Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2,140.00 | 2,240.00 | 2,140.00 | 2,220.00 | 2,220.00 | 11,493,700 |
03 May 2024 | 2,090.00 | 2,150.00 | 2,060.00 | 2,110.00 | 2,110.00 | 7,934,300 |
02 May 2024 | 2,180.00 | 2,180.00 | 2,040.00 | 2,060.00 | 2,060.00 | 8,896,800 |
30 Apr 2024 | 2,120.00 | 2,180.00 | 2,110.00 | 2,150.00 | 2,150.00 | 5,716,700 |
29 Apr 2024 | 2,070.00 | 2,160.00 | 2,040.00 | 2,100.00 | 2,100.00 | 11,509,100 |
26 Apr 2024 | 2,150.00 | 2,150.00 | 2,040.00 | 2,040.00 | 2,040.00 | 6,449,100 |
25 Apr 2024 | 2,170.00 | 2,180.00 | 2,080.00 | 2,140.00 | 2,140.00 | 12,289,300 |
24 Apr 2024 | 2,210.00 | 2,270.00 | 2,150.00 | 2,170.00 | 2,170.00 | 10,704,200 |
23 Apr 2024 | 2,180.00 | 2,240.00 | 2,150.00 | 2,190.00 | 2,190.00 | 7,987,300 |
22 Apr 2024 | 2,140.00 | 2,200.00 | 2,110.00 | 2,180.00 | 2,180.00 | 5,994,700 |
19 Apr 2024 | 2,120.00 | 2,190.00 | 2,080.00 | 2,130.00 | 2,130.00 | 12,090,800 |
18 Apr 2024 | 2,120.00 | 2,220.00 | 2,120.00 | 2,160.00 | 2,160.00 | 17,760,800 |
17 Apr 2024 | 2,310.00 | 2,350.00 | 2,110.00 | 2,120.00 | 2,120.00 | 19,114,600 |
16 Apr 2024 | 2,370.00 | 2,380.00 | 2,210.00 | 2,300.00 | 2,300.00 | 16,088,900 |
05 Apr 2024 | 2,570.00 | 2,590.00 | 2,520.00 | 2,530.00 | 2,530.00 | 11,924,000 |
04 Apr 2024 | 2,630.00 | 2,640.00 | 2,570.00 | 2,580.00 | 2,580.00 | 8,141,300 |
03 Apr 2024 | 2,660.00 | 2,680.00 | 2,610.00 | 2,630.00 | 2,630.00 | 1,809,700 |
02 Apr 2024 | 2,610.00 | 2,670.00 | 2,540.00 | 2,670.00 | 2,670.00 | 6,794,600 |
01 Apr 2024 | 2,670.00 | 2,670.00 | 2,570.00 | 2,590.00 | 2,590.00 | 5,671,700 |
28 Mar 2024 | 2,740.00 | 2,750.00 | 2,660.00 | 2,670.00 | 2,670.00 | 4,323,800 |
27 Mar 2024 | 2,810.00 | 2,830.00 | 2,730.00 | 2,730.00 | 2,730.00 | 6,112,600 |
26 Mar 2024 | 2,840.00 | 2,840.00 | 2,760.00 | 2,800.00 | 2,800.00 | 15,445,800 |
25 Mar 2024 | 2,790.00 | 2,790.00 | 2,700.00 | 2,780.00 | 2,780.00 | 9,741,800 |
22 Mar 2024 | 2,700.00 | 2,780.00 | 2,680.00 | 2,700.00 | 2,700.00 | 14,766,100 |
21 Mar 2024 | 2,600.00 | 2,700.00 | 2,600.00 | 2,680.00 | 2,680.00 | 8,909,400 |
20 Mar 2024 | 2,670.00 | 2,680.00 | 2,560.00 | 2,570.00 | 2,570.00 | 13,349,200 |
19 Mar 2024 | 2,740.00 | 2,750.00 | 2,660.00 | 2,670.00 | 2,670.00 | 10,696,000 |
18 Mar 2024 | 2,710.00 | 2,790.00 | 2,650.00 | 2,720.00 | 2,720.00 | 10,861,000 |
15 Mar 2024 | 2,760.00 | 2,790.00 | 2,700.00 | 2,700.00 | 2,700.00 | 6,223,200 |
14 Mar 2024 | 2,720.00 | 2,840.00 | 2,710.00 | 2,740.00 | 2,740.00 | 13,297,400 |
13 Mar 2024 | 2,780.00 | 2,820.00 | 2,700.00 | 2,710.00 | 2,710.00 | 9,456,300 |
08 Mar 2024 | 2,850.00 | 2,920.00 | 2,760.00 | 2,780.00 | 2,780.00 | 13,611,900 |
07 Mar 2024 | 2,920.00 | 2,930.00 | 2,800.00 | 2,850.00 | 2,850.00 | 16,478,700 |
06 Mar 2024 | 2,690.00 | 2,930.00 | 2,690.00 | 2,910.00 | 2,910.00 | 37,337,000 |
05 Mar 2024 | 2,630.00 | 2,740.00 | 2,630.00 | 2,670.00 | 2,670.00 | 9,388,200 |
04 Mar 2024 | 2,690.00 | 2,720.00 | 2,580.00 | 2,620.00 | 2,620.00 | 6,909,900 |
01 Mar 2024 | 2,660.00 | 2,730.00 | 2,650.00 | 2,690.00 | 2,690.00 | 12,217,200 |
29 Feb 2024 | 2,530.00 | 2,710.00 | 2,520.00 | 2,710.00 | 2,710.00 | 21,178,900 |
28 Feb 2024 | 2,570.00 | 2,590.00 | 2,510.00 | 2,530.00 | 2,530.00 | 9,286,000 |
27 Feb 2024 | 2,560.00 | 2,620.00 | 2,520.00 | 2,550.00 | 2,550.00 | 13,036,900 |
26 Feb 2024 | 2,550.00 | 2,570.00 | 2,500.00 | 2,550.00 | 2,550.00 | 7,430,700 |
23 Feb 2024 | 2,600.00 | 2,630.00 | 2,530.00 | 2,540.00 | 2,540.00 | 12,993,400 |
22 Feb 2024 | 2,610.00 | 2,670.00 | 2,520.00 | 2,590.00 | 2,590.00 | 15,150,400 |
21 Feb 2024 | 2,700.00 | 2,730.00 | 2,520.00 | 2,600.00 | 2,600.00 | 28,381,600 |
20 Feb 2024 | 2,750.00 | 2,810.00 | 2,680.00 | 2,690.00 | 2,690.00 | 17,095,300 |
19 Feb 2024 | 2,950.00 | 2,950.00 | 2,680.00 | 2,740.00 | 2,740.00 | 44,756,300 |
16 Feb 2024 | 3,110.00 | 3,130.00 | 2,940.00 | 2,960.00 | 2,960.00 | 22,010,000 |
15 Feb 2024 | 3,120.00 | 3,150.00 | 3,090.00 | 3,110.00 | 3,110.00 | 10,640,000 |
13 Feb 2024 | 3,150.00 | 3,170.00 | 3,080.00 | 3,100.00 | 3,100.00 | 10,692,400 |
12 Feb 2024 | 3,110.00 | 3,160.00 | 3,090.00 | 3,150.00 | 3,150.00 | 15,859,200 |
07 Feb 2024 | 3,060.00 | 3,130.00 | 3,050.00 | 3,050.00 | 3,050.00 | 7,945,600 |
06 Feb 2024 | 3,070.00 | 3,140.00 | 3,030.00 | 3,040.00 | 3,040.00 | 10,601,800 |
05 Feb 2024 | 3,090.00 | 3,110.00 | 3,010.00 | 3,050.00 | 3,050.00 | 8,592,600 |
02 Feb 2024 | 3,190.00 | 3,210.00 | 3,060.00 | 3,070.00 | 3,070.00 | 16,041,500 |
01 Feb 2024 | 3,220.00 | 3,330.00 | 3,150.00 | 3,170.00 | 3,170.00 | 17,202,400 |
31 Jan 2024 | 3,230.00 | 3,260.00 | 3,140.00 | 3,210.00 | 3,210.00 | 15,558,700 |
30 Jan 2024 | 3,150.00 | 3,260.00 | 3,140.00 | 3,230.00 | 3,230.00 | 22,633,200 |
29 Jan 2024 | 3,400.00 | 3,450.00 | 3,090.00 | 3,140.00 | 3,140.00 | 25,247,300 |
26 Jan 2024 | 3,560.00 | 3,580.00 | 3,340.00 | 3,400.00 | 3,400.00 | 19,987,600 |
25 Jan 2024 | 3,490.00 | 3,660.00 | 3,480.00 | 3,560.00 | 3,560.00 | 14,068,200 |
24 Jan 2024 | 3,580.00 | 3,650.00 | 3,520.00 | 3,530.00 | 3,530.00 | 13,975,700 |
23 Jan 2024 | 3,650.00 | 3,690.00 | 3,550.00 | 3,570.00 | 3,570.00 | 13,770,800 |
22 Jan 2024 | 3,540.00 | 3,700.00 | 3,520.00 | 3,650.00 | 3,650.00 | 29,451,700 |
19 Jan 2024 | 3,390.00 | 3,570.00 | 3,370.00 | 3,500.00 | 3,500.00 | 28,018,100 |
18 Jan 2024 | 3,370.00 | 3,440.00 | 3,340.00 | 3,380.00 | 3,380.00 | 13,257,600 |
17 Jan 2024 | 3,460.00 | 3,460.00 | 3,310.00 | 3,370.00 | 3,370.00 | 23,227,200 |
16 Jan 2024 | 3,480.00 | 3,480.00 | 3,410.00 | 3,460.00 | 3,460.00 | 9,684,700 |
15 Jan 2024 | 3,400.00 | 3,480.00 | 3,340.00 | 3,440.00 | 3,440.00 | 21,912,700 |
12 Jan 2024 | 3,400.00 | 3,450.00 | 3,190.00 | 3,400.00 | 3,400.00 | 31,956,100 |
11 Jan 2024 | 3,280.00 | 3,450.00 | 3,280.00 | 3,390.00 | 3,390.00 | 31,898,700 |
10 Jan 2024 | 3,180.00 | 3,290.00 | 3,180.00 | 3,250.00 | 3,250.00 | 20,964,900 |
09 Jan 2024 | 3,080.00 | 3,200.00 | 3,080.00 | 3,170.00 | 3,170.00 | 30,046,500 |
08 Jan 2024 | 3,100.00 | 3,120.00 | 3,030.00 | 3,030.00 | 3,030.00 | 8,818,000 |
05 Jan 2024 | 3,130.00 | 3,240.00 | 3,090.00 | 3,090.00 | 3,090.00 | 16,502,900 |
04 Jan 2024 | 3,150.00 | 3,170.00 | 3,080.00 | 3,130.00 | 3,130.00 | 13,957,800 |
03 Jan 2024 | 2,940.00 | 3,190.00 | 2,900.00 | 3,160.00 | 3,160.00 | 37,418,400 |
02 Jan 2024 | 2,920.00 | 2,980.00 | 2,870.00 | 2,930.00 | 2,930.00 | 6,281,400 |
29 Dec 2023 | 2,960.00 | 2,970.00 | 2,860.00 | 2,900.00 | 2,900.00 | 7,581,900 |
28 Dec 2023 | 2,990.00 | 3,010.00 | 2,920.00 | 2,940.00 | 2,940.00 | 7,909,800 |
27 Dec 2023 | 2,960.00 | 3,010.00 | 2,940.00 | 2,970.00 | 2,970.00 | 7,535,000 |
22 Dec 2023 | 2,970.00 | 3,080.00 | 2,920.00 | 2,930.00 | 2,930.00 | 14,809,300 |
21 Dec 2023 | 2,950.00 | 3,000.00 | 2,900.00 | 2,970.00 | 2,970.00 | 11,397,400 |
20 Dec 2023 | 3,040.00 | 3,070.00 | 2,960.00 | 2,970.00 | 2,970.00 | 16,038,200 |
19 Dec 2023 | 2,910.00 | 3,080.00 | 2,910.00 | 3,010.00 | 3,010.00 | 28,597,100 |
18 Dec 2023 | 3,210.00 | 3,210.00 | 2,850.00 | 2,950.00 | 2,950.00 | 56,602,100 |
15 Dec 2023 | 3,310.00 | 3,360.00 | 3,150.00 | 3,210.00 | 3,210.00 | 32,270,700 |
14 Dec 2023 | 3,500.00 | 3,500.00 | 3,250.00 | 3,300.00 | 3,300.00 | 89,153,500 |
13 Dec 2023 | 3,550.00 | 3,640.00 | 3,140.00 | 3,200.00 | 3,200.00 | 86,325,500 |
12 Dec 2023 | 3,130.00 | 3,860.00 | 3,130.00 | 3,600.00 | 3,600.00 | 138,768,800 |
11 Dec 2023 | 3,250.00 | 3,430.00 | 3,070.00 | 3,110.00 | 3,110.00 | 64,395,800 |
08 Dec 2023 | 3,040.00 | 3,220.00 | 2,960.00 | 3,180.00 | 3,180.00 | 40,221,100 |
07 Dec 2023 | 3,050.00 | 3,130.00 | 2,820.00 | 3,000.00 | 3,000.00 | 74,647,600 |
06 Dec 2023 | 3,210.00 | 3,250.00 | 3,010.00 | 3,030.00 | 3,030.00 | 32,061,500 |
05 Dec 2023 | 3,080.00 | 3,290.00 | 3,040.00 | 3,180.00 | 3,180.00 | 56,900,400 |
04 Dec 2023 | 3,490.00 | 3,550.00 | 3,040.00 | 3,090.00 | 3,090.00 | 67,931,900 |
01 Dec 2023 | 3,150.00 | 3,500.00 | 3,020.00 | 3,490.00 | 3,490.00 | 85,697,500 |
30 Nov 2023 | 3,260.00 | 3,310.00 | 3,150.00 | 3,200.00 | 3,200.00 | 128,881,400 |
29 Nov 2023 | 3,050.00 | 3,260.00 | 3,040.00 | 3,200.00 | 3,200.00 | 64,412,900 |
28 Nov 2023 | 3,120.00 | 3,230.00 | 3,010.00 | 3,050.00 | 3,050.00 | 46,204,100 |
27 Nov 2023 | 3,150.00 | 3,330.00 | 3,100.00 | 3,120.00 | 3,120.00 | 95,674,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |