 Mar 2024 | 2,542.00 | 2,543.18 | 2,520.07 | 2,529.00 | 2,529.00 | 30,469 |
06 Mar 2024 | 2,544.00 | 2,550.12 | 2,522.00 | 2,531.50 | 2,531.50 | 18,480 |
05 Mar 2024 | 2,498.50 | 2,532.28 | 2,498.50 | 2,526.50 | 2,526.50 | 32,390 |
04 Mar 2024 | 2,492.00 | 2,518.00 | 2,479.37 | 2,514.50 | 2,514.50 | 37,369 |
01 Mar 2024 | 2,489.50 | 2,495.45 | 2,474.39 | 2,489.50 | 2,489.50 | 12,421 |
29 Feb 2024 | 2,470.50 | 2,502.52 | 2,459.54 | 2,488.50 | 2,488.50 | 7,566 |
28 Feb 2024 | 2,472.00 | 2,481.26 | 2,466.94 | 2,476.50 | 2,476.50 | 48,457 |
27 Feb 2024 | 2,459.00 | 2,474.00 | 2,455.07 | 2,471.75 | 2,471.75 | 23,958 |
26 Feb 2024 | 2,484.50 | 2,487.44 | 2,463.07 | 2,469.50 | 2,469.50 | 6,540 |
23 Feb 2024 | 2,477.50 | 2,485.50 | 2,471.57 | 2,483.00 | 2,483.00 | 13,621 |
22 Feb 2024 | 2,490.50 | 2,493.75 | 2,478.50 | 2,484.75 | 2,484.75 | 14,022 |
21 Feb 2024 | 2,477.50 | 2,481.00 | 2,470.50 | 2,481.00 | 2,481.00 | 20,071 |
20 Feb 2024 | 2,482.50 | 2,489.94 | 2,473.42 | 2,480.50 | 2,480.50 | 14,272 |
19 Feb 2024 | 2,485.50 | 2,490.44 | 2,478.55 | 2,487.00 | 2,487.00 | 12,210 |
16 Feb 2024 | 2,495.00 | 2,504.10 | 2,488.80 | 2,493.50 | 2,493.50 | 8,582 |
15 Feb 2024 | 2,482.50 | 2,489.50 | 2,462.88 | 2,489.50 | 2,489.50 | 5,609 |
14 Feb 2024 | 2,450.00 | 2,454.60 | 2,437.25 | 2,447.75 | 2,447.75 | 8,666 |
13 Feb 2024 | 2,474.50 | 2,478.10 | 2,417.98 | 2,429.75 | 2,429.75 | 20,647 |
12 Feb 2024 | 2,446.00 | 2,482.00 | 2,438.42 | 2,482.75 | 2,482.75 | 11,656 |
09 Feb 2024 | 2,444.50 | 2,452.41 | 2,419.50 | 2,419.50 | 2,419.50 | 35,611 |
08 Feb 2024 | 2,418.00 | 2,440.28 | 2,415.53 | 2,428.75 | 2,428.75 | 10,749 |
07 Feb 2024 | 2,424.00 | 2,445.43 | 2,405.26 | 2,412.50 | 2,412.50 | 20,680 |
06 Feb 2024 | 2,428.50 | 2,454.68 | 2,428.50 | 2,441.00 | 2,441.00 | 11,843 |
05 Feb 2024 | 2,444.00 | 2,456.00 | 2,430.96 | 2,443.25 | 2,443.25 | 7,071 |
02 Feb 2024 | 2,429.50 | 2,452.00 | 2,425.00 | 2,452.25 | 2,452.25 | 15,049 |
01 Feb 2024 | 2,473.50 | 2,484.20 | 2,412.00 | 2,419.50 | 2,419.50 | 14,560 |
31 Jan 2024 | 2,538.00 | 2,543.25 | 2,487.00 | 2,496.25 | 2,496.25 | 11,449 |
30 Jan 2024 | 2,520.00 | 2,527.95 | 2,509.05 | 2,523.50 | 2,523.50 | 22,174 |
29 Jan 2024 | 2,508.00 | 2,514.00 | 2,501.48 | 2,509.50 | 2,509.50 | 6,746 |
26 Jan 2024 | 2,511.00 | 2,511.00 | 2,503.00 | 2,503.25 | 2,503.25 | 16,009 |
25 Jan 2024 | 2,490.50 | 2,498.32 | 2,489.68 | 2,494.25 | 2,494.25 | 6,016 |
24 Jan 2024 | 2,486.00 | 2,497.00 | 2,481.77 | 2,501.25 | 2,501.25 | 11,022 |
23 Jan 2024 | 2,484.00 | 2,496.93 | 2,480.55 | 2,483.50 | 2,483.50 | 20,064 |
22 Jan 2024 | 2,463.50 | 2,478.90 | 2,459.58 | 2,471.25 | 2,471.25 | 27,599 |
19 Jan 2024 | 2,428.00 | 2,438.77 | 2,428.00 | 2,441.25 | 2,441.25 | 17,094 |
18 Jan 2024 | 2,417.00 | 2,443.18 | 2,410.50 | 2,414.00 | 2,414.00 | 8,949 |
17 Jan 2024 | 2,424.07 | 2,439.40 | 2,413.78 | 2,429.50 | 2,429.50 | 4,987 |
16 Jan 2024 | 2,467.50 | 2,472.70 | 2,449.05 | 2,455.75 | 2,455.75 | 11,756 |
15 Jan 2024 | 2,459.00 | 2,466.23 | 2,453.22 | 2,461.00 | 2,461.00 | 4,501 |
12 Jan 2024 | 2,476.50 | 2,484.22 | 2,457.96 | 2,460.75 | 2,460.75 | 44,489 |
11 Jan 2024 | 2,496.00 | 2,497.38 | 2,463.00 | 2,466.75 | 2,466.75 | 18,706 |
10 Jan 2024 | 2,507.00 | 2,510.52 | 2,487.50 | 2,490.00 | 2,490.00 | 15,231 |
09 Jan 2024 | 2,520.00 | 2,524.95 | 2,506.00 | 2,513.50 | 2,513.50 | 8,736 |
08 Jan 2024 | 2,513.00 | 2,529.28 | 2,503.00 | 2,508.00 | 2,508.00 | 7,436 |
05 Jan 2024 | 2,512.00 | 2,529.00 | 2,503.06 | 2,529.00 | 2,529.00 | 2,256 |
04 Jan 2024 | 2,515.00 | 2,525.00 | 2,506.07 | 2,521.00 | 2,521.00 | 48,241 |
03 Jan 2024 | 2,554.00 | 2,558.16 | 2,526.00 | 2,533.00 | 2,533.00 | 9,128 |
02 Jan 2024 | 2,518.00 | 2,563.00 | 2,517.00 | 2,563.00 | 2,563.00 | 31,407 |
29 Dec 2023 | 2,530.00 | 2,535.70 | 2,530.00 | 2,530.50 | 2,530.50 | 2,820 |
28 Dec 2023 | 2,524.00 | 2,529.50 | 2,514.70 | 2,527.50 | 2,527.50 | 21,413 |
27 Dec 2023 | 2,532.34 | 2,536.70 | 2,521.92 | 2,518.00 | 2,518.00 | 6,726 |
22 Dec 2023 | 2,506.00 | 2,515.00 | 2,496.06 | 2,507.00 | 2,507.00 | 1,586 |
21 Dec 2023 | 2,527.00 | 2,533.94 | 2,514.00 | 2,522.50 | 2,522.50 | 18,877 |
20 Dec 2023 | 2,554.00 | 2,559.00 | 2,538.80 | 2,553.50 | 2,553.50 | 43,455 |
19 Dec 2023 | 2,517.00 | 2,525.65 | 2,506.08 | 2,523.50 | 2,523.50 | 79,810 |
18 Dec 2023 | 2,540.00 | 2,544.95 | 2,528.60 | 2,533.50 | 2,533.50 | 7,292 |
15 Dec 2023 | 2,546.00 | 2,549.68 | 2,515.58 | 2,525.00 | 2,525.00 | 14,220 |
14 Dec 2023 | 2,474.00 | 2,523.96 | 2,458.50 | 2,518.50 | 2,518.50 | 57,095 |
13 Dec 2023 | 2,403.50 | 2,413.34 | 2,399.56 | 2,402.75 | 2,402.75 | 13,937 |
12 Dec 2023 | 2,430.50 | 2,431.00 | 2,403.04 | 2,404.75 | 2,404.75 | 27,266 |
11 Dec 2023 | 2,425.50 | 2,430.00 | 2,409.50 | 2,403.75 | 2,403.75 | 115,207 |
08 Dec 2023 | 2,402.00 | 2,430.00 | 2,400.05 | 2,416.00 | 2,416.00 | 94,355 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |