Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 2,326.00 | 2,356.25 | 2,310.00 | 2,319.30 | 2,319.30 | 4,263 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,358.90 | 2,395.00 | 2,307.05 | 2,356.30 | 2,356.30 | 6,441 |
29 Apr 2024 | 2,349.00 | 2,381.85 | 2,291.00 | 2,358.90 | 2,358.90 | 11,285 |
26 Apr 2024 | 2,325.00 | 2,349.80 | 2,250.00 | 2,280.80 | 2,280.80 | 7,799 |
25 Apr 2024 | 2,200.00 | 2,360.00 | 2,175.00 | 2,309.70 | 2,309.70 | 22,085 |
24 Apr 2024 | 2,170.00 | 2,289.95 | 2,100.05 | 2,203.20 | 2,203.20 | 8,137 |
23 Apr 2024 | 2,024.00 | 2,237.00 | 2,000.00 | 2,173.15 | 2,173.15 | 31,694 |
22 Apr 2024 | 2,172.00 | 2,198.00 | 2,075.00 | 2,120.45 | 2,120.45 | 3,796 |
19 Apr 2024 | 2,064.55 | 2,159.00 | 2,031.60 | 2,122.00 | 2,122.00 | 7,437 |
18 Apr 2024 | 2,034.10 | 2,128.90 | 2,030.10 | 2,072.55 | 2,072.55 | 4,687 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2,046.00 | 2,046.00 | 1,980.05 | 2,034.10 | 2,034.10 | 1,814 |
15 Apr 2024 | 2,000.00 | 2,049.90 | 1,945.00 | 2,006.20 | 2,006.20 | 4,809 |
12 Apr 2024 | 2,110.10 | 2,153.25 | 2,050.00 | 2,084.25 | 2,084.25 | 3,931 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2,032.80 | 2,183.00 | 2,032.75 | 2,127.50 | 2,127.50 | 10,113 |
09 Apr 2024 | 2,050.75 | 2,092.35 | 2,024.95 | 2,032.75 | 2,032.75 | 2,157 |
08 Apr 2024 | 2,116.00 | 2,116.00 | 2,031.15 | 2,050.75 | 2,050.75 | 1,539 |
05 Apr 2024 | 2,119.90 | 2,119.90 | 2,048.05 | 2,078.05 | 2,078.05 | 3,337 |
04 Apr 2024 | 2,099.40 | 2,120.00 | 2,071.15 | 2,084.10 | 2,084.10 | 3,723 |
03 Apr 2024 | 2,074.90 | 2,134.95 | 2,010.00 | 2,086.85 | 2,086.85 | 4,577 |
02 Apr 2024 | 2,100.00 | 2,100.00 | 2,018.00 | 2,049.20 | 2,049.20 | 4,944 |
01 Apr 2024 | 1,967.35 | 2,100.00 | 1,967.35 | 2,078.50 | 2,078.50 | 4,654 |
28 Mar 2024 | 2,073.00 | 2,073.00 | 1,960.00 | 1,967.35 | 1,967.35 | 6,318 |
27 Mar 2024 | 2,100.00 | 2,100.25 | 2,010.10 | 2,021.30 | 2,021.30 | 6,799 |
26 Mar 2024 | 2,125.00 | 2,189.95 | 2,080.00 | 2,097.60 | 2,097.60 | 5,435 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2,100.00 | 2,199.85 | 2,076.70 | 2,159.90 | 2,159.90 | 16,665 |
21 Mar 2024 | 2,098.00 | 2,148.80 | 2,051.15 | 2,100.10 | 2,100.10 | 9,596 |
20 Mar 2024 | 2,046.00 | 2,098.85 | 1,953.90 | 2,071.10 | 2,071.10 | 9,242 |
19 Mar 2024 | 2,053.25 | 2,075.00 | 2,010.05 | 2,046.45 | 2,046.45 | 4,070 |
18 Mar 2024 | 1,969.90 | 2,102.00 | 1,952.15 | 2,053.20 | 2,053.20 | 21,313 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1,715.00 | 1,887.90 | 1,690.00 | 1,845.30 | 1,845.30 | 12,209 |
13 Mar 2024 | 1,799.90 | 1,817.95 | 1,701.00 | 1,714.25 | 1,714.25 | 15,646 |
12 Mar 2024 | 1,842.55 | 1,875.95 | 1,760.05 | 1,785.70 | 1,785.70 | 6,041 |
11 Mar 2024 | 1,860.00 | 1,920.00 | 1,860.00 | 1,878.85 | 1,878.85 | 5,388 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 1,764.80 | 1,899.85 | 1,729.95 | 1,866.70 | 1,866.70 | 11,252 |
06 Mar 2024 | 1,778.00 | 1,795.00 | 1,710.00 | 1,736.50 | 1,736.50 | 6,573 |
05 Mar 2024 | 1,802.75 | 1,837.80 | 1,770.00 | 1,778.25 | 1,778.25 | 9,197 |
04 Mar 2024 | 1,861.25 | 1,925.00 | 1,800.00 | 1,820.95 | 1,820.95 | 5,556 |
01 Mar 2024 | 1,862.90 | 1,898.75 | 1,852.70 | 1,863.40 | 1,863.40 | 3,261 |
29 Feb 2024 | 1,919.00 | 1,919.00 | 1,831.30 | 1,860.40 | 1,860.40 | 2,642 |
28 Feb 2024 | 1,893.00 | 1,919.95 | 1,860.00 | 1,889.10 | 1,889.10 | 4,167 |
27 Feb 2024 | 1,884.90 | 1,923.95 | 1,854.00 | 1,900.60 | 1,900.60 | 5,181 |
26 Feb 2024 | 1,924.90 | 1,924.90 | 1,850.40 | 1,879.50 | 1,879.50 | 5,336 |
23 Feb 2024 | 1,969.00 | 1,969.00 | 1,879.95 | 1,904.70 | 1,904.70 | 2,770 |
22 Feb 2024 | 1,979.90 | 1,981.00 | 1,901.80 | 1,938.55 | 1,938.55 | 2,603 |
21 Feb 2024 | 1,955.00 | 2,000.00 | 1,940.00 | 1,974.25 | 1,974.25 | 6,391 |
20 Feb 2024 | 1,999.00 | 1,999.00 | 1,940.00 | 1,947.60 | 1,947.60 | 2,138 |
16 Feb 2024 | 2,030.00 | 2,049.80 | 1,950.00 | 1,998.00 | 1,998.00 | 12,376 |
15 Feb 2024 | 1,793.25 | 2,000.00 | 1,790.00 | 1,999.05 | 1,999.05 | 17,861 |
14 Feb 2024 | 1,790.00 | 1,793.30 | 1,749.95 | 1,782.90 | 1,782.90 | 9,423 |
13 Feb 2024 | 1,880.00 | 1,898.25 | 1,780.00 | 1,790.40 | 1,790.40 | 11,980 |
12 Feb 2024 | 1,975.00 | 1,978.05 | 1,871.25 | 1,898.45 | 1,898.45 | 20,170 |
09 Feb 2024 | 1,988.55 | 2,015.75 | 1,928.40 | 1,975.20 | 1,975.20 | 4,760 |
08 Feb 2024 | 2,019.90 | 2,024.95 | 1,951.00 | 1,988.55 | 1,988.55 | 4,543 |
07 Feb 2024 | 2,049.90 | 2,049.90 | 1,751.10 | 1,983.65 | 1,983.65 | 11,179 |
06 Feb 2024 | 2,056.00 | 2,097.95 | 2,036.00 | 2,042.55 | 2,042.55 | 6,553 |
05 Feb 2024 | 2,111.05 | 2,148.55 | 2,038.00 | 2,090.50 | 2,090.50 | 15,018 |
02 Feb 2024 | 2,131.00 | 2,149.65 | 2,091.00 | 2,119.70 | 2,119.70 | 6,007 |
01 Feb 2024 | 2,128.00 | 2,182.80 | 2,100.00 | 2,130.90 | 2,130.90 | 7,318 |
31 Jan 2024 | 2,159.90 | 2,169.75 | 2,107.00 | 2,123.15 | 2,123.15 | 5,218 |
30 Jan 2024 | 2,123.40 | 2,182.75 | 2,103.00 | 2,123.50 | 2,123.50 | 8,253 |
29 Jan 2024 | 2,130.00 | 2,184.75 | 2,100.00 | 2,123.40 | 2,123.40 | 10,683 |
26 Jan 2024 | 2,135.85 | 2,135.85 | 2,135.85 | 2,135.85 | 2,135.85 | - |
25 Jan 2024 | 2,188.95 | 2,196.80 | 2,105.05 | 2,135.85 | 2,135.85 | 6,155 |
24 Jan 2024 | 2,121.00 | 2,248.00 | 2,080.05 | 2,169.30 | 2,169.30 | 11,800 |
23 Jan 2024 | 2,330.00 | 2,395.00 | 2,052.90 | 2,152.50 | 2,152.50 | 15,193 |
22 Jan 2024 | 2,290.85 | 2,290.85 | 2,290.85 | 2,290.85 | 2,290.85 | - |
19 Jan 2024 | 2,280.10 | 2,325.00 | 2,252.00 | 2,290.85 | 2,290.85 | 11,090 |
18 Jan 2024 | 2,324.90 | 2,327.80 | 2,240.00 | 2,288.95 | 2,288.95 | 10,849 |
17 Jan 2024 | 2,362.30 | 2,389.00 | 2,306.35 | 2,312.05 | 2,312.05 | 8,907 |
16 Jan 2024 | 2,408.90 | 2,420.00 | 2,350.00 | 2,362.30 | 2,362.30 | 22,985 |
12 Jan 2024 | 2,498.00 | 2,575.00 | 2,370.00 | 2,379.05 | 2,379.05 | 84,052 |
11 Jan 2024 | 2,403.95 | 2,519.90 | 2,390.00 | 2,477.05 | 2,477.05 | 16,828 |
10 Jan 2024 | 2,370.05 | 2,399.90 | 2,361.00 | 2,387.40 | 2,387.40 | 4,771 |
09 Jan 2024 | 2,350.00 | 2,400.00 | 2,350.00 | 2,392.80 | 2,392.80 | 7,185 |
08 Jan 2024 | 2,400.00 | 2,438.90 | 2,375.10 | 2,382.80 | 2,382.80 | 3,964 |
05 Jan 2024 | 2,390.00 | 2,446.90 | 2,389.60 | 2,394.65 | 2,394.65 | 4,956 |
04 Jan 2024 | 2,424.95 | 2,424.95 | 2,390.00 | 2,395.60 | 2,395.60 | 4,925 |
03 Jan 2024 | 2,439.95 | 2,477.00 | 2,385.00 | 2,398.90 | 2,398.90 | 5,093 |
02 Jan 2024 | 2,450.70 | 2,485.00 | 2,396.50 | 2,410.35 | 2,410.35 | 8,946 |
29 Dec 2023 | 2,450.00 | 2,489.80 | 2,430.35 | 2,461.10 | 2,461.10 | 2,807 |
28 Dec 2023 | 2,460.00 | 2,497.00 | 2,425.00 | 2,439.95 | 2,439.95 | 12,427 |
27 Dec 2023 | 2,486.05 | 2,525.00 | 2,412.00 | 2,447.45 | 2,447.45 | 4,199 |
26 Dec 2023 | 2,545.00 | 2,545.00 | 2,480.10 | 2,506.00 | 2,506.00 | 4,059 |
22 Dec 2023 | 2,544.95 | 2,559.90 | 2,490.00 | 2,497.35 | 2,497.35 | 2,998 |
21 Dec 2023 | 2,399.00 | 2,550.00 | 2,330.10 | 2,508.55 | 2,508.55 | 12,289 |
20 Dec 2023 | 2,574.75 | 2,574.95 | 2,360.10 | 2,399.20 | 2,399.20 | 9,224 |
19 Dec 2023 | 2,572.20 | 2,597.95 | 2,499.00 | 2,536.30 | 2,536.30 | 5,390 |
18 Dec 2023 | 2,612.00 | 2,644.85 | 2,550.00 | 2,572.15 | 2,572.15 | 5,677 |
15 Dec 2023 | 2,629.95 | 2,695.00 | 2,600.00 | 2,612.00 | 2,612.00 | 7,590 |
14 Dec 2023 | 2,630.00 | 2,647.00 | 2,575.00 | 2,582.85 | 2,582.85 | 4,868 |
13 Dec 2023 | 2,580.05 | 2,669.00 | 2,580.05 | 2,590.75 | 2,590.75 | 4,494 |
12 Dec 2023 | 2,649.80 | 2,709.90 | 2,584.05 | 2,599.35 | 2,599.35 | 8,445 |
11 Dec 2023 | 2,650.00 | 2,743.55 | 2,600.00 | 2,655.45 | 2,655.45 | 17,987 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |