Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 3,130.00 | 3,150.00 | 3,050.00 | 3,080.00 | 3,080.00 | 120,622,600 |
07 May 2024 | 3,070.00 | 3,110.00 | 3,060.00 | 3,090.00 | 3,090.00 | 124,914,600 |
06 May 2024 | 3,180.00 | 3,200.00 | 3,040.00 | 3,050.00 | 3,050.00 | 221,330,900 |
03 May 2024 | 3,180.00 | 3,180.00 | 3,120.00 | 3,160.00 | 3,160.00 | 127,945,300 |
02 May 2024 | 3,170.00 | 3,200.00 | 3,120.00 | 3,120.00 | 3,120.00 | 157,637,100 |
30 Apr 2024 | 3,120.00 | 3,200.00 | 3,110.00 | 3,170.00 | 3,170.00 | 273,121,800 |
29 Apr 2024 | 3,030.00 | 3,090.00 | 3,010.00 | 3,080.00 | 3,080.00 | 172,773,600 |
26 Apr 2024 | 2,980.00 | 3,060.00 | 2,960.00 | 3,030.00 | 3,030.00 | 442,527,900 |
25 Apr 2024 | 3,010.00 | 3,060.00 | 2,990.00 | 3,040.00 | 3,040.00 | 369,525,200 |
24 Apr 2024 | 3,100.00 | 3,110.00 | 3,040.00 | 3,040.00 | 3,040.00 | 327,330,800 |
23 Apr 2024 | 3,180.00 | 3,190.00 | 3,080.00 | 3,100.00 | 3,100.00 | 312,052,300 |
22 Apr 2024 | 3,150.00 | 3,200.00 | 3,130.00 | 3,170.00 | 3,170.00 | 140,971,800 |
19 Apr 2024 | 3,230.00 | 3,230.00 | 3,130.00 | 3,150.00 | 3,150.00 | 149,997,000 |
18 Apr 2024 | 3,190.00 | 3,310.00 | 3,110.00 | 3,250.00 | 3,250.00 | 337,490,100 |
17 Apr 2024 | 3,220.00 | 3,240.00 | 3,200.00 | 3,200.00 | 3,200.00 | 187,876,400 |
16 Apr 2024 | 3,260.00 | 3,280.00 | 3,150.00 | 3,220.00 | 3,220.00 | 490,658,200 |
05 Apr 2024 | 3,440.00 | 3,450.00 | 3,420.00 | 3,430.00 | 3,430.00 | 116,051,700 |
04 Apr 2024 | 3,410.00 | 3,460.00 | 3,410.00 | 3,450.00 | 3,450.00 | 205,184,000 |
03 Apr 2024 | 3,450.00 | 3,490.00 | 3,420.00 | 3,420.00 | 3,420.00 | 150,265,700 |
02 Apr 2024 | 3,460.00 | 3,500.00 | 3,410.00 | 3,490.00 | 3,490.00 | 233,017,700 |
01 Apr 2024 | 3,480.00 | 3,520.00 | 3,420.00 | 3,510.00 | 3,510.00 | 248,116,300 |
28 Mar 2024 | 3,470.00 | 3,520.00 | 3,430.00 | 3,470.00 | 3,470.00 | 258,985,200 |
27 Mar 2024 | 3,610.00 | 3,630.00 | 3,490.00 | 3,490.00 | 3,490.00 | 496,202,800 |
26 Mar 2024 | 3,680.00 | 3,680.00 | 3,610.00 | 3,620.00 | 3,620.00 | 354,086,400 |
25 Mar 2024 | 3,890.00 | 3,890.00 | 3,700.00 | 3,730.00 | 3,730.00 | 313,394,400 |
22 Mar 2024 | 3,900.00 | 3,920.00 | 3,890.00 | 3,900.00 | 3,900.00 | 44,501,700 |
21 Mar 2024 | 3,930.00 | 3,960.00 | 3,890.00 | 3,890.00 | 3,890.00 | 81,520,900 |
20 Mar 2024 | 3,910.00 | 3,940.00 | 3,910.00 | 3,930.00 | 3,930.00 | 84,777,400 |
19 Mar 2024 | 3,980.00 | 3,980.00 | 3,940.00 | 3,940.00 | 3,940.00 | 51,629,700 |
18 Mar 2024 | 3,960.00 | 3,970.00 | 3,920.00 | 3,920.00 | 3,920.00 | 57,508,300 |
15 Mar 2024 | 4,000.00 | 4,000.00 | 3,900.00 | 3,970.00 | 3,970.00 | 184,885,900 |
14 Mar 2024 | 3,930.00 | 3,980.00 | 3,920.00 | 3,960.00 | 3,960.00 | 122,570,700 |
13 Mar 2024 | 3,910.00 | 3,910.00 | 3,890.00 | 3,900.00 | 3,900.00 | 106,191,400 |
08 Mar 2024 | 3,900.00 | 3,910.00 | 3,840.00 | 3,860.00 | 3,860.00 | 101,556,500 |
07 Mar 2024 | 3,900.00 | 3,930.00 | 3,900.00 | 3,900.00 | 3,900.00 | 86,888,100 |
06 Mar 2024 | 3,870.00 | 3,920.00 | 3,860.00 | 3,900.00 | 3,900.00 | 83,251,500 |
05 Mar 2024 | 3,880.00 | 3,900.00 | 3,860.00 | 3,870.00 | 3,870.00 | 100,671,500 |
04 Mar 2024 | 3,960.00 | 3,960.00 | 3,900.00 | 3,940.00 | 3,940.00 | 81,580,800 |
01 Mar 2024 | 3,950.00 | 3,990.00 | 3,860.00 | 3,920.00 | 3,920.00 | 139,582,000 |
29 Feb 2024 | 4,020.00 | 4,040.00 | 3,950.00 | 4,000.00 | 4,000.00 | 157,431,900 |
28 Feb 2024 | 3,980.00 | 4,020.00 | 3,950.00 | 3,990.00 | 3,990.00 | 77,255,300 |
27 Feb 2024 | 4,050.00 | 4,060.00 | 3,990.00 | 3,990.00 | 3,990.00 | 119,637,000 |
26 Feb 2024 | 4,060.00 | 4,100.00 | 4,050.00 | 4,090.00 | 4,090.00 | 55,761,700 |
23 Feb 2024 | 4,070.00 | 4,100.00 | 4,040.00 | 4,100.00 | 4,100.00 | 87,665,800 |
22 Feb 2024 | 4,130.00 | 4,150.00 | 4,070.00 | 4,090.00 | 4,090.00 | 93,555,100 |
21 Feb 2024 | 4,190.00 | 4,240.00 | 4,070.00 | 4,180.00 | 4,180.00 | 152,787,100 |
20 Feb 2024 | 4,200.00 | 4,210.00 | 4,160.00 | 4,210.00 | 4,210.00 | 267,636,700 |
19 Feb 2024 | 4,130.00 | 4,170.00 | 4,130.00 | 4,160.00 | 4,160.00 | 82,867,500 |
16 Feb 2024 | 4,050.00 | 4,160.00 | 4,050.00 | 4,160.00 | 4,160.00 | 244,064,200 |
15 Feb 2024 | 4,040.00 | 4,080.00 | 3,980.00 | 4,030.00 | 4,030.00 | 129,347,900 |
13 Feb 2024 | 4,010.00 | 4,010.00 | 3,980.00 | 3,980.00 | 3,980.00 | 52,020,300 |
12 Feb 2024 | 4,000.00 | 4,020.00 | 3,970.00 | 4,000.00 | 4,000.00 | 85,763,200 |
07 Feb 2024 | 4,010.00 | 4,020.00 | 3,980.00 | 3,980.00 | 3,980.00 | 53,084,600 |
06 Feb 2024 | 3,970.00 | 4,000.00 | 3,970.00 | 3,980.00 | 3,980.00 | 65,167,500 |
05 Feb 2024 | 4,010.00 | 4,010.00 | 3,970.00 | 3,980.00 | 3,980.00 | 57,789,500 |
02 Feb 2024 | 4,030.00 | 4,030.00 | 3,930.00 | 3,990.00 | 3,990.00 | 96,180,000 |
01 Feb 2024 | 3,970.00 | 4,050.00 | 3,970.00 | 4,040.00 | 4,040.00 | 105,414,400 |
31 Jan 2024 | 4,000.00 | 4,020.00 | 3,960.00 | 3,960.00 | 3,960.00 | 100,403,700 |
30 Jan 2024 | 4,000.00 | 4,020.00 | 3,980.00 | 4,000.00 | 4,000.00 | 66,906,900 |
29 Jan 2024 | 4,000.00 | 4,010.00 | 3,970.00 | 4,010.00 | 4,010.00 | 59,150,000 |
26 Jan 2024 | 3,940.00 | 3,990.00 | 3,930.00 | 3,980.00 | 3,980.00 | 65,272,600 |
25 Jan 2024 | 3,980.00 | 4,000.00 | 3,960.00 | 3,980.00 | 3,980.00 | 58,541,300 |
24 Jan 2024 | 3,950.00 | 3,980.00 | 3,930.00 | 3,970.00 | 3,970.00 | 38,732,000 |
23 Jan 2024 | 4,000.00 | 4,010.00 | 3,910.00 | 3,950.00 | 3,950.00 | 72,595,400 |
22 Jan 2024 | 3,980.00 | 4,010.00 | 3,960.00 | 3,980.00 | 3,980.00 | 50,643,700 |
19 Jan 2024 | 3,950.00 | 3,960.00 | 3,890.00 | 3,940.00 | 3,940.00 | 67,016,100 |
18 Jan 2024 | 3,990.00 | 4,010.00 | 3,930.00 | 3,950.00 | 3,950.00 | 73,029,300 |
17 Jan 2024 | 4,000.00 | 4,010.00 | 3,970.00 | 3,990.00 | 3,990.00 | 62,728,400 |
16 Jan 2024 | 4,020.00 | 4,030.00 | 3,980.00 | 4,010.00 | 4,010.00 | 44,782,300 |
15 Jan 2024 | 4,040.00 | 4,040.00 | 3,980.00 | 4,000.00 | 4,000.00 | 38,339,500 |
12 Jan 2024 | 3,970.00 | 4,010.00 | 3,970.00 | 4,010.00 | 4,010.00 | 53,685,600 |
11 Jan 2024 | 4,040.00 | 4,040.00 | 3,990.00 | 3,990.00 | 3,990.00 | 36,333,300 |
10 Jan 2024 | 4,000.00 | 4,030.00 | 3,980.00 | 4,000.00 | 4,000.00 | 99,083,600 |
09 Jan 2024 | 3,930.00 | 3,980.00 | 3,920.00 | 3,960.00 | 3,960.00 | 64,015,400 |
08 Jan 2024 | 3,890.00 | 3,920.00 | 3,860.00 | 3,890.00 | 3,890.00 | 61,064,100 |
05 Jan 2024 | 3,950.00 | 3,970.00 | 3,880.00 | 3,890.00 | 3,890.00 | 69,268,000 |
04 Jan 2024 | 3,980.00 | 3,990.00 | 3,960.00 | 3,970.00 | 3,970.00 | 33,922,400 |
03 Jan 2024 | 3,990.00 | 3,990.00 | 3,950.00 | 3,960.00 | 3,960.00 | 22,018,500 |
02 Jan 2024 | 3,950.00 | 3,990.00 | 3,940.00 | 3,990.00 | 3,990.00 | 23,774,100 |
29 Dec 2023 | 3,960.00 | 3,980.00 | 3,940.00 | 3,950.00 | 3,950.00 | 27,497,600 |
28 Dec 2023 | 3,960.00 | 3,970.00 | 3,940.00 | 3,960.00 | 3,960.00 | 34,024,400 |
27 Dec 2023 | 3,990.00 | 4,000.00 | 3,920.00 | 3,940.00 | 3,940.00 | 73,157,200 |
22 Dec 2023 | 3,980.00 | 3,980.00 | 3,950.00 | 3,960.00 | 3,960.00 | 28,222,700 |
21 Dec 2023 | 3,960.00 | 3,970.00 | 3,930.00 | 3,950.00 | 3,950.00 | 48,242,100 |
20 Dec 2023 | 3,960.00 | 3,990.00 | 3,960.00 | 3,960.00 | 3,960.00 | 59,574,800 |
19 Dec 2023 | 3,950.00 | 3,970.00 | 3,940.00 | 3,970.00 | 3,970.00 | 32,984,500 |
18 Dec 2023 | 3,940.00 | 3,970.00 | 3,930.00 | 3,970.00 | 3,970.00 | 60,940,400 |
15 Dec 2023 | 3,940.00 | 3,980.00 | 3,900.00 | 3,980.00 | 3,980.00 | 109,064,200 |
14 Dec 2023 | 3,880.00 | 3,960.00 | 3,880.00 | 3,940.00 | 3,940.00 | 70,705,300 |
13 Dec 2023 | 3,870.00 | 3,920.00 | 3,870.00 | 3,920.00 | 3,920.00 | 54,386,800 |
12 Dec 2023 | 3,940.00 | 3,950.00 | 3,890.00 | 3,910.00 | 3,910.00 | 58,707,700 |
11 Dec 2023 | 3,870.00 | 3,980.00 | 3,850.00 | 3,980.00 | 3,980.00 | 99,365,500 |
08 Dec 2023 | 3,940.00 | 3,940.00 | 3,900.00 | 3,940.00 | 3,940.00 | 61,476,300 |
07 Dec 2023 | 3,950.00 | 3,950.00 | 3,880.00 | 3,910.00 | 3,910.00 | 91,076,200 |
06 Dec 2023 | 3,900.00 | 3,950.00 | 3,870.00 | 3,920.00 | 3,920.00 | 149,345,100 |
05 Dec 2023 | 3,830.00 | 3,850.00 | 3,800.00 | 3,850.00 | 3,850.00 | 74,608,900 |
04 Dec 2023 | 3,840.00 | 3,860.00 | 3,780.00 | 3,810.00 | 3,810.00 | 118,483,900 |
01 Dec 2023 | 3,790.00 | 3,840.00 | 3,790.00 | 3,830.00 | 3,830.00 | 81,037,200 |
30 Nov 2023 | 3,750.00 | 3,820.00 | 3,740.00 | 3,760.00 | 3,760.00 | 258,522,400 |
29 Nov 2023 | 3,750.00 | 3,770.00 | 3,700.00 | 3,720.00 | 3,720.00 | 56,467,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |