Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,080.00 | 2,080.00 | 2,011.00 | 2,027.00 | 2,027.00 | 788,243 |
02 May 2024 | 2,048.00 | 2,085.00 | 2,005.00 | 2,010.00 | 2,010.00 | 847,303 |
30 Apr 2024 | 1,955.00 | 2,047.00 | 1,964.00 | 2,016.00 | 2,016.00 | 949,422 |
29 Apr 2024 | 1,980.00 | 2,035.00 | 1,901.00 | 2,020.00 | 2,020.00 | 1,035,257 |
26 Apr 2024 | 1,900.00 | 1,972.00 | 1,900.00 | 1,959.00 | 1,959.00 | 869,493 |
25 Apr 2024 | 1,945.00 | 1,945.00 | 1,898.00 | 1,907.00 | 1,907.00 | 832,028 |
24 Apr 2024 | 1,960.00 | 1,960.00 | 1,895.00 | 1,905.00 | 1,905.00 | 895,461 |
23 Apr 2024 | 1,937.00 | 1,951.00 | 1,880.00 | 1,919.00 | 1,919.00 | 1,702,141 |
22 Apr 2024 | 1,930.00 | 1,963.00 | 1,890.00 | 1,949.00 | 1,949.00 | 1,144,648 |
19 Apr 2024 | 1,900.00 | 1,949.00 | 1,899.00 | 1,930.00 | 1,930.00 | 1,267,216 |
18 Apr 2024 | 1,873.00 | 1,928.00 | 1,873.00 | 1,921.00 | 1,921.00 | 1,366,424 |
17 Apr 2024 | 1,901.00 | 1,921.00 | 1,887.00 | 1,888.00 | 1,888.00 | 1,449,090 |
16 Apr 2024 | 1,915.00 | 1,936.00 | 1,890.00 | 1,901.00 | 1,901.00 | 713,179 |
15 Apr 2024 | 1,890.00 | 1,914.00 | 1,897.00 | 1,900.00 | 1,900.00 | 1,161,889 |
12 Apr 2024 | 1,902.00 | 1,958.00 | 1,890.00 | 1,901.00 | 1,901.00 | 1,255,312 |
11 Apr 2024 | 2,010.00 | 1,994.00 | 1,907.00 | 1,925.00 | 1,925.00 | 966,180 |
10 Apr 2024 | 1,929.00 | 1,998.00 | 1,946.00 | 1,969.00 | 1,969.00 | 1,915,174 |
09 Apr 2024 | 2,000.00 | 2,000.00 | 1,914.00 | 1,945.00 | 1,945.00 | 3,008,208 |
08 Apr 2024 | 1,940.00 | 2,000.00 | 1,903.00 | 2,000.00 | 2,000.00 | 1,897,922 |
05 Apr 2024 | 1,900.00 | 1,953.00 | 1,873.00 | 1,901.00 | 1,901.00 | 1,136,155 |
04 Apr 2024 | 1,895.00 | 1,943.00 | 1,881.00 | 1,921.00 | 1,921.00 | 1,626,596 |
03 Apr 2024 | 1,932.00 | 1,932.00 | 1,842.00 | 1,870.00 | 1,870.00 | 11,337,962 |
02 Apr 2024 | 1,900.00 | 1,917.00 | 1,859.00 | 1,905.00 | 1,905.00 | 2,515,364 |
28 Mar 2024 | 1,868.00 | 1,890.00 | 1,844.00 | 1,868.00 | 1,868.00 | 1,228,854 |
27 Mar 2024 | 1,900.00 | 1,897.00 | 1,839.00 | 1,850.00 | 1,850.00 | 1,095,076 |
26 Mar 2024 | 1,887.00 | 1,922.00 | 1,824.00 | 1,853.00 | 1,853.00 | 1,302,085 |
25 Mar 2024 | 1,844.00 | 1,894.00 | 1,844.00 | 1,874.00 | 1,874.00 | 3,716,192 |
22 Mar 2024 | 1,920.00 | 1,950.00 | 1,844.00 | 1,848.00 | 1,848.00 | 1,894,527 |
20 Mar 2024 | 1,750.00 | 1,926.00 | 1,750.00 | 1,920.00 | 1,920.00 | 5,850,144 |
19 Mar 2024 | 1,746.00 | 1,772.00 | 1,706.00 | 1,760.00 | 1,760.00 | 2,105,378 |
18 Mar 2024 | 1,690.00 | 1,755.00 | 1,675.00 | 1,730.00 | 1,730.00 | 2,348,810 |
15 Mar 2024 | 1,775.00 | 1,775.00 | 1,667.00 | 1,675.00 | 1,675.00 | 9,815,793 |
14 Mar 2024 | 1,788.00 | 1,788.00 | 1,720.00 | 1,769.00 | 1,769.00 | 1,975,450 |
13 Mar 2024 | 1,700.00 | 1,773.00 | 1,662.00 | 1,756.00 | 1,756.00 | 1,848,707 |
12 Mar 2024 | 1,745.00 | 1,788.00 | 1,676.00 | 1,700.00 | 1,700.00 | 7,049,259 |
11 Mar 2024 | 1,811.00 | 1,829.00 | 1,732.00 | 1,737.00 | 1,737.00 | 3,036,396 |
08 Mar 2024 | 1,850.00 | 1,885.00 | 1,781.00 | 1,810.00 | 1,810.00 | 2,998,398 |
07 Mar 2024 | 1,900.00 | 1,920.00 | 1,841.00 | 1,860.00 | 1,860.00 | 2,942,705 |
06 Mar 2024 | 1,947.00 | 1,971.00 | 1,880.00 | 1,915.00 | 1,915.00 | 3,810,316 |
05 Mar 2024 | 2,000.00 | 2,015.00 | 1,930.00 | 1,947.00 | 1,947.00 | 2,303,170 |
04 Mar 2024 | 2,000.00 | 2,059.00 | 1,987.00 | 1,995.00 | 1,995.00 | 1,727,231 |
01 Mar 2024 | 2,020.00 | 2,027.00 | 1,958.00 | 1,990.00 | 1,990.00 | 2,848,095 |
29 Feb 2024 | 2,087.00 | 2,100.00 | 2,018.00 | 2,024.00 | 2,024.00 | 2,984,172 |
28 Feb 2024 | 2,190.00 | 2,187.00 | 2,036.00 | 2,061.00 | 2,061.00 | 7,442,882 |
27 Feb 2024 | 2,305.00 | 2,297.00 | 2,183.00 | 2,190.00 | 2,190.00 | 3,971,100 |
26 Feb 2024 | 2,315.00 | 2,363.00 | 2,271.00 | 2,289.00 | 2,289.00 | 2,357,365 |
23 Feb 2024 | 2,250.00 | 2,357.00 | 2,221.00 | 2,325.00 | 2,325.00 | 9,709,004 |
22 Feb 2024 | 2,672.00 | 2,635.00 | 2,133.00 | 2,171.00 | 2,171.00 | 17,502,291 |
21 Feb 2024 | 2,675.00 | 2,725.00 | 2,544.00 | 2,585.00 | 2,585.00 | 2,394,031 |
20 Feb 2024 | 2,743.00 | 2,743.00 | 2,617.00 | 2,670.00 | 2,670.00 | 1,854,521 |
19 Feb 2024 | 2,725.00 | 2,777.00 | 2,688.00 | 2,701.00 | 2,701.00 | 1,910,614 |
16 Feb 2024 | 2,643.00 | 2,717.00 | 2,601.00 | 2,717.00 | 2,717.00 | 2,793,743 |
15 Feb 2024 | 2,516.00 | 2,598.00 | 2,551.00 | 2,589.00 | 2,589.00 | 909,166 |
14 Feb 2024 | 2,600.00 | 2,586.00 | 2,510.00 | 2,540.00 | 2,540.00 | 1,723,910 |
13 Feb 2024 | 2,556.00 | 2,598.50 | 2,562.00 | 2,575.00 | 2,575.00 | 1,948,163 |
12 Feb 2024 | 2,600.00 | 2,661.00 | 2,552.00 | 2,605.00 | 2,605.00 | 7,522,071 |
09 Feb 2024 | 2,550.00 | 2,643.00 | 2,521.00 | 2,609.00 | 2,609.00 | 2,934,396 |
08 Feb 2024 | 2,562.00 | 2,561.00 | 2,519.00 | 2,540.00 | 2,540.00 | 2,501,761 |
07 Feb 2024 | 2,490.00 | 2,562.00 | 2,474.00 | 2,562.00 | 2,562.00 | 2,226,766 |
06 Feb 2024 | 2,439.00 | 2,474.00 | 2,400.00 | 2,474.00 | 2,474.00 | 1,462,186 |
05 Feb 2024 | 2,335.00 | 2,425.00 | 2,325.00 | 2,425.00 | 2,425.00 | 1,990,823 |
02 Feb 2024 | 2,378.00 | 2,402.00 | 2,330.00 | 2,377.00 | 2,377.00 | 8,225,470 |
01 Feb 2024 | 2,390.00 | 2,355.00 | 2,310.00 | 2,322.00 | 2,322.00 | 3,092,057 |
31 Jan 2024 | 2,363.00 | 2,394.00 | 2,314.00 | 2,340.00 | 2,340.00 | 1,791,332 |
30 Jan 2024 | 2,340.00 | 2,383.00 | 2,334.00 | 2,362.00 | 2,362.00 | 3,249,715 |
29 Jan 2024 | 2,400.00 | 2,400.00 | 2,322.00 | 2,329.00 | 2,329.00 | 1,380,876 |
26 Jan 2024 | 2,450.00 | 2,450.00 | 2,355.00 | 2,390.00 | 2,390.00 | 1,654,817 |
25 Jan 2024 | 2,400.00 | 2,467.00 | 2,378.00 | 2,457.00 | 2,457.00 | 3,760,211 |
24 Jan 2024 | 2,387.00 | 2,410.00 | 2,339.00 | 2,369.00 | 2,369.00 | 1,708,104 |
23 Jan 2024 | 2,350.00 | 2,418.00 | 2,279.00 | 2,338.00 | 2,338.00 | 3,670,563 |
22 Jan 2024 | 2,270.00 | 2,344.00 | 2,230.00 | 2,333.00 | 2,333.00 | 2,186,964 |
19 Jan 2024 | 2,214.00 | 2,310.00 | 2,209.00 | 2,238.00 | 2,238.00 | 666,707 |
18 Jan 2024 | 2,273.00 | 2,317.00 | 2,211.00 | 2,211.00 | 2,211.00 | 1,889,592 |
17 Jan 2024 | 2,280.00 | 2,254.00 | 2,185.00 | 2,236.00 | 2,236.00 | 1,665,973 |
16 Jan 2024 | 2,200.00 | 2,276.00 | 2,167.00 | 2,243.00 | 2,243.00 | 3,041,028 |
15 Jan 2024 | 2,147.00 | 2,175.00 | 2,140.00 | 2,167.00 | 2,167.00 | 1,495,585 |
12 Jan 2024 | 2,224.00 | 2,271.00 | 2,083.00 | 2,105.00 | 2,105.00 | 3,677,071 |
11 Jan 2024 | 2,200.00 | 2,236.00 | 2,124.00 | 2,124.00 | 2,124.00 | 3,861,936 |
10 Jan 2024 | 2,251.00 | 2,247.00 | 2,186.00 | 2,186.00 | 2,186.00 | 1,963,555 |
09 Jan 2024 | 2,298.00 | 2,294.00 | 2,234.00 | 2,244.00 | 2,244.00 | 697,094 |
08 Jan 2024 | 2,250.00 | 2,282.00 | 2,186.00 | 2,270.00 | 2,270.00 | 1,071,579 |
05 Jan 2024 | 2,250.00 | 2,250.00 | 2,194.00 | 2,220.00 | 2,220.00 | 990,231 |
04 Jan 2024 | 2,350.00 | 2,309.00 | 2,212.00 | 2,220.00 | 2,220.00 | 712,763 |
03 Jan 2024 | 2,350.00 | 2,329.00 | 2,272.00 | 2,286.00 | 2,286.00 | 713,960 |
02 Jan 2024 | 2,365.00 | 2,392.00 | 2,297.00 | 2,329.00 | 2,329.00 | 1,089,909 |
29 Dec 2023 | 2,335.00 | 2,381.00 | 2,320.00 | 2,327.00 | 2,327.00 | 684,387 |
28 Dec 2023 | 2,330.00 | 2,370.00 | 2,306.00 | 2,326.00 | 2,326.00 | 1,749,458 |
27 Dec 2023 | 2,200.00 | 2,325.00 | 2,172.00 | 2,325.00 | 2,325.00 | 3,077,053 |
22 Dec 2023 | 2,191.00 | 2,218.00 | 2,163.00 | 2,200.00 | 2,200.00 | 953,493 |
21 Dec 2023 | 2,200.00 | 2,200.00 | 2,144.00 | 2,179.00 | 2,179.00 | 3,317,405 |
20 Dec 2023 | 2,180.00 | 2,225.00 | 2,152.50 | 2,169.00 | 2,169.00 | 2,249,312 |
19 Dec 2023 | 2,065.00 | 2,162.00 | 2,022.00 | 2,149.00 | 2,149.00 | 2,858,746 |
18 Dec 2023 | 2,100.00 | 2,158.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,024,636 |
14 Dec 2023 | 2,081.00 | 2,132.00 | 2,078.00 | 2,100.00 | 2,100.00 | 3,172,328 |
13 Dec 2023 | 2,141.00 | 2,141.00 | 2,053.00 | 2,064.00 | 2,064.00 | 1,757,130 |
12 Dec 2023 | 2,188.00 | 2,270.00 | 2,127.00 | 2,131.00 | 2,131.00 | 3,177,829 |
11 Dec 2023 | 2,328.00 | 2,308.00 | 2,156.00 | 2,230.00 | 2,230.00 | 2,438,800 |
08 Dec 2023 | 2,326.00 | 2,339.00 | 2,230.00 | 2,240.00 | 2,240.00 | 2,576,094 |
07 Dec 2023 | 2,425.00 | 2,398.00 | 2,311.00 | 2,348.00 | 2,348.00 | 1,331,979 |
06 Dec 2023 | 2,400.00 | 2,444.00 | 2,386.00 | 2,400.00 | 2,400.00 | 1,541,055 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |