Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,345.00 | 2,345.00 | 2,310.00 | 2,325.00 | 2,325.00 | 41,107 |
30 Apr 2024 | 2,380.00 | 2,380.00 | 2,340.00 | 2,345.00 | 2,345.00 | 44,702 |
29 Apr 2024 | 2,360.00 | 2,385.00 | 2,345.00 | 2,365.00 | 2,365.00 | 30,453 |
26 Apr 2024 | 2,395.00 | 2,410.00 | 2,370.00 | 2,375.00 | 2,375.00 | 19,982 |
25 Apr 2024 | 2,365.00 | 2,410.00 | 2,360.00 | 2,390.00 | 2,390.00 | 35,634 |
24 Apr 2024 | 2,350.00 | 2,365.00 | 2,325.00 | 2,365.00 | 2,365.00 | 41,661 |
23 Apr 2024 | 2,375.00 | 2,375.00 | 2,340.00 | 2,350.00 | 2,350.00 | 20,691 |
22 Apr 2024 | 2,375.00 | 2,395.00 | 2,350.00 | 2,375.00 | 2,375.00 | 28,920 |
19 Apr 2024 | 2,415.00 | 2,440.00 | 2,370.00 | 2,400.00 | 2,400.00 | 21,697 |
18 Apr 2024 | 2,400.00 | 2,425.00 | 2,370.00 | 2,415.00 | 2,415.00 | 33,546 |
17 Apr 2024 | 2,410.00 | 2,415.00 | 2,395.00 | 2,400.00 | 2,400.00 | 22,306 |
16 Apr 2024 | 2,445.00 | 2,445.00 | 2,400.00 | 2,415.00 | 2,415.00 | 26,587 |
15 Apr 2024 | 2,465.00 | 2,475.00 | 2,430.00 | 2,460.00 | 2,460.00 | 32,427 |
12 Apr 2024 | 2,435.00 | 2,495.00 | 2,420.00 | 2,480.00 | 2,480.00 | 16,683 |
11 Apr 2024 | 2,455.00 | 2,475.00 | 2,430.00 | 2,435.00 | 2,435.00 | 33,836 |
09 Apr 2024 | 2,480.00 | 2,510.00 | 2,480.00 | 2,500.00 | 2,500.00 | 18,873 |
08 Apr 2024 | 2,510.00 | 2,525.00 | 2,495.00 | 2,500.00 | 2,500.00 | 23,452 |
05 Apr 2024 | 2,490.00 | 2,565.00 | 2,450.00 | 2,515.00 | 2,515.00 | 37,899 |
04 Apr 2024 | 2,455.00 | 2,520.00 | 2,450.00 | 2,520.00 | 2,520.00 | 32,193 |
03 Apr 2024 | 2,470.00 | 2,485.00 | 2,400.00 | 2,470.00 | 2,470.00 | 39,121 |
02 Apr 2024 | 2,545.00 | 2,545.00 | 2,485.00 | 2,485.00 | 2,485.00 | 53,266 |
01 Apr 2024 | 2,545.00 | 2,545.00 | 2,500.00 | 2,505.00 | 2,505.00 | 63,029 |
29 Mar 2024 | 2,560.00 | 2,620.00 | 2,550.00 | 2,550.00 | 2,550.00 | 27,034 |
28 Mar 2024 | 2,560.00 | 2,570.00 | 2,550.00 | 2,570.00 | 2,570.00 | 26,295 |
27 Mar 2024 | 2,575.00 | 2,590.00 | 2,565.00 | 2,570.00 | 2,570.00 | 17,886 |
26 Mar 2024 | 2,610.00 | 2,615.00 | 2,590.00 | 2,590.00 | 2,590.00 | 19,185 |
25 Mar 2024 | 2,615.00 | 2,635.00 | 2,590.00 | 2,610.00 | 2,610.00 | 13,871 |
22 Mar 2024 | 2,620.00 | 2,645.00 | 2,600.00 | 2,615.00 | 2,615.00 | 18,539 |
21 Mar 2024 | 2,560.00 | 2,625.00 | 2,550.00 | 2,620.00 | 2,620.00 | 17,088 |
20 Mar 2024 | 2,505.00 | 2,605.00 | 2,505.00 | 2,560.00 | 2,560.00 | 26,073 |
19 Mar 2024 | 2,530.00 | 2,535.00 | 2,505.00 | 2,520.00 | 2,520.00 | 11,258 |
18 Mar 2024 | 2,520.00 | 2,545.00 | 2,520.00 | 2,530.00 | 2,530.00 | 15,025 |
15 Mar 2024 | 2,500.00 | 2,525.00 | 2,490.00 | 2,520.00 | 2,520.00 | 24,070 |
14 Mar 2024 | 2,490.00 | 2,505.00 | 2,470.00 | 2,505.00 | 2,505.00 | 13,083 |
13 Mar 2024 | 2,455.00 | 2,495.00 | 2,450.00 | 2,490.00 | 2,490.00 | 27,256 |
12 Mar 2024 | 2,505.00 | 2,505.00 | 2,450.00 | 2,455.00 | 2,455.00 | 28,423 |
11 Mar 2024 | 2,475.00 | 2,505.00 | 2,475.00 | 2,480.00 | 2,480.00 | 17,238 |
08 Mar 2024 | 2,540.00 | 2,540.00 | 2,475.00 | 2,475.00 | 2,475.00 | 41,965 |
07 Mar 2024 | 2,575.00 | 2,590.00 | 2,525.00 | 2,540.00 | 2,540.00 | 25,190 |
06 Mar 2024 | 2,620.00 | 2,620.00 | 2,575.00 | 2,575.00 | 2,575.00 | 18,432 |
05 Mar 2024 | 2,645.00 | 2,645.00 | 2,615.00 | 2,620.00 | 2,620.00 | 17,189 |
04 Mar 2024 | 2,655.00 | 2,675.00 | 2,625.00 | 2,645.00 | 2,645.00 | 41,730 |
29 Feb 2024 | 2,680.00 | 2,680.00 | 2,615.00 | 2,655.00 | 2,655.00 | 27,745 |
28 Feb 2024 | 2,670.00 | 2,680.00 | 2,640.00 | 2,680.00 | 2,680.00 | 29,282 |
27 Feb 2024 | 2,700.00 | 2,705.00 | 2,665.00 | 2,670.00 | 2,670.00 | 10,880 |
26 Feb 2024 | 2,755.00 | 2,755.00 | 2,660.00 | 2,700.00 | 2,700.00 | 22,328 |
23 Feb 2024 | 2,795.00 | 2,795.00 | 2,755.00 | 2,755.00 | 2,755.00 | 11,404 |
22 Feb 2024 | 2,750.00 | 2,780.00 | 2,750.00 | 2,775.00 | 2,775.00 | 9,471 |
21 Feb 2024 | 2,780.00 | 2,780.00 | 2,760.00 | 2,770.00 | 2,770.00 | 19,474 |
20 Feb 2024 | 2,810.00 | 2,810.00 | 2,770.00 | 2,780.00 | 2,780.00 | 19,288 |
19 Feb 2024 | 2,815.00 | 2,830.00 | 2,805.00 | 2,810.00 | 2,810.00 | 9,258 |
16 Feb 2024 | 2,865.00 | 2,885.00 | 2,830.00 | 2,830.00 | 2,830.00 | 14,506 |
15 Feb 2024 | 2,875.00 | 2,895.00 | 2,840.00 | 2,845.00 | 2,845.00 | 13,610 |
14 Feb 2024 | 2,865.00 | 2,895.00 | 2,865.00 | 2,875.00 | 2,875.00 | 18,912 |
13 Feb 2024 | 2,840.00 | 2,895.00 | 2,835.00 | 2,895.00 | 2,895.00 | 24,878 |
08 Feb 2024 | 2,820.00 | 2,845.00 | 2,805.00 | 2,840.00 | 2,840.00 | 18,208 |
07 Feb 2024 | 2,825.00 | 2,825.00 | 2,800.00 | 2,820.00 | 2,820.00 | 15,801 |
06 Feb 2024 | 2,825.00 | 2,845.00 | 2,805.00 | 2,825.00 | 2,825.00 | 38,334 |
05 Feb 2024 | 2,790.00 | 2,850.00 | 2,790.00 | 2,825.00 | 2,825.00 | 27,101 |
02 Feb 2024 | 2,740.00 | 2,795.00 | 2,740.00 | 2,790.00 | 2,790.00 | 18,955 |
01 Feb 2024 | 2,710.00 | 2,745.00 | 2,710.00 | 2,740.00 | 2,740.00 | 49,728 |
31 Jan 2024 | 2,730.00 | 2,765.00 | 2,710.00 | 2,710.00 | 2,710.00 | 15,101 |
30 Jan 2024 | 2,730.00 | 2,755.00 | 2,720.00 | 2,730.00 | 2,730.00 | 15,595 |
29 Jan 2024 | 2,740.00 | 2,770.00 | 2,740.00 | 2,740.00 | 2,740.00 | 11,320 |
26 Jan 2024 | 2,750.00 | 2,765.00 | 2,730.00 | 2,740.00 | 2,740.00 | 10,068 |
25 Jan 2024 | 2,765.00 | 2,765.00 | 2,710.00 | 2,750.00 | 2,750.00 | 23,816 |
24 Jan 2024 | 2,740.00 | 2,770.00 | 2,740.00 | 2,765.00 | 2,765.00 | 14,430 |
23 Jan 2024 | 2,725.00 | 2,755.00 | 2,715.00 | 2,740.00 | 2,740.00 | 10,311 |
22 Jan 2024 | 2,695.00 | 2,735.00 | 2,695.00 | 2,725.00 | 2,725.00 | 14,679 |
19 Jan 2024 | 2,650.00 | 2,690.00 | 2,630.00 | 2,690.00 | 2,690.00 | 24,795 |
18 Jan 2024 | 2,675.00 | 2,675.00 | 2,650.00 | 2,650.00 | 2,650.00 | 32,396 |
17 Jan 2024 | 2,745.00 | 2,790.00 | 2,695.00 | 2,695.00 | 2,695.00 | 19,044 |
16 Jan 2024 | 2,830.00 | 2,830.00 | 2,775.00 | 2,790.00 | 2,790.00 | 16,714 |
15 Jan 2024 | 2,905.00 | 2,905.00 | 2,860.00 | 2,840.00 | 2,840.00 | 5,254 |
12 Jan 2024 | 2,965.00 | 2,970.00 | 2,905.00 | 2,905.00 | 2,905.00 | 18,602 |
11 Jan 2024 | 3,035.00 | 3,035.00 | 2,970.00 | 2,975.00 | 2,975.00 | 16,108 |
10 Jan 2024 | 3,050.00 | 3,050.00 | 2,995.00 | 3,035.00 | 3,035.00 | 13,512 |
09 Jan 2024 | 3,065.00 | 3,065.00 | 2,975.00 | 3,050.00 | 3,050.00 | 25,672 |
08 Jan 2024 | 3,095.00 | 3,135.00 | 3,025.00 | 3,035.00 | 3,035.00 | 43,980 |
05 Jan 2024 | 3,080.00 | 3,140.00 | 3,070.00 | 3,100.00 | 3,100.00 | 29,755 |
04 Jan 2024 | 3,140.00 | 3,205.00 | 3,050.00 | 3,080.00 | 3,080.00 | 26,754 |
03 Jan 2024 | 2,980.00 | 3,165.00 | 2,980.00 | 3,140.00 | 3,140.00 | 76,146 |
02 Jan 2024 | 3,035.00 | 3,045.00 | 2,970.00 | 2,980.00 | 2,980.00 | 44,796 |
28 Dec 2023 | 3,035.00 | 3,050.00 | 3,010.00 | 3,035.00 | 3,035.00 | 20,116 |
27 Dec 2023 | 3,020.00 | 3,045.00 | 3,020.00 | 3,035.00 | 3,035.00 | 17,990 |
26 Dec 2023 | 3,035.00 | 3,095.00 | 3,020.00 | 3,020.00 | 3,020.00 | 27,616 |
22 Dec 2023 | 2,995.00 | 3,040.00 | 2,985.00 | 3,035.00 | 3,035.00 | 41,696 |
21 Dec 2023 | 2,980.00 | 2,995.00 | 2,955.00 | 2,985.00 | 2,985.00 | 10,778 |
20 Dec 2023 | 2,960.00 | 2,980.00 | 2,960.00 | 2,980.00 | 2,980.00 | 9,583 |
19 Dec 2023 | 2,920.00 | 2,955.00 | 2,915.00 | 2,930.00 | 2,930.00 | 14,212 |
18 Dec 2023 | 2,895.00 | 2,940.00 | 2,890.00 | 2,920.00 | 2,920.00 | 12,672 |
15 Dec 2023 | 2,860.00 | 2,900.00 | 2,830.00 | 2,890.00 | 2,890.00 | 19,932 |
14 Dec 2023 | 2,865.00 | 2,865.00 | 2,825.00 | 2,860.00 | 2,860.00 | 20,393 |
13 Dec 2023 | 2,870.00 | 2,880.00 | 2,850.00 | 2,865.00 | 2,865.00 | 10,408 |
12 Dec 2023 | 2,930.00 | 2,930.00 | 2,860.00 | 2,880.00 | 2,880.00 | 27,606 |
11 Dec 2023 | 3,065.00 | 3,065.00 | 2,930.00 | 2,930.00 | 2,930.00 | 34,489 |
08 Dec 2023 | 3,110.00 | 3,125.00 | 3,035.00 | 3,065.00 | 3,065.00 | 14,152 |
07 Dec 2023 | 3,095.00 | 3,125.00 | 3,095.00 | 3,125.00 | 3,125.00 | 12,498 |
06 Dec 2023 | 3,040.00 | 3,135.00 | 3,020.00 | 3,125.00 | 3,125.00 | 53,687 |
05 Dec 2023 | 3,080.00 | 3,080.00 | 3,020.00 | 3,040.00 | 3,040.00 | 26,872 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |