Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2,840.00 | 2,840.00 | 2,750.00 | 2,760.00 | 2,760.00 | 17,026,400 |
20 May 2024 | 2,800.00 | 2,840.00 | 2,800.00 | 2,800.00 | 2,800.00 | 11,069,600 |
17 May 2024 | 2,810.00 | 2,840.00 | 2,760.00 | 2,800.00 | 2,800.00 | 14,759,900 |
16 May 2024 | 2,810.00 | 2,890.00 | 2,800.00 | 2,850.00 | 2,850.00 | 12,488,400 |
15 May 2024 | 2,800.00 | 2,820.00 | 2,750.00 | 2,790.00 | 2,790.00 | 12,305,900 |
14 May 2024 | 2,820.00 | 2,840.00 | 2,790.00 | 2,800.00 | 2,800.00 | 35,352,500 |
13 May 2024 | 2,850.00 | 2,870.00 | 2,800.00 | 2,830.00 | 2,830.00 | 26,021,300 |
08 May 2024 | 2,900.00 | 2,920.00 | 2,830.00 | 2,880.00 | 2,880.00 | 20,948,900 |
07 May 2024 | 2,920.00 | 2,920.00 | 2,860.00 | 2,880.00 | 2,880.00 | 22,153,100 |
06 May 2024 | 2,940.00 | 2,950.00 | 2,890.00 | 2,900.00 | 2,900.00 | 23,610,900 |
03 May 2024 | 2,880.00 | 2,910.00 | 2,870.00 | 2,900.00 | 2,900.00 | 7,950,500 |
02 May 2024 | 2,920.00 | 2,920.00 | 2,840.00 | 2,870.00 | 2,870.00 | 19,303,600 |
30 Apr 2024 | 2,970.00 | 2,970.00 | 2,900.00 | 2,930.00 | 2,930.00 | 33,285,000 |
29 Apr 2024 | 2,920.00 | 2,970.00 | 2,760.00 | 2,940.00 | 2,940.00 | 28,001,300 |
26 Apr 2024 | 2,940.00 | 2,940.00 | 2,840.00 | 2,840.00 | 2,840.00 | 18,230,500 |
25 Apr 2024 | 2,930.00 | 2,940.00 | 2,890.00 | 2,930.00 | 2,930.00 | 12,890,500 |
24 Apr 2024 | 2,930.00 | 2,940.00 | 2,850.00 | 2,900.00 | 2,900.00 | 11,924,400 |
23 Apr 2024 | 2,900.00 | 2,980.00 | 2,890.00 | 2,940.00 | 2,940.00 | 55,499,200 |
22 Apr 2024 | 2,830.00 | 2,890.00 | 2,800.00 | 2,880.00 | 2,880.00 | 24,102,900 |
19 Apr 2024 | 2,810.00 | 2,840.00 | 2,740.00 | 2,800.00 | 2,800.00 | 20,258,900 |
18 Apr 2024 | 2,800.00 | 2,820.00 | 2,740.00 | 2,790.00 | 2,790.00 | 19,963,300 |
17 Apr 2024 | 2,740.00 | 2,820.00 | 2,710.00 | 2,790.00 | 2,790.00 | 27,479,100 |
16 Apr 2024 | 2,670.00 | 2,790.00 | 2,660.00 | 2,700.00 | 2,700.00 | 52,994,100 |
05 Apr 2024 | 2,900.00 | 2,900.00 | 2,870.00 | 2,880.00 | 2,880.00 | 9,748,800 |
04 Apr 2024 | 2,900.00 | 2,910.00 | 2,880.00 | 2,900.00 | 2,900.00 | 18,523,100 |
03 Apr 2024 | 2,910.00 | 2,910.00 | 2,880.00 | 2,890.00 | 2,890.00 | 36,867,400 |
02 Apr 2024 | 2,920.00 | 2,920.00 | 2,890.00 | 2,910.00 | 2,910.00 | 30,480,600 |
01 Apr 2024 | 2,910.00 | 2,920.00 | 2,890.00 | 2,910.00 | 2,910.00 | 43,183,100 |
28 Mar 2024 | 2,920.00 | 2,920.00 | 2,900.00 | 2,910.00 | 2,910.00 | 66,462,000 |
27 Mar 2024 | 2,900.00 | 2,930.00 | 2,870.00 | 2,900.00 | 2,900.00 | 52,156,400 |
26 Mar 2024 | 2,920.00 | 2,920.00 | 2,890.00 | 2,900.00 | 2,900.00 | 45,879,200 |
25 Mar 2024 | 2,910.00 | 2,910.00 | 2,850.00 | 2,900.00 | 2,900.00 | 34,474,800 |
22 Mar 2024 | 2,900.00 | 2,940.00 | 2,890.00 | 2,900.00 | 2,900.00 | 46,127,800 |
21 Mar 2024 | 2,910.00 | 2,910.00 | 2,880.00 | 2,900.00 | 2,900.00 | 27,986,200 |
20 Mar 2024 | 2,900.00 | 2,920.00 | 2,870.00 | 2,900.00 | 2,900.00 | 27,906,900 |
19 Mar 2024 | 2,860.00 | 2,930.00 | 2,860.00 | 2,890.00 | 2,890.00 | 23,564,800 |
18 Mar 2024 | 2,890.00 | 2,900.00 | 2,840.00 | 2,870.00 | 2,870.00 | 22,003,700 |
15 Mar 2024 | 2,900.00 | 2,910.00 | 2,820.00 | 2,880.00 | 2,880.00 | 52,996,400 |
14 Mar 2024 | 2,830.00 | 2,900.00 | 2,820.00 | 2,900.00 | 2,900.00 | 95,495,800 |
13 Mar 2024 | 2,810.00 | 2,840.00 | 2,790.00 | 2,820.00 | 2,820.00 | 46,618,500 |
08 Mar 2024 | 2,760.00 | 2,810.00 | 2,750.00 | 2,790.00 | 2,790.00 | 27,069,100 |
07 Mar 2024 | 2,730.00 | 2,790.00 | 2,730.00 | 2,760.00 | 2,760.00 | 21,424,700 |
06 Mar 2024 | 2,740.00 | 2,770.00 | 2,720.00 | 2,750.00 | 2,750.00 | 26,791,400 |
05 Mar 2024 | 2,750.00 | 2,760.00 | 2,720.00 | 2,720.00 | 2,720.00 | 20,992,400 |
04 Mar 2024 | 2,740.00 | 2,770.00 | 2,710.00 | 2,750.00 | 2,750.00 | 18,672,000 |
01 Mar 2024 | 2,750.00 | 2,750.00 | 2,700.00 | 2,720.00 | 2,720.00 | 13,484,500 |
29 Feb 2024 | 2,710.00 | 2,750.00 | 2,710.00 | 2,750.00 | 2,750.00 | 37,028,100 |
28 Feb 2024 | 2,670.00 | 2,710.00 | 2,650.00 | 2,700.00 | 2,700.00 | 16,561,300 |
27 Feb 2024 | 2,650.00 | 2,680.00 | 2,630.00 | 2,660.00 | 2,660.00 | 31,681,500 |
26 Feb 2024 | 2,700.00 | 2,710.00 | 2,650.00 | 2,690.00 | 2,690.00 | 12,596,200 |
23 Feb 2024 | 2,750.00 | 2,750.00 | 2,660.00 | 2,680.00 | 2,680.00 | 23,325,300 |
22 Feb 2024 | 2,760.00 | 2,760.00 | 2,710.00 | 2,750.00 | 2,750.00 | 7,228,200 |
21 Feb 2024 | 2,790.00 | 2,800.00 | 2,670.00 | 2,770.00 | 2,770.00 | 44,497,700 |
20 Feb 2024 | 2,750.00 | 2,790.00 | 2,730.00 | 2,790.00 | 2,790.00 | 34,561,800 |
19 Feb 2024 | 2,770.00 | 2,780.00 | 2,730.00 | 2,750.00 | 2,750.00 | 12,245,600 |
16 Feb 2024 | 2,730.00 | 2,800.00 | 2,710.00 | 2,770.00 | 2,770.00 | 36,096,100 |
15 Feb 2024 | 2,730.00 | 2,740.00 | 2,650.00 | 2,700.00 | 2,700.00 | 56,080,800 |
13 Feb 2024 | 2,570.00 | 2,630.00 | 2,510.00 | 2,610.00 | 2,610.00 | 42,652,600 |
12 Feb 2024 | 2,610.00 | 2,640.00 | 2,490.00 | 2,580.00 | 2,580.00 | 46,819,100 |
07 Feb 2024 | 2,610.00 | 2,640.00 | 2,600.00 | 2,630.00 | 2,630.00 | 12,984,100 |
06 Feb 2024 | 2,620.00 | 2,640.00 | 2,600.00 | 2,600.00 | 2,600.00 | 21,159,700 |
05 Feb 2024 | 2,650.00 | 2,660.00 | 2,600.00 | 2,600.00 | 2,600.00 | 14,336,200 |
02 Feb 2024 | 2,650.00 | 2,670.00 | 2,640.00 | 2,650.00 | 2,650.00 | 19,682,200 |
01 Feb 2024 | 2,650.00 | 2,670.00 | 2,640.00 | 2,650.00 | 2,650.00 | 22,193,300 |
31 Jan 2024 | 2,660.00 | 2,690.00 | 2,630.00 | 2,650.00 | 2,650.00 | 33,875,400 |
30 Jan 2024 | 2,670.00 | 2,680.00 | 2,630.00 | 2,650.00 | 2,650.00 | 14,965,800 |
29 Jan 2024 | 2,640.00 | 2,690.00 | 2,620.00 | 2,690.00 | 2,690.00 | 18,150,700 |
26 Jan 2024 | 2,660.00 | 2,670.00 | 2,620.00 | 2,630.00 | 2,630.00 | 10,705,300 |
25 Jan 2024 | 2,690.00 | 2,700.00 | 2,650.00 | 2,670.00 | 2,670.00 | 14,520,200 |
24 Jan 2024 | 2,720.00 | 2,720.00 | 2,650.00 | 2,670.00 | 2,670.00 | 16,651,800 |
23 Jan 2024 | 2,700.00 | 2,730.00 | 2,650.00 | 2,720.00 | 2,720.00 | 32,155,900 |
22 Jan 2024 | 2,670.00 | 2,700.00 | 2,640.00 | 2,680.00 | 2,680.00 | 38,592,300 |
19 Jan 2024 | 2,670.00 | 2,700.00 | 2,640.00 | 2,640.00 | 2,640.00 | 16,238,100 |
18 Jan 2024 | 2,650.00 | 2,680.00 | 2,650.00 | 2,650.00 | 2,650.00 | 23,608,900 |
17 Jan 2024 | 2,670.00 | 2,680.00 | 2,630.00 | 2,650.00 | 2,650.00 | 26,741,700 |
16 Jan 2024 | 2,640.00 | 2,700.00 | 2,630.00 | 2,670.00 | 2,670.00 | 33,119,200 |
15 Jan 2024 | 2,640.00 | 2,650.00 | 2,570.00 | 2,630.00 | 2,630.00 | 58,319,900 |
12 Jan 2024 | 2,710.00 | 2,710.00 | 2,610.00 | 2,640.00 | 2,640.00 | 52,053,000 |
11 Jan 2024 | 2,790.00 | 2,790.00 | 2,710.00 | 2,710.00 | 2,710.00 | 14,306,800 |
10 Jan 2024 | 2,780.00 | 2,790.00 | 2,710.00 | 2,750.00 | 2,750.00 | 23,536,000 |
09 Jan 2024 | 2,810.00 | 2,820.00 | 2,730.00 | 2,740.00 | 2,740.00 | 19,648,500 |
08 Jan 2024 | 2,790.00 | 2,820.00 | 2,790.00 | 2,800.00 | 2,800.00 | 10,129,500 |
05 Jan 2024 | 2,870.00 | 2,870.00 | 2,790.00 | 2,790.00 | 2,790.00 | 18,664,000 |
04 Jan 2024 | 2,830.00 | 2,870.00 | 2,820.00 | 2,870.00 | 2,870.00 | 13,557,200 |
03 Jan 2024 | 2,860.00 | 2,890.00 | 2,800.00 | 2,820.00 | 2,820.00 | 20,721,000 |
02 Jan 2024 | 2,930.00 | 2,940.00 | 2,840.00 | 2,890.00 | 2,890.00 | 24,629,200 |
29 Dec 2023 | 2,910.00 | 2,950.00 | 2,870.00 | 2,930.00 | 2,930.00 | 28,228,000 |
28 Dec 2023 | 2,890.00 | 2,930.00 | 2,870.00 | 2,910.00 | 2,910.00 | 36,836,900 |
27 Dec 2023 | 2,870.00 | 2,900.00 | 2,850.00 | 2,870.00 | 2,870.00 | 8,363,200 |
22 Dec 2023 | 2,870.00 | 2,880.00 | 2,820.00 | 2,870.00 | 2,870.00 | 8,695,600 |
21 Dec 2023 | 2,820.00 | 2,880.00 | 2,820.00 | 2,880.00 | 2,880.00 | 16,845,400 |
20 Dec 2023 | 2,820.00 | 2,830.00 | 2,800.00 | 2,820.00 | 2,820.00 | 15,726,000 |
19 Dec 2023 | 2,730.00 | 2,820.00 | 2,700.00 | 2,820.00 | 2,820.00 | 39,416,800 |
18 Dec 2023 | 2,750.00 | 2,750.00 | 2,530.00 | 2,730.00 | 2,730.00 | 70,458,000 |
15 Dec 2023 | 2,860.00 | 2,880.00 | 2,770.00 | 2,800.00 | 2,800.00 | 57,724,800 |
14 Dec 2023 | 2,890.00 | 2,910.00 | 2,840.00 | 2,900.00 | 2,900.00 | 14,692,900 |
13 Dec 2023 | 2,850.00 | 2,880.00 | 2,810.00 | 2,880.00 | 2,880.00 | 14,396,500 |
12 Dec 2023 | 2,800.00 | 2,870.00 | 2,770.00 | 2,850.00 | 2,850.00 | 26,855,900 |
11 Dec 2023 | 2,850.00 | 2,850.00 | 2,720.00 | 2,800.00 | 2,800.00 | 31,876,300 |
08 Dec 2023 | 2,890.00 | 2,890.00 | 2,770.00 | 2,850.00 | 2,850.00 | 30,778,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |