Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 2,652.25 | 2,652.25 | 558 |
01 May 2024 | 2,620.50 | 2,646.00 | 2,611.50 | 2,632.00 | 2,632.00 | 205 |
30 Apr 2024 | 2,661.00 | 2,661.00 | 2,642.50 | 2,640.00 | 2,640.00 | 3,256 |
29 Apr 2024 | 2,660.00 | 2,660.00 | 2,644.53 | 2,657.25 | 2,657.25 | 475 |
26 Apr 2024 | 2,660.00 | 2,660.00 | 2,637.25 | 2,656.00 | 2,656.00 | 1,075 |
25 Apr 2024 | 2,644.50 | 2,644.50 | 2,617.90 | 2,630.00 | 2,630.00 | 374 |
24 Apr 2024 | 2,651.50 | 2,671.50 | 2,647.04 | 2,647.50 | 2,647.50 | 407 |
23 Apr 2024 | 2,666.00 | 2,666.00 | 2,614.14 | 2,647.75 | 2,647.75 | 100 |
22 Apr 2024 | 2,613.50 | 2,638.55 | 2,613.50 | 2,633.75 | 2,633.75 | 1,267 |
19 Apr 2024 | 2,606.50 | 2,607.05 | 2,581.67 | 2,606.00 | 2,606.00 | 205 |
18 Apr 2024 | 2,619.50 | 2,619.50 | 2,594.00 | 2,607.75 | 2,607.75 | 373 |
17 Apr 2024 | 2,603.00 | 2,607.70 | 2,598.00 | 2,601.00 | 2,601.00 | 3,224 |
16 Apr 2024 | 2,590.00 | 2,612.50 | 2,588.50 | 2,594.00 | 2,594.00 | 2,835 |
15 Apr 2024 | 2,630.50 | 2,648.70 | 2,628.00 | 2,628.00 | 2,628.00 | 594 |
12 Apr 2024 | 2,665.50 | 2,666.00 | 2,638.00 | 2,639.50 | 2,639.50 | 1,213 |
11 Apr 2024 | 2,655.50 | 2,670.50 | 2,636.02 | 2,649.75 | 2,649.75 | 897 |
10 Apr 2024 | 2,677.50 | 2,679.50 | 2,653.00 | 2,653.00 | 2,653.00 | 2,330 |
09 Apr 2024 | 2,674.50 | 2,674.50 | 2,649.00 | 2,660.00 | 2,660.00 | 190 |
08 Apr 2024 | 2,667.50 | 2,681.00 | 2,660.00 | 2,665.25 | 2,665.25 | 1,300 |
05 Apr 2024 | 2,656.00 | 2,663.50 | 2,646.13 | 2,658.00 | 2,658.00 | 530 |
04 Apr 2024 | 2,673.00 | 2,681.00 | 2,673.00 | 2,681.50 | 2,681.50 | 1,316 |
03 Apr 2024 | 2,661.50 | 2,677.50 | 2,660.00 | 2,674.25 | 2,674.25 | 212 |
02 Apr 2024 | 2,705.00 | 2,705.00 | 2,659.50 | 2,662.50 | 2,662.50 | 2,631 |
28 Mar 2024 | 2,664.00 | 2,680.50 | 2,663.85 | 2,674.00 | 2,674.00 | 1,353 |
27 Mar 2024 | 2,666.50 | 2,666.50 | 2,657.35 | 2,662.25 | 2,662.25 | 4,563 |
26 Mar 2024 | 2,667.00 | 2,670.50 | 2,652.68 | 2,662.00 | 2,662.00 | 12,638 |
25 Mar 2024 | 2,664.00 | 2,664.00 | 2,642.85 | 2,655.50 | 2,655.50 | 379 |
22 Mar 2024 | 2,677.00 | 2,683.00 | 2,658.00 | 2,662.50 | 2,662.50 | 474 |
21 Mar 2024 | 2,644.00 | 2,672.50 | 2,643.13 | 2,672.50 | 2,672.50 | 350 |
20 Mar 2024 | 2,618.00 | 2,626.70 | 2,618.00 | 2,621.75 | 2,621.75 | 249 |
19 Mar 2024 | 2,615.50 | 2,624.55 | 2,606.31 | 2,615.25 | 2,615.25 | 730 |
18 Mar 2024 | 2,636.00 | 2,636.00 | 2,609.50 | 2,618.25 | 2,618.25 | 699 |
15 Mar 2024 | 2,603.50 | 2,620.00 | 2,603.00 | 2,603.00 | 2,603.00 | 405 |
14 Mar 2024 | 2,628.00 | 2,636.73 | 2,608.50 | 2,617.75 | 2,617.75 | 8,092 |
13 Mar 2024 | 2,651.50 | 2,653.00 | 2,632.85 | 2,635.25 | 2,635.25 | 674 |
12 Mar 2024 | 2,618.00 | 2,646.00 | 2,618.00 | 2,635.50 | 2,635.50 | 520 |
11 Mar 2024 | 2,608.00 | 2,612.50 | 2,584.30 | 2,602.00 | 2,602.00 | 313 |
08 Mar 2024 | 2,621.50 | 2,630.00 | 2,607.00 | 2,608.50 | 2,608.50 | 6,947 |
07 Mar 2024 | 2,623.00 | 2,627.00 | 2,601.99 | 2,621.00 | 2,621.00 | 381 |
06 Mar 2024 | 2,596.50 | 2,616.50 | 2,596.50 | 2,611.00 | 2,611.00 | 150 |
05 Mar 2024 | 2,610.50 | 2,610.50 | 2,582.13 | 2,587.50 | 2,587.50 | 2,018 |
04 Mar 2024 | 2,613.00 | 2,617.00 | 2,591.50 | 2,615.50 | 2,615.50 | 836 |
01 Mar 2024 | 2,619.00 | 2,619.00 | 2,594.90 | 2,617.50 | 2,617.50 | 76 |
29 Feb 2024 | 2,595.00 | 2,595.00 | 2,562.97 | 2,587.75 | 2,587.75 | 387 |
28 Feb 2024 | 2,602.00 | 2,602.00 | 2,568.88 | 2,587.50 | 2,587.50 | 303 |
27 Feb 2024 | 2,584.50 | 2,589.50 | 2,575.00 | 2,587.00 | 2,587.00 | 1,065 |
26 Feb 2024 | 2,573.00 | 2,592.00 | 2,565.67 | 2,592.00 | 2,592.00 | 1,770 |
23 Feb 2024 | 2,579.00 | 2,587.50 | 2,572.44 | 2,584.75 | 2,584.75 | 60 |
22 Feb 2024 | 2,545.50 | 2,579.00 | 2,545.50 | 2,577.75 | 2,577.75 | 317 |
21 Feb 2024 | 2,540.00 | 2,544.80 | 2,534.95 | 2,543.00 | 2,543.00 | 988 |
20 Feb 2024 | 2,544.00 | 2,559.50 | 2,526.50 | 2,544.00 | 2,544.00 | 1,196 |
19 Feb 2024 | 2,541.50 | 2,560.00 | 2,541.50 | 2,554.00 | 2,554.00 | 915 |
16 Feb 2024 | 2,565.00 | 2,567.65 | 2,553.50 | 2,563.00 | 2,563.00 | 612 |
15 Feb 2024 | 2,552.50 | 2,554.50 | 2,541.00 | 2,554.50 | 2,554.50 | 3,135 |
14 Feb 2024 | 2,528.50 | 2,538.50 | 2,511.21 | 2,538.50 | 2,538.50 | 2,146 |
13 Feb 2024 | 2,521.00 | 2,544.00 | 2,503.76 | 2,518.50 | 2,518.50 | 3,058 |
12 Feb 2024 | 2,537.00 | 2,545.00 | 2,519.00 | 2,544.25 | 2,544.25 | 16,785 |
09 Feb 2024 | 2,523.00 | 2,524.00 | 2,505.00 | 2,519.00 | 2,519.00 | 2,806 |
08 Feb 2024 | 2,522.50 | 2,540.00 | 2,519.50 | 2,524.00 | 2,524.00 | 84 |
07 Feb 2024 | 2,528.00 | 2,530.00 | 2,519.76 | 2,530.00 | 2,530.00 | 91 |
06 Feb 2024 | 2,546.50 | 2,546.63 | 2,537.31 | 2,541.50 | 2,541.50 | 3,901 |
05 Feb 2024 | 2,531.00 | 2,539.50 | 2,518.50 | 2,536.00 | 2,536.00 | 678 |
02 Feb 2024 | 2,526.50 | 2,529.00 | 2,506.39 | 2,529.00 | 2,529.00 | 16,285 |
01 Feb 2024 | 2,504.50 | 2,521.00 | 2,504.50 | 2,504.50 | 2,504.50 | 135 |
31 Jan 2024 | 2,528.00 | 2,528.00 | 2,513.50 | 2,523.50 | 2,523.50 | 9,334 |
30 Jan 2024 | 2,524.00 | 2,529.50 | 2,511.50 | 2,531.25 | 2,531.25 | 199 |
29 Jan 2024 | 2,506.50 | 2,523.00 | 2,506.50 | 2,513.25 | 2,513.25 | 179 |
26 Jan 2024 | 2,513.50 | 2,513.50 | 2,499.58 | 2,518.00 | 2,518.00 | 19 |
25 Jan 2024 | 2,514.50 | 2,529.50 | 2,509.31 | 2,529.50 | 2,529.50 | 805 |
24 Jan 2024 | 2,500.00 | 2,521.50 | 2,498.50 | 2,519.00 | 2,519.00 | 735 |
23 Jan 2024 | 2,486.50 | 2,500.00 | 2,484.25 | 2,500.00 | 2,500.00 | 49 |
22 Jan 2024 | 2,477.50 | 2,491.00 | 2,473.50 | 2,489.50 | 2,489.50 | 512 |
19 Jan 2024 | 2,477.00 | 2,477.50 | 2,464.00 | 2,477.50 | 2,477.50 | 165 |
18 Jan 2024 | 2,452.15 | 2,452.15 | 2,447.13 | 2,455.75 | 2,455.75 | 420 |
17 Jan 2024 | 2,440.50 | 2,445.50 | 2,434.50 | 2,445.50 | 2,445.50 | 586 |
16 Jan 2024 | 2,470.50 | 2,473.25 | 2,460.00 | 2,466.25 | 2,466.25 | 245 |
15 Jan 2024 | 2,481.86 | 2,487.15 | 2,465.00 | 2,481.25 | 2,481.25 | 131 |
12 Jan 2024 | 2,477.00 | 2,483.50 | 2,470.31 | 2,484.75 | 2,484.75 | 766 |
11 Jan 2024 | 2,485.00 | 2,485.00 | 2,462.68 | 2,463.75 | 2,463.75 | 1,519 |
10 Jan 2024 | 2,478.00 | 2,481.15 | 2,471.31 | 2,477.75 | 2,477.75 | 2,623 |
09 Jan 2024 | 2,491.50 | 2,491.50 | 2,466.00 | 2,478.75 | 2,478.75 | 1,592 |
08 Jan 2024 | 2,467.50 | 2,478.00 | 2,464.36 | 2,477.50 | 2,477.50 | 699 |
05 Jan 2024 | 2,473.50 | 2,481.50 | 2,471.55 | 2,474.00 | 2,474.00 | 3,339 |
04 Jan 2024 | 2,485.00 | 2,485.00 | 2,472.00 | 2,488.00 | 2,488.00 | 119 |
03 Jan 2024 | 2,512.00 | 2,512.00 | 2,469.68 | 2,475.50 | 2,475.50 | 2,802 |
02 Jan 2024 | 2,518.00 | 2,518.00 | 2,502.00 | 2,508.75 | 2,508.75 | 509 |
29 Dec 2023 | 2,508.50 | 2,527.50 | 2,508.50 | 2,508.50 | 2,508.50 | 526 |
28 Dec 2023 | 2,512.00 | 2,519.50 | 2,503.30 | 2,517.50 | 2,517.50 | 325 |
27 Dec 2023 | 2,496.00 | 2,534.50 | 2,483.00 | 2,495.50 | 2,495.50 | 479 |
22 Dec 2023 | 2,484.00 | 2,484.00 | 2,484.00 | 2,485.50 | 2,485.50 | 452 |
21 Dec 2023 | 2,483.50 | 2,493.50 | 2,472.00 | 2,485.50 | 2,485.50 | 459 |
20 Dec 2023 | 2,505.50 | 2,505.50 | 2,482.31 | 2,487.25 | 2,487.25 | 226 |
19 Dec 2023 | 2,483.50 | 2,483.50 | 2,469.50 | 2,469.50 | 2,469.50 | 226 |
18 Dec 2023 | 2,479.00 | 2,481.70 | 2,474.00 | 2,479.50 | 2,479.50 | 190 |
15 Dec 2023 | 2,471.00 | 2,474.00 | 2,467.73 | 2,477.50 | 2,477.50 | 620 |
14 Dec 2023 | 2,464.50 | 2,471.50 | 2,452.50 | 2,458.00 | 2,458.00 | 3,799 |
13 Dec 2023 | 2,455.00 | 2,458.00 | 2,445.77 | 2,446.25 | 2,446.25 | 1,872 |
12 Dec 2023 | 2,438.00 | 2,456.50 | 2,438.00 | 2,447.00 | 2,447.00 | 1,158 |
11 Dec 2023 | 2,428.00 | 2,439.00 | 2,422.36 | 2,439.50 | 2,439.50 | 324 |
08 Dec 2023 | 2,428.00 | 2,435.86 | 2,422.50 | 2,438.25 | 2,438.25 | 1,179 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |