Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2,861.00 | 2,861.00 | 2,770.00 | 2,800.00 | 2,800.00 | 384,729 |
24 Apr 2024 | 2,930.00 | 2,930.00 | 2,846.00 | 2,850.00 | 2,850.00 | 206,347 |
21 Apr 2024 | 2,740.00 | 2,889.00 | 2,713.00 | 2,880.00 | 2,880.00 | 213,638 |
18 Apr 2024 | 2,691.00 | 2,723.00 | 2,636.00 | 2,686.00 | 2,686.00 | 493,511 |
17 Apr 2024 | 2,657.00 | 2,761.00 | 2,620.00 | 2,709.00 | 2,709.00 | 249,282 |
16 Apr 2024 | 2,500.00 | 2,680.00 | 2,455.00 | 2,680.00 | 2,680.00 | 669,550 |
15 Apr 2024 | 2,510.00 | 2,545.00 | 2,430.00 | 2,448.00 | 2,448.00 | 340,623 |
14 Apr 2024 | 2,484.00 | 2,505.00 | 2,385.00 | 2,473.00 | 2,473.00 | 148,537 |
11 Apr 2024 | 2,480.00 | 2,516.00 | 2,456.00 | 2,461.00 | 2,461.00 | 298,570 |
10 Apr 2024 | 2,510.00 | 2,534.00 | 2,454.00 | 2,500.00 | 2,500.00 | 405,073 |
09 Apr 2024 | 2,510.00 | 2,539.00 | 2,484.00 | 2,492.00 | 2,492.00 | 280,872 |
08 Apr 2024 | 2,538.00 | 2,552.00 | 2,491.00 | 2,530.00 | 2,530.00 | 302,938 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 2,532.00 | 2,540.00 | 2,473.00 | 2,499.00 | 2,499.00 | 543,954 |
03 Apr 2024 | 2,572.00 | 2,585.00 | 2,511.00 | 2,550.00 | 2,550.00 | 371,290 |
02 Apr 2024 | 2,580.00 | 2,625.00 | 2,539.00 | 2,572.00 | 2,572.00 | 400,196 |
01 Apr 2024 | 2,651.00 | 2,651.00 | 2,570.00 | 2,580.00 | 2,580.00 | 343,536 |
31 Mar 2024 | 2,628.00 | 2,636.00 | 2,592.00 | 2,616.00 | 2,616.00 | 115,380 |
28 Mar 2024 | 2,631.00 | 2,669.00 | 2,590.00 | 2,610.00 | 2,610.00 | 1,136,365 |
27 Mar 2024 | 2,670.00 | 2,686.00 | 2,592.00 | 2,631.00 | 2,631.00 | 265,539 |
26 Mar 2024 | 2,690.00 | 2,690.00 | 2,638.00 | 2,650.00 | 2,650.00 | 290,926 |
25 Mar 2024 | 2,650.00 | 2,698.00 | 2,644.00 | 2,684.00 | 2,684.00 | 312,777 |
21 Mar 2024 | 2,682.00 | 2,690.00 | 2,650.00 | 2,650.00 | 2,650.00 | 459,371 |
20 Mar 2024 | 2,621.00 | 2,660.00 | 2,603.00 | 2,650.00 | 2,650.00 | 470,923 |
19 Mar 2024 | 2,650.00 | 2,667.00 | 2,591.00 | 2,620.00 | 2,620.00 | 515,542 |
18 Mar 2024 | 2,576.00 | 2,715.00 | 2,565.00 | 2,648.00 | 2,648.00 | 722,532 |
17 Mar 2024 | 2,548.00 | 2,590.00 | 2,548.00 | 2,580.00 | 2,580.00 | 226,202 |
14 Mar 2024 | 2,540.00 | 2,590.00 | 2,540.00 | 2,548.00 | 2,548.00 | 1,182,924 |
13 Mar 2024 | 2,604.00 | 2,613.00 | 2,535.00 | 2,551.00 | 2,551.00 | 282,874 |
12 Mar 2024 | 2,599.00 | 2,653.00 | 2,572.00 | 2,602.00 | 2,602.00 | 1,159,476 |
11 Mar 2024 | 2,617.00 | 2,640.00 | 2,580.00 | 2,597.00 | 2,597.00 | 257,681 |
10 Mar 2024 | 2,606.00 | 2,634.00 | 2,594.00 | 2,604.00 | 2,604.00 | 255,179 |
07 Mar 2024 | 2,656.00 | 2,660.00 | 2,597.00 | 2,620.00 | 2,620.00 | 873,895 |
06 Mar 2024 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | - |
05 Mar 2024 | 2,645.00 | 2,645.00 | 2,557.00 | 2,626.00 | 2,626.00 | 865,744 |
04 Mar 2024 | 2,563.00 | 2,637.00 | 2,555.00 | 2,605.00 | 2,605.00 | 1,421,776 |
03 Mar 2024 | 2,508.00 | 2,508.00 | 2,467.00 | 2,500.00 | 2,500.00 | 98,282 |
29 Feb 2024 | 2,495.00 | 2,533.00 | 2,460.00 | 2,503.00 | 2,503.00 | 292,280 |
28 Feb 2024 | 2,488.00 | 2,529.00 | 2,455.00 | 2,477.00 | 2,477.00 | 135,970 |
26 Feb 2024 | 2,540.00 | 2,540.00 | 2,450.00 | 2,488.00 | 2,488.00 | 305,926 |
25 Feb 2024 | 2,525.00 | 2,530.00 | 2,436.00 | 2,524.00 | 2,524.00 | 108,261 |
22 Feb 2024 | 2,465.00 | 2,490.00 | 2,432.00 | 2,458.00 | 2,458.00 | 416,661 |
21 Feb 2024 | 2,487.00 | 2,504.00 | 2,432.00 | 2,453.00 | 2,453.00 | 151,524 |
20 Feb 2024 | 2,445.00 | 2,532.00 | 2,425.00 | 2,487.00 | 2,487.00 | 335,687 |
19 Feb 2024 | 2,480.00 | 2,481.00 | 2,440.00 | 2,451.00 | 2,451.00 | 233,275 |
18 Feb 2024 | 2,419.00 | 2,490.00 | 2,411.00 | 2,487.00 | 2,487.00 | 109,928 |
15 Feb 2024 | 2,413.00 | 2,466.00 | 2,382.00 | 2,450.00 | 2,450.00 | 239,956 |
14 Feb 2024 | 2,437.00 | 2,438.00 | 2,380.00 | 2,395.00 | 2,395.00 | 494,008 |
13 Feb 2024 | 2,439.00 | 2,458.00 | 2,401.00 | 2,437.00 | 2,437.00 | 985,902 |
12 Feb 2024 | 2,443.00 | 2,469.00 | 2,412.00 | 2,434.00 | 2,434.00 | 390,137 |
11 Feb 2024 | 2,401.00 | 2,444.00 | 2,401.00 | 2,426.00 | 2,426.00 | 52,057 |
08 Feb 2024 | 2,501.00 | 2,508.00 | 2,446.00 | 2,450.00 | 2,450.00 | 344,147 |
07 Feb 2024 | 2,490.00 | 2,545.00 | 2,482.00 | 2,519.00 | 2,519.00 | 118,413 |
06 Feb 2024 | 2,510.00 | 2,525.00 | 2,464.00 | 2,490.00 | 2,490.00 | 184,538 |
05 Feb 2024 | 2,546.00 | 2,575.00 | 2,490.00 | 2,510.00 | 2,510.00 | 456,149 |
04 Feb 2024 | 2,570.00 | 2,590.00 | 2,548.00 | 2,575.00 | 2,575.00 | 108,427 |
01 Feb 2024 | 2,577.00 | 2,598.00 | 2,525.00 | 2,549.00 | 2,549.00 | 442,727 |
31 Jan 2024 | 2,582.00 | 2,635.00 | 2,549.00 | 2,590.00 | 2,590.00 | 446,329 |
30 Jan 2024 | 2,650.00 | 2,683.00 | 2,570.00 | 2,582.00 | 2,582.00 | 236,630 |
29 Jan 2024 | 2,540.00 | 2,660.00 | 2,540.00 | 2,650.00 | 2,650.00 | 640,756 |
28 Jan 2024 | 2,510.00 | 2,580.00 | 2,510.00 | 2,561.00 | 2,561.00 | 373,781 |
25 Jan 2024 | 2,511.00 | 2,564.00 | 2,496.00 | 2,540.00 | 2,540.00 | 508,364 |
24 Jan 2024 | 2,500.00 | 2,516.00 | 2,451.00 | 2,496.00 | 2,496.00 | 331,629 |
23 Jan 2024 | 2,435.00 | 2,471.00 | 2,411.00 | 2,445.00 | 2,445.00 | 307,608 |
22 Jan 2024 | 2,491.00 | 2,545.00 | 2,453.00 | 2,460.00 | 2,460.00 | 205,193 |
21 Jan 2024 | 2,545.00 | 2,545.00 | 2,475.00 | 2,491.00 | 2,491.00 | 74,300 |
18 Jan 2024 | 2,490.00 | 2,532.00 | 2,460.00 | 2,506.00 | 2,506.00 | 531,815 |
17 Jan 2024 | 2,505.00 | 2,528.00 | 2,475.00 | 2,490.00 | 2,490.00 | 472,744 |
16 Jan 2024 | 2,546.00 | 2,585.00 | 2,505.00 | 2,505.00 | 2,505.00 | 547,426 |
15 Jan 2024 | 2,555.00 | 2,575.00 | 2,527.00 | 2,570.00 | 2,570.00 | 99,072 |
14 Jan 2024 | 2,512.00 | 2,587.00 | 2,511.00 | 2,560.00 | 2,560.00 | 87,050 |
11 Jan 2024 | 2,528.00 | 2,546.00 | 2,482.00 | 2,482.00 | 2,482.00 | 588,904 |
10 Jan 2024 | 2,455.00 | 2,555.00 | 2,455.00 | 2,555.00 | 2,555.00 | 436,686 |
09 Jan 2024 | 2,504.00 | 2,517.00 | 2,434.00 | 2,455.00 | 2,455.00 | 294,867 |
08 Jan 2024 | 2,550.00 | 2,550.00 | 2,472.00 | 2,502.00 | 2,502.00 | 165,981 |
07 Jan 2024 | 2,549.00 | 2,563.00 | 2,530.00 | 2,550.00 | 2,550.00 | 76,774 |
04 Jan 2024 | 2,533.00 | 2,558.00 | 2,483.00 | 2,549.00 | 2,549.00 | 218,688 |
03 Jan 2024 | 2,512.00 | 2,536.00 | 2,475.00 | 2,497.00 | 2,497.00 | 123,763 |
02 Jan 2024 | 2,599.00 | 2,639.00 | 2,525.00 | 2,536.00 | 2,536.00 | 478,033 |
01 Jan 2024 | 2,430.00 | 2,588.00 | 2,413.00 | 2,588.00 | 2,588.00 | 766,330 |
31 Dec 2023 | 2,335.00 | 2,412.00 | 2,335.00 | 2,400.00 | 2,400.00 | 258,008 |
28 Dec 2023 | 2,350.00 | 2,375.00 | 2,335.00 | 2,350.00 | 2,350.00 | 809,230 |
27 Dec 2023 | 2,320.00 | 2,344.00 | 2,295.00 | 2,335.00 | 2,335.00 | 251,108 |
26 Dec 2023 | 2,385.00 | 2,391.00 | 2,320.00 | 2,320.00 | 2,320.00 | 373,418 |
25 Dec 2023 | 2,407.00 | 2,418.00 | 2,360.00 | 2,367.00 | 2,367.00 | 147,415 |
24 Dec 2023 | 2,400.00 | 2,410.00 | 2,360.00 | 2,366.00 | 2,366.00 | 44,445 |
21 Dec 2023 | 2,400.00 | 2,439.00 | 2,367.00 | 2,400.00 | 2,400.00 | 342,023 |
20 Dec 2023 | 2,414.00 | 2,445.00 | 2,360.00 | 2,430.00 | 2,430.00 | 758,872 |
19 Dec 2023 | 2,333.00 | 2,401.00 | 2,306.00 | 2,361.00 | 2,361.00 | 578,025 |
18 Dec 2023 | 2,352.00 | 2,393.00 | 2,311.00 | 2,317.00 | 2,317.00 | 390,058 |
17 Dec 2023 | 2,350.00 | 2,389.00 | 2,345.00 | 2,352.00 | 2,352.00 | 131,059 |
14 Dec 2023 | 2,275.00 | 2,345.00 | 2,275.00 | 2,317.00 | 2,317.00 | 586,988 |
13 Dec 2023 | 2,278.00 | 2,298.00 | 2,220.00 | 2,243.00 | 2,243.00 | 340,834 |
12 Dec 2023 | 2,307.00 | 2,325.00 | 2,275.00 | 2,310.00 | 2,310.00 | 146,769 |
11 Dec 2023 | 2,351.00 | 2,380.00 | 2,280.00 | 2,296.00 | 2,296.00 | 266,672 |
10 Dec 2023 | 2,395.00 | 2,439.00 | 2,358.00 | 2,363.00 | 2,363.00 | 157,958 |
07 Dec 2023 | 2,358.00 | 2,423.00 | 2,341.00 | 2,395.00 | 2,395.00 | 458,504 |
06 Dec 2023 | 2,389.00 | 2,389.00 | 2,338.00 | 2,358.00 | 2,358.00 | 160,869 |
05 Dec 2023 | 2,354.00 | 2,421.00 | 2,350.00 | 2,366.00 | 2,366.00 | 218,258 |
04 Dec 2023 | 2,290.00 | 2,359.00 | 2,290.00 | 2,357.00 | 2,357.00 | 121,941 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |