Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,690.00 | 2,690.00 | 2,680.00 | 2,680.00 | 2,680.00 | 32,300 |
02 May 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 26,100 |
30 Apr 2024 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 28,600 |
29 Apr 2024 | 2,670.00 | 2,700.00 | 2,670.00 | 2,700.00 | 2,700.00 | 31,100 |
26 Apr 2024 | 2,680.00 | 2,680.00 | 2,670.00 | 2,670.00 | 2,670.00 | 25,200 |
25 Apr 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 15,800 |
24 Apr 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 22,100 |
23 Apr 2024 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 18,900 |
22 Apr 2024 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 16,200 |
19 Apr 2024 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 300 |
18 Apr 2024 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 1,500 |
17 Apr 2024 | 2,680.00 | 2,680.00 | 2,650.00 | 2,660.00 | 2,660.00 | 31,700 |
16 Apr 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 30,900 |
05 Apr 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 25,000 |
04 Apr 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 29,000 |
03 Apr 2024 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 33,900 |
02 Apr 2024 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 35,600 |
01 Apr 2024 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 24,500 |
28 Mar 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 28,100 |
27 Mar 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 31,600 |
26 Mar 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 32,200 |
25 Mar 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 29,700 |
22 Mar 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | - |
21 Mar 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 23,900 |
20 Mar 2024 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 30,600 |
19 Mar 2024 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 22,300 |
18 Mar 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 31,100 |
15 Mar 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 24,300 |
14 Mar 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 28,700 |
13 Mar 2024 | 2,700.00 | 2,710.00 | 2,700.00 | 2,710.00 | 2,710.00 | 26,100 |
08 Mar 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 33,100 |
07 Mar 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 29,600 |
06 Mar 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 32,200 |
05 Mar 2024 | 2,650.00 | 2,670.00 | 2,650.00 | 2,670.00 | 2,670.00 | 30,800 |
04 Mar 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 27,900 |
01 Mar 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 23,600 |
29 Feb 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 28,800 |
28 Feb 2024 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 25,100 |
27 Feb 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 33,800 |
26 Feb 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 35,500 |
23 Feb 2024 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 29,300 |
22 Feb 2024 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 34,900 |
21 Feb 2024 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 21,700 |
20 Feb 2024 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 26,300 |
19 Feb 2024 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 30,100 |
16 Feb 2024 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 29,200 |
15 Feb 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 33,200 |
13 Feb 2024 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 31,800 |
12 Feb 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 25,200 |
07 Feb 2024 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 22,600 |
06 Feb 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 28,100 |
05 Feb 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 30,800 |
02 Feb 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 25,800 |
01 Feb 2024 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 100 |
31 Jan 2024 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 32,700 |
30 Jan 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 28,600 |
29 Jan 2024 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 15,700 |
26 Jan 2024 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 30,100 |
25 Jan 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 23,600 |
24 Jan 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 26,000 |
23 Jan 2024 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 21,000 |
22 Jan 2024 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 14,500 |
19 Jan 2024 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 16,200 |
18 Jan 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 21,100 |
17 Jan 2024 | 2,810.00 | 2,810.00 | 2,750.00 | 2,750.00 | 2,750.00 | 19,000 |
16 Jan 2024 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 15,800 |
15 Jan 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 17,200 |
12 Jan 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 22,000 |
11 Jan 2024 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 16,100 |
10 Jan 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 12,400 |
09 Jan 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 16,500 |
08 Jan 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 21,600 |
05 Jan 2024 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 11,700 |
04 Jan 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | - |
03 Jan 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 16,300 |
02 Jan 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 11,000 |
29 Dec 2023 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 23,800 |
28 Dec 2023 | 2,930.00 | 2,950.00 | 2,930.00 | 2,950.00 | 2,950.00 | 15,200 |
27 Dec 2023 | 2,850.00 | 2,900.00 | 2,850.00 | 2,900.00 | 2,900.00 | 11,700 |
22 Dec 2023 | 2,820.00 | 2,820.00 | 2,800.00 | 2,800.00 | 2,800.00 | 13,300 |
21 Dec 2023 | 2,830.00 | 2,830.00 | 2,820.00 | 2,820.00 | 2,820.00 | 14,500 |
20 Dec 2023 | 2,830.00 | 2,850.00 | 2,830.00 | 2,850.00 | 2,850.00 | 12,600 |
19 Dec 2023 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 11,100 |
18 Dec 2023 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 10,200 |
15 Dec 2023 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 10,500 |
14 Dec 2023 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 13,700 |
13 Dec 2023 | 2,700.00 | 2,750.00 | 2,700.00 | 2,750.00 | 2,750.00 | 12,000 |
12 Dec 2023 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 10,000 |
11 Dec 2023 | 2,600.00 | 2,650.00 | 2,600.00 | 2,650.00 | 2,650.00 | 10,700 |
08 Dec 2023 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 20,000 |
07 Dec 2023 | 2,600.00 | 2,600.00 | 2,550.00 | 2,550.00 | 2,550.00 | 6,700 |
06 Dec 2023 | 2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 14,000 |
05 Dec 2023 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 1,500 |
04 Dec 2023 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
01 Dec 2023 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
30 Nov 2023 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
29 Nov 2023 | 2,550.00 | 2,570.00 | 2,420.00 | 2,500.00 | 2,500.00 | 3,200 |
28 Nov 2023 | 2,650.00 | 2,720.00 | 2,570.00 | 2,570.00 | 2,570.00 | 4,600 |
27 Nov 2023 | 2,600.00 | 2,800.00 | 2,400.00 | 2,730.00 | 2,730.00 | 36,300 |
24 Nov 2023 | 2,320.00 | 2,750.00 | 2,320.00 | 2,600.00 | 2,600.00 | 57,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |