Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,436.00 | 2,440.00 | 2,400.00 | 2,409.94 | 2,409.94 | 350 |
02 May 2024 | 2,425.00 | 2,428.00 | 2,425.00 | 2,428.00 | 2,428.00 | 3 |
01 May 2024 | 2,429.00 | 2,429.00 | 2,429.00 | 2,429.00 | 2,429.00 | - |
30 Apr 2024 | 2,430.00 | 2,440.00 | 2,418.00 | 2,429.00 | 2,429.00 | 642 |
29 Apr 2024 | 2,410.00 | 2,424.00 | 2,410.00 | 2,423.82 | 2,423.82 | 121 |
26 Apr 2024 | 2,412.00 | 2,414.00 | 2,400.00 | 2,400.00 | 2,400.00 | 169 |
25 Apr 2024 | 2,402.00 | 2,420.00 | 2,394.00 | 2,420.00 | 2,420.00 | 590 |
24 Apr 2024 | 2,401.00 | 2,404.00 | 2,401.00 | 2,401.00 | 2,401.00 | 13 |
23 Apr 2024 | 2,398.00 | 2,400.00 | 2,398.00 | 2,398.00 | 2,398.00 | 25 |
22 Apr 2024 | 2,382.00 | 2,393.90 | 2,382.00 | 2,392.11 | 2,392.11 | 65 |
19 Apr 2024 | 2,342.00 | 2,374.00 | 2,338.00 | 2,374.00 | 2,374.00 | 185 |
18 Apr 2024 | 2,375.00 | 2,390.00 | 2,360.00 | 2,360.00 | 2,360.00 | 505 |
17 Apr 2024 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | - |
16 Apr 2024 | 2,371.00 | 2,371.00 | 2,365.95 | 2,368.00 | 2,368.00 | 9 |
15 Apr 2024 | 2,388.00 | 2,398.00 | 2,388.00 | 2,388.18 | 2,388.18 | 230 |
12 Apr 2024 | 2,430.00 | 2,430.00 | 2,412.00 | 2,413.98 | 2,413.98 | 145 |
11 Apr 2024 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | - |
10 Apr 2024 | 2,430.00 | 2,432.00 | 2,430.00 | 2,432.00 | 2,432.00 | 2 |
09 Apr 2024 | 2,432.00 | 2,436.00 | 2,422.00 | 2,426.00 | 2,426.00 | 38 |
08 Apr 2024 | 2,419.00 | 2,428.00 | 2,419.00 | 2,428.00 | 2,428.00 | 7 |
05 Apr 2024 | 2,405.00 | 2,408.00 | 2,405.00 | 2,408.00 | 2,408.00 | 2 |
04 Apr 2024 | 2,412.00 | 2,414.00 | 2,394.00 | 2,412.06 | 2,412.06 | 127 |
03 Apr 2024 | 2,403.33 | 2,407.00 | 2,396.00 | 2,402.00 | 2,402.00 | 19 |
02 Apr 2024 | 2,402.00 | 2,402.00 | 2,398.00 | 2,400.00 | 2,400.00 | 38 |
01 Apr 2024 | 2,404.00 | 2,406.00 | 2,402.00 | 2,403.33 | 2,403.33 | 35 |
28 Mar 2024 | 2,385.98 | 2,387.98 | 2,385.98 | 2,386.01 | 2,386.01 | 201 |
27 Mar 2024 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 10 |
26 Mar 2024 | 2,356.00 | 2,356.00 | 2,355.01 | 2,355.01 | 2,355.01 | 2 |
25 Mar 2024 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | - |
22 Mar 2024 | 2,348.00 | 2,370.00 | 2,348.00 | 2,370.00 | 2,370.00 | 26 |
21 Mar 2024 | 2,358.00 | 2,360.00 | 2,358.00 | 2,360.00 | 2,360.00 | 20 |
20 Mar 2024 | 2,340.00 | 2,346.00 | 2,325.95 | 2,346.00 | 2,346.00 | 29 |
19 Mar 2024 | 2,356.00 | 2,356.70 | 2,334.00 | 2,334.96 | 2,334.96 | 137 |
18 Mar 2024 | 2,353.00 | 2,366.31 | 2,353.00 | 2,365.59 | 2,365.59 | 428 |
15 Mar 2024 | 2,366.00 | 2,366.00 | 2,351.10 | 2,354.00 | 2,354.00 | 20 |
14 Mar 2024 | 2,351.00 | 2,375.00 | 2,351.00 | 2,374.70 | 2,374.70 | 187 |
13 Mar 2024 | 2,396.00 | 2,396.00 | 2,350.00 | 2,358.00 | 2,358.00 | 175 |
12 Mar 2024 | 2,400.00 | 2,402.00 | 2,390.00 | 2,394.00 | 2,394.00 | 253 |
11 Mar 2024 | 2,350.00 | 2,404.00 | 2,350.00 | 2,392.00 | 2,392.00 | 111 |
08 Mar 2024 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | - |
07 Mar 2024 | 2,408.00 | 2,410.00 | 2,408.00 | 2,410.00 | 2,410.00 | 3 |
06 Mar 2024 | 2,388.00 | 2,404.00 | 2,383.00 | 2,404.00 | 2,404.00 | 271 |
05 Mar 2024 | 2,390.00 | 2,399.00 | 2,388.00 | 2,399.00 | 2,399.00 | 12 |
04 Mar 2024 | 2,395.00 | 2,398.00 | 2,395.00 | 2,398.00 | 2,398.00 | 18 |
01 Mar 2024 | 2,360.00 | 2,390.00 | 2,360.00 | 2,388.00 | 2,388.00 | 83 |
29 Feb 2024 | 2,354.00 | 2,354.00 | 2,348.00 | 2,349.60 | 2,349.60 | 75 |
28 Feb 2024 | 2,378.00 | 2,380.00 | 2,350.00 | 2,351.04 | 2,351.04 | 506 |
27 Feb 2024 | 2,369.33 | 2,369.33 | 2,369.33 | 2,369.33 | 2,369.33 | - |
26 Feb 2024 | 2,371.00 | 2,372.00 | 2,366.00 | 2,369.33 | 2,369.33 | 20 |
23 Feb 2024 | 2,380.00 | 2,382.00 | 2,380.00 | 2,380.00 | 2,380.00 | 46 |
22 Feb 2024 | 2,360.00 | 2,374.00 | 2,346.00 | 2,374.00 | 2,374.00 | 127 |
21 Feb 2024 | 2,380.00 | 2,380.00 | 2,352.00 | 2,357.28 | 2,357.28 | 94 |
20 Feb 2024 | 2,366.00 | 2,370.00 | 2,366.00 | 2,368.00 | 2,368.00 | 40 |
16 Feb 2024 | 2,352.00 | 2,360.00 | 2,352.00 | 2,360.00 | 2,360.00 | 65 |
15 Feb 2024 | 2,340.00 | 2,345.00 | 2,340.00 | 2,344.00 | 2,344.00 | 43 |
14 Feb 2024 | 2,308.00 | 2,340.00 | 2,308.00 | 2,336.67 | 2,336.67 | 114 |
13 Feb 2024 | 2,325.00 | 2,332.00 | 2,316.00 | 2,326.00 | 2,326.00 | 257 |
12 Feb 2024 | 2,322.00 | 2,322.00 | 2,308.85 | 2,314.00 | 2,314.00 | 142 |
09 Feb 2024 | 2,322.01 | 2,324.00 | 2,322.00 | 2,324.00 | 2,324.00 | 39 |
08 Feb 2024 | 2,350.00 | 2,350.00 | 2,318.00 | 2,320.25 | 2,320.25 | 101 |
07 Feb 2024 | 2,353.20 | 2,353.20 | 2,340.00 | 2,340.00 | 2,340.00 | 25 |
06 Feb 2024 | 2,335.00 | 2,344.00 | 2,330.00 | 2,344.00 | 2,344.00 | 38 |
05 Feb 2024 | 2,340.00 | 2,348.00 | 2,328.00 | 2,328.00 | 2,328.00 | 91 |
02 Feb 2024 | 2,346.00 | 2,358.00 | 2,332.99 | 2,334.44 | 2,334.44 | 746 |
01 Feb 2024 | 2,330.00 | 2,330.00 | 2,320.00 | 2,320.00 | 2,320.00 | 65 |
31 Jan 2024 | 2,343.96 | 2,343.96 | 2,298.00 | 2,322.00 | 2,322.00 | 198 |
30 Jan 2024 | 2,328.00 | 2,328.00 | 2,298.00 | 2,298.91 | 2,298.91 | 216 |
29 Jan 2024 | 2,306.00 | 2,316.00 | 2,306.00 | 2,316.00 | 2,316.00 | 121 |
26 Jan 2024 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | - |
25 Jan 2024 | 2,288.00 | 2,288.00 | 2,274.00 | 2,276.00 | 2,276.00 | 56 |
24 Jan 2024 | 2,270.00 | 2,290.00 | 2,270.00 | 2,290.00 | 2,290.00 | 202 |
23 Jan 2024 | 2,314.00 | 2,324.00 | 2,262.53 | 2,265.72 | 2,265.72 | 2,549 |
22 Jan 2024 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | - |
19 Jan 2024 | 2,310.00 | 2,316.00 | 2,310.00 | 2,312.00 | 2,312.00 | 191 |
18 Jan 2024 | 2,296.00 | 2,302.00 | 2,280.00 | 2,297.64 | 2,297.64 | 466 |
17 Jan 2024 | 2,336.00 | 2,336.00 | 2,306.00 | 2,308.53 | 2,308.53 | 327 |
16 Jan 2024 | 2,370.00 | 2,370.00 | 2,355.00 | 2,356.00 | 2,356.00 | 39 |
12 Jan 2024 | 2,324.00 | 2,344.00 | 2,324.00 | 2,337.96 | 2,337.96 | 176 |
11 Jan 2024 | 2,320.00 | 2,320.05 | 2,314.00 | 2,314.00 | 2,314.00 | 37 |
10 Jan 2024 | 2,298.00 | 2,313.12 | 2,297.99 | 2,311.00 | 2,311.00 | 105 |
09 Jan 2024 | 2,310.00 | 2,322.00 | 2,304.00 | 2,304.00 | 2,304.00 | 122 |
08 Jan 2024 | 2,321.00 | 2,321.00 | 2,300.00 | 2,300.00 | 2,300.00 | 102 |
05 Jan 2024 | 2,322.00 | 2,322.00 | 2,316.00 | 2,316.00 | 2,316.00 | 3 |
04 Jan 2024 | 2,305.00 | 2,316.00 | 2,305.00 | 2,316.00 | 2,316.00 | 111 |
03 Jan 2024 | 2,306.00 | 2,308.00 | 2,302.00 | 2,302.00 | 2,302.00 | 175 |
02 Jan 2024 | 2,315.00 | 2,318.00 | 2,308.00 | 2,317.89 | 2,317.89 | 231 |
29 Dec 2023 | 2,320.00 | 2,324.00 | 2,320.00 | 2,321.00 | 2,321.00 | 110 |
28 Dec 2023 | 2,320.00 | 2,326.00 | 2,320.00 | 2,326.00 | 2,326.00 | 50 |
27 Dec 2023 | 2,290.00 | 2,316.00 | 2,290.00 | 2,315.66 | 2,315.66 | 212 |
26 Dec 2023 | 2,285.00 | 2,295.00 | 2,285.00 | 2,291.50 | 2,291.50 | 57 |
22 Dec 2023 | 2,276.00 | 2,284.00 | 2,272.00 | 2,282.00 | 2,282.00 | 803 |
21 Dec 2023 | 2,254.00 | 2,272.00 | 2,250.00 | 2,272.00 | 2,272.00 | 246 |
20 Dec 2023 | 2,305.00 | 2,305.00 | 2,264.00 | 2,266.80 | 2,266.80 | 381 |
19 Dec 2023 | 2,286.00 | 2,301.94 | 2,284.00 | 2,294.00 | 2,294.00 | 163 |
18 Dec 2023 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | - |
15 Dec 2023 | 2,270.00 | 2,286.00 | 2,270.00 | 2,286.00 | 2,286.00 | 741 |
14 Dec 2023 | 2,260.00 | 2,266.00 | 2,260.00 | 2,262.21 | 2,262.21 | 811 |
13 Dec 2023 | 2,235.00 | 2,240.00 | 2,222.00 | 2,240.00 | 2,240.00 | 854 |
12 Dec 2023 | 2,243.00 | 2,243.00 | 2,234.00 | 2,234.00 | 2,234.00 | 7 |
11 Dec 2023 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |