Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,319.00 | 2,374.00 | 2,310.00 | 2,367.00 | 2,367.00 | 213,200 |
25 Apr 2024 | 2,359.00 | 2,374.00 | 2,345.00 | 2,345.00 | 2,345.00 | 165,200 |
24 Apr 2024 | 2,370.00 | 2,395.00 | 2,350.00 | 2,381.00 | 2,381.00 | 313,400 |
23 Apr 2024 | 2,400.00 | 2,415.00 | 2,341.00 | 2,368.00 | 2,368.00 | 251,000 |
22 Apr 2024 | 2,312.00 | 2,369.00 | 2,306.00 | 2,367.00 | 2,367.00 | 238,700 |
19 Apr 2024 | 2,333.00 | 2,340.00 | 2,259.00 | 2,304.00 | 2,304.00 | 256,400 |
18 Apr 2024 | 2,284.00 | 2,349.00 | 2,271.00 | 2,348.00 | 2,348.00 | 275,600 |
17 Apr 2024 | 2,282.00 | 2,303.00 | 2,264.00 | 2,270.00 | 2,270.00 | 185,100 |
16 Apr 2024 | 2,322.00 | 2,323.00 | 2,259.00 | 2,265.00 | 2,265.00 | 231,500 |
15 Apr 2024 | 2,304.00 | 2,331.00 | 2,290.00 | 2,322.00 | 2,322.00 | 194,300 |
12 Apr 2024 | 2,309.00 | 2,334.00 | 2,301.00 | 2,316.00 | 2,316.00 | 207,400 |
11 Apr 2024 | 2,239.00 | 2,312.00 | 2,225.00 | 2,307.00 | 2,307.00 | 270,500 |
10 Apr 2024 | 2,241.00 | 2,256.00 | 2,218.00 | 2,240.00 | 2,240.00 | 150,200 |
09 Apr 2024 | 2,229.00 | 2,256.00 | 2,229.00 | 2,240.00 | 2,240.00 | 128,800 |
08 Apr 2024 | 2,225.00 | 2,240.00 | 2,214.00 | 2,226.00 | 2,226.00 | 166,800 |
05 Apr 2024 | 2,201.00 | 2,223.00 | 2,196.00 | 2,211.00 | 2,211.00 | 158,400 |
04 Apr 2024 | 2,203.00 | 2,235.00 | 2,201.00 | 2,218.00 | 2,218.00 | 160,700 |
03 Apr 2024 | 2,198.00 | 2,221.00 | 2,183.00 | 2,200.00 | 2,200.00 | 272,500 |
02 Apr 2024 | 2,239.00 | 2,239.00 | 2,210.00 | 2,221.00 | 2,221.00 | 221,600 |
01 Apr 2024 | 2,300.00 | 2,303.00 | 2,249.00 | 2,250.00 | 2,250.00 | 202,700 |
29 Mar 2024 | 2,205.00 | 2,292.00 | 2,205.00 | 2,286.00 | 2,286.00 | 220,400 |
28 Mar 2024 | 2,190.00 | 2,227.00 | 2,174.00 | 2,200.00 | 2,200.00 | 406,900 |
27 Mar 2024 | 2,154.00 | 2,197.00 | 2,154.00 | 2,174.00 | 2,174.00 | 346,000 |
26 Mar 2024 | 2,086.00 | 2,142.00 | 2,076.00 | 2,137.00 | 2,137.00 | 283,600 |
25 Mar 2024 | 2,111.00 | 2,135.00 | 2,079.00 | 2,086.00 | 2,086.00 | 299,300 |
22 Mar 2024 | 2,126.00 | 2,148.00 | 2,098.00 | 2,135.00 | 2,135.00 | 261,500 |
21 Mar 2024 | 2,131.00 | 2,177.00 | 2,126.00 | 2,127.00 | 2,127.00 | 479,200 |
19 Mar 2024 | 2,090.00 | 2,136.00 | 2,072.00 | 2,117.00 | 2,117.00 | 571,300 |
18 Mar 2024 | 2,215.00 | 2,229.00 | 2,068.00 | 2,125.00 | 2,125.00 | 2,201,600 |
15 Mar 2024 | 2,047.00 | 2,070.00 | 1,995.00 | 2,065.00 | 2,065.00 | 474,000 |
14 Mar 2024 | 2,040.00 | 2,048.00 | 2,017.00 | 2,047.00 | 2,047.00 | 206,200 |
13 Mar 2024 | 2,030.00 | 2,048.00 | 2,025.00 | 2,034.00 | 2,034.00 | 247,900 |
12 Mar 2024 | 1,996.00 | 2,030.00 | 1,981.00 | 2,030.00 | 2,030.00 | 156,600 |
11 Mar 2024 | 1,989.00 | 2,009.00 | 1,981.00 | 1,995.00 | 1,995.00 | 134,900 |
08 Mar 2024 | 2,005.00 | 2,020.00 | 1,986.00 | 1,998.00 | 1,998.00 | 261,200 |
07 Mar 2024 | 2,029.00 | 2,031.00 | 1,996.00 | 2,011.00 | 2,011.00 | 195,000 |
06 Mar 2024 | 1,985.00 | 2,034.00 | 1,985.00 | 2,017.00 | 2,017.00 | 312,100 |
05 Mar 2024 | 2,075.00 | 2,086.00 | 2,054.00 | 2,083.00 | 2,083.00 | 122,200 |
04 Mar 2024 | 2,078.00 | 2,093.00 | 2,069.00 | 2,070.00 | 2,070.00 | 190,400 |
01 Mar 2024 | 2,104.00 | 2,111.00 | 2,067.00 | 2,074.00 | 2,074.00 | 204,900 |
29 Feb 2024 | 2,095.00 | 2,113.00 | 2,087.00 | 2,104.00 | 2,104.00 | 218,100 |
28 Feb 2024 | 2,054.00 | 2,093.00 | 2,045.00 | 2,087.00 | 2,087.00 | 228,800 |
27 Feb 2024 | 2,035.00 | 2,056.00 | 2,031.00 | 2,053.00 | 2,053.00 | 244,300 |
26 Feb 2024 | 2,020.00 | 2,052.00 | 2,010.00 | 2,049.00 | 2,049.00 | 156,200 |
22 Feb 2024 | 2,046.00 | 2,056.00 | 2,004.00 | 2,006.00 | 2,006.00 | 192,800 |
21 Feb 2024 | 2,046.00 | 2,046.00 | 2,017.00 | 2,021.00 | 2,021.00 | 188,200 |
20 Feb 2024 | 2,053.00 | 2,054.00 | 2,031.00 | 2,049.00 | 2,049.00 | 170,100 |
19 Feb 2024 | 2,032.00 | 2,058.00 | 2,024.00 | 2,050.00 | 2,050.00 | 265,000 |
16 Feb 2024 | 2,009.00 | 2,031.00 | 1,987.00 | 2,031.00 | 2,031.00 | 205,900 |
15 Feb 2024 | 2,003.00 | 2,017.00 | 1,994.00 | 1,994.00 | 1,994.00 | 158,000 |
14 Feb 2024 | 1,996.00 | 2,004.00 | 1,975.00 | 1,998.00 | 1,998.00 | 308,400 |
13 Feb 2024 | 1,994.00 | 1,998.00 | 1,969.00 | 1,996.00 | 1,996.00 | 193,800 |
09 Feb 2024 | 1,992.00 | 2,001.00 | 1,974.00 | 1,985.00 | 1,985.00 | 215,700 |
08 Feb 2024 | 1,974.00 | 2,002.00 | 1,965.00 | 1,996.00 | 1,996.00 | 214,500 |
07 Feb 2024 | 2,000.00 | 2,003.00 | 1,972.00 | 1,980.00 | 1,980.00 | 169,100 |
06 Feb 2024 | 2,005.00 | 2,015.00 | 1,992.00 | 2,007.00 | 2,007.00 | 168,100 |
05 Feb 2024 | 2,025.00 | 2,038.00 | 2,008.00 | 2,014.00 | 2,014.00 | 205,900 |
02 Feb 2024 | 2,037.00 | 2,058.00 | 2,012.00 | 2,015.00 | 2,015.00 | 351,500 |
01 Feb 2024 | 2,001.00 | 2,032.00 | 1,998.00 | 2,029.00 | 2,029.00 | 324,000 |
31 Jan 2024 | 2,025.00 | 2,028.00 | 1,993.00 | 2,005.00 | 2,005.00 | 433,800 |
30 Jan 2024 | 2,051.00 | 2,051.00 | 2,012.00 | 2,026.00 | 2,026.00 | 1,479,100 |
29 Jan 2024 | 2,100.00 | 2,107.00 | 2,083.00 | 2,101.00 | 2,101.00 | 196,100 |
26 Jan 2024 | 2,107.00 | 2,123.00 | 2,091.00 | 2,094.00 | 2,094.00 | 187,200 |
25 Jan 2024 | 2,083.00 | 2,109.00 | 2,082.00 | 2,109.00 | 2,109.00 | 369,600 |
24 Jan 2024 | 2,130.00 | 2,135.00 | 2,083.00 | 2,083.00 | 2,083.00 | 207,600 |
23 Jan 2024 | 2,136.00 | 2,153.00 | 2,123.00 | 2,126.00 | 2,126.00 | 342,500 |
22 Jan 2024 | 2,135.00 | 2,146.00 | 2,092.00 | 2,121.00 | 2,121.00 | 547,500 |
19 Jan 2024 | 2,055.00 | 2,082.00 | 2,047.00 | 2,066.00 | 2,066.00 | 231,500 |
18 Jan 2024 | 2,045.00 | 2,063.00 | 2,043.00 | 2,055.00 | 2,055.00 | 153,200 |
17 Jan 2024 | 2,042.00 | 2,093.00 | 2,042.00 | 2,057.00 | 2,057.00 | 318,600 |
16 Jan 2024 | 2,080.00 | 2,081.00 | 2,043.00 | 2,052.00 | 2,052.00 | 342,200 |
15 Jan 2024 | 2,080.00 | 2,084.00 | 2,069.00 | 2,076.00 | 2,076.00 | 30,000 |
12 Jan 2024 | 2,111.00 | 2,117.00 | 2,077.00 | 2,093.00 | 2,093.00 | 307,800 |
11 Jan 2024 | 2,164.00 | 2,164.00 | 2,101.00 | 2,101.00 | 2,101.00 | 346,900 |
10 Jan 2024 | 2,145.00 | 2,170.00 | 2,133.00 | 2,156.00 | 2,156.00 | 259,000 |
09 Jan 2024 | 2,120.00 | 2,176.00 | 2,109.00 | 2,144.00 | 2,144.00 | 451,200 |
05 Jan 2024 | 2,189.00 | 2,194.00 | 2,126.00 | 2,167.00 | 2,167.00 | 446,000 |
04 Jan 2024 | 2,100.00 | 2,138.00 | 2,071.00 | 2,127.00 | 2,127.00 | 243,600 |
29 Dec 2023 | 2,143.00 | 2,153.00 | 2,122.00 | 2,150.00 | 2,150.00 | 313,700 |
28 Dec 2023 | 2,182.00 | 2,195.00 | 2,136.00 | 2,137.00 | 2,137.00 | 274,900 |
27 Dec 2023 | 2,182.00 | 2,208.00 | 2,171.00 | 2,208.00 | 2,208.00 | 222,700 |
26 Dec 2023 | 2,165.00 | 2,195.00 | 2,147.00 | 2,187.00 | 2,187.00 | 223,800 |
25 Dec 2023 | 2,187.00 | 2,191.00 | 2,163.00 | 2,184.00 | 2,184.00 | 103,300 |
22 Dec 2023 | 2,160.00 | 2,190.00 | 2,126.00 | 2,189.00 | 2,189.00 | 170,500 |
21 Dec 2023 | 2,232.00 | 2,232.00 | 2,167.00 | 2,169.00 | 2,169.00 | 363,800 |
20 Dec 2023 | 2,234.00 | 2,290.00 | 2,230.00 | 2,266.00 | 2,266.00 | 310,400 |
19 Dec 2023 | 2,173.00 | 2,228.00 | 2,138.00 | 2,208.00 | 2,208.00 | 497,700 |
18 Dec 2023 | 2,260.00 | 2,283.00 | 2,105.00 | 2,123.00 | 2,123.00 | 862,300 |
15 Dec 2023 | 2,188.00 | 2,213.00 | 2,147.00 | 2,157.00 | 2,157.00 | 396,200 |
14 Dec 2023 | 2,215.00 | 2,218.00 | 2,175.00 | 2,203.00 | 2,203.00 | 250,300 |
13 Dec 2023 | 2,200.00 | 2,210.00 | 2,184.00 | 2,191.00 | 2,191.00 | 190,200 |
12 Dec 2023 | 2,200.00 | 2,211.00 | 2,180.00 | 2,187.00 | 2,187.00 | 229,700 |
11 Dec 2023 | 2,176.00 | 2,182.00 | 2,141.00 | 2,159.00 | 2,159.00 | 229,500 |
08 Dec 2023 | 2,141.00 | 2,157.00 | 2,117.00 | 2,130.00 | 2,130.00 | 358,600 |
07 Dec 2023 | 2,127.00 | 2,140.00 | 2,117.00 | 2,117.00 | 2,117.00 | 175,800 |
06 Dec 2023 | 2,121.00 | 2,160.00 | 2,121.00 | 2,151.00 | 2,151.00 | 168,500 |
05 Dec 2023 | 2,132.00 | 2,156.00 | 2,124.00 | 2,124.00 | 2,124.00 | 215,600 |
04 Dec 2023 | 2,125.00 | 2,159.00 | 2,110.00 | 2,152.00 | 2,152.00 | 250,600 |
01 Dec 2023 | 2,171.00 | 2,182.00 | 2,151.00 | 2,152.00 | 2,152.00 | 216,500 |
30 Nov 2023 | 2,180.00 | 2,216.00 | 2,136.00 | 2,159.00 | 2,159.00 | 324,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |