Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,100.00 | 2,120.00 | 2,070.00 | 2,080.00 | 2,080.00 | 1,979,700 |
02 May 2024 | 2,080.00 | 2,130.00 | 2,070.00 | 2,100.00 | 2,100.00 | 2,545,300 |
30 Apr 2024 | 2,130.00 | 2,140.00 | 2,070.00 | 2,080.00 | 2,080.00 | 4,868,200 |
29 Apr 2024 | 2,120.00 | 2,130.00 | 2,060.00 | 2,120.00 | 2,120.00 | 5,484,300 |
26 Apr 2024 | 2,050.00 | 2,070.00 | 2,000.00 | 2,040.00 | 2,040.00 | 5,801,500 |
25 Apr 2024 | 2,070.00 | 2,080.00 | 2,010.00 | 2,040.00 | 2,040.00 | 2,182,000 |
24 Apr 2024 | 2,030.00 | 2,080.00 | 2,030.00 | 2,070.00 | 2,070.00 | 4,755,600 |
23 Apr 2024 | 2,000.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,030.00 | 3,269,900 |
22 Apr 2024 | 2,010.00 | 2,020.00 | 1,990.00 | 1,995.00 | 1,995.00 | 4,635,800 |
19 Apr 2024 | 2,080.00 | 2,080.00 | 1,995.00 | 2,010.00 | 2,010.00 | 7,142,000 |
18 Apr 2024 | 2,090.00 | 2,100.00 | 2,060.00 | 2,080.00 | 2,080.00 | 4,850,800 |
17 Apr 2024 | 2,100.00 | 2,150.00 | 2,070.00 | 2,090.00 | 2,090.00 | 6,627,400 |
16 Apr 2024 | 2,210.00 | 2,210.00 | 2,100.00 | 2,100.00 | 2,100.00 | 7,732,200 |
05 Apr 2024 | 2,190.00 | 2,230.00 | 2,180.00 | 2,210.00 | 2,210.00 | 7,628,700 |
04 Apr 2024 | 2,180.00 | 2,200.00 | 2,170.00 | 2,190.00 | 2,190.00 | 2,037,100 |
03 Apr 2024 | 2,200.00 | 2,200.00 | 2,170.00 | 2,180.00 | 2,180.00 | 3,536,500 |
02 Apr 2024 | 2,220.00 | 2,250.00 | 2,190.00 | 2,200.00 | 2,200.00 | 2,440,700 |
01 Apr 2024 | 2,230.00 | 2,250.00 | 2,180.00 | 2,220.00 | 2,220.00 | 6,385,200 |
28 Mar 2024 | 2,240.00 | 2,250.00 | 2,220.00 | 2,230.00 | 2,230.00 | 2,407,300 |
27 Mar 2024 | 2,250.00 | 2,260.00 | 2,210.00 | 2,230.00 | 2,230.00 | 5,357,600 |
26 Mar 2024 | 2,270.00 | 2,270.00 | 2,240.00 | 2,250.00 | 2,250.00 | 2,411,100 |
25 Mar 2024 | 2,290.00 | 2,290.00 | 2,250.00 | 2,260.00 | 2,260.00 | 2,783,900 |
22 Mar 2024 | 2,290.00 | 2,290.00 | 2,250.00 | 2,260.00 | 2,260.00 | 2,444,300 |
21 Mar 2024 | 2,250.00 | 2,300.00 | 2,240.00 | 2,260.00 | 2,260.00 | 5,757,000 |
20 Mar 2024 | 2,240.00 | 2,240.00 | 2,210.00 | 2,240.00 | 2,240.00 | 2,715,900 |
19 Mar 2024 | 2,220.00 | 2,230.00 | 2,210.00 | 2,230.00 | 2,230.00 | 1,649,700 |
18 Mar 2024 | 2,230.00 | 2,250.00 | 2,200.00 | 2,200.00 | 2,200.00 | 3,027,100 |
15 Mar 2024 | 2,210.00 | 2,240.00 | 2,210.00 | 2,230.00 | 2,230.00 | 3,318,800 |
14 Mar 2024 | 2,210.00 | 2,240.00 | 2,210.00 | 2,230.00 | 2,230.00 | 4,165,900 |
13 Mar 2024 | 2,210.00 | 2,240.00 | 2,210.00 | 2,210.00 | 2,210.00 | 3,453,700 |
08 Mar 2024 | 2,250.00 | 2,250.00 | 2,200.00 | 2,210.00 | 2,210.00 | 6,497,500 |
07 Mar 2024 | 2,240.00 | 2,260.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,302,400 |
06 Mar 2024 | 2,210.00 | 2,260.00 | 2,210.00 | 2,250.00 | 2,250.00 | 3,528,200 |
05 Mar 2024 | 2,300.00 | 2,320.00 | 2,200.00 | 2,210.00 | 2,210.00 | 10,395,100 |
04 Mar 2024 | 2,400.00 | 2,400.00 | 2,300.00 | 2,310.00 | 2,310.00 | 7,897,300 |
01 Mar 2024 | 2,250.00 | 2,400.00 | 2,250.00 | 2,400.00 | 2,400.00 | 8,478,100 |
29 Feb 2024 | 2,330.00 | 2,380.00 | 2,280.00 | 2,350.00 | 2,350.00 | 8,676,900 |
28 Feb 2024 | 2,300.00 | 2,340.00 | 2,300.00 | 2,340.00 | 2,340.00 | 5,905,000 |
27 Feb 2024 | 2,380.00 | 2,390.00 | 2,270.00 | 2,290.00 | 2,290.00 | 10,752,000 |
26 Feb 2024 | 2,410.00 | 2,470.00 | 2,350.00 | 2,370.00 | 2,370.00 | 13,888,200 |
23 Feb 2024 | 2,340.00 | 2,450.00 | 2,340.00 | 2,380.00 | 2,380.00 | 12,125,200 |
22 Feb 2024 | 2,360.00 | 2,370.00 | 2,300.00 | 2,320.00 | 2,320.00 | 3,556,000 |
21 Feb 2024 | 2,390.00 | 2,390.00 | 2,300.00 | 2,360.00 | 2,360.00 | 4,672,900 |
20 Feb 2024 | 2,260.00 | 2,380.00 | 2,240.00 | 2,360.00 | 2,360.00 | 7,363,100 |
19 Feb 2024 | 2,210.00 | 2,270.00 | 2,200.00 | 2,260.00 | 2,260.00 | 3,896,200 |
16 Feb 2024 | 2,220.00 | 2,240.00 | 2,180.00 | 2,200.00 | 2,200.00 | 4,004,300 |
15 Feb 2024 | 2,140.00 | 2,260.00 | 2,140.00 | 2,210.00 | 2,210.00 | 4,161,600 |
13 Feb 2024 | 2,320.00 | 2,320.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,346,700 |
12 Feb 2024 | 2,210.00 | 2,350.00 | 2,210.00 | 2,240.00 | 2,240.00 | 7,129,800 |
07 Feb 2024 | 2,220.00 | 2,350.00 | 2,220.00 | 2,290.00 | 2,290.00 | 6,867,600 |
06 Feb 2024 | 2,190.00 | 2,240.00 | 2,190.00 | 2,210.00 | 2,210.00 | 2,555,600 |
05 Feb 2024 | 2,290.00 | 2,290.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,947,600 |
02 Feb 2024 | 2,220.00 | 2,250.00 | 2,180.00 | 2,210.00 | 2,210.00 | 5,010,900 |
01 Feb 2024 | 2,240.00 | 2,260.00 | 2,220.00 | 2,230.00 | 2,230.00 | 2,710,400 |
31 Jan 2024 | 2,260.00 | 2,310.00 | 2,240.00 | 2,240.00 | 2,240.00 | 5,445,400 |
30 Jan 2024 | 2,230.00 | 2,290.00 | 2,220.00 | 2,260.00 | 2,260.00 | 4,244,300 |
29 Jan 2024 | 2,220.00 | 2,250.00 | 2,180.00 | 2,220.00 | 2,220.00 | 3,606,000 |
26 Jan 2024 | 2,320.00 | 2,350.00 | 2,210.00 | 2,230.00 | 2,230.00 | 5,959,400 |
25 Jan 2024 | 2,360.00 | 2,390.00 | 2,310.00 | 2,320.00 | 2,320.00 | 4,416,500 |
24 Jan 2024 | 2,390.00 | 2,400.00 | 2,330.00 | 2,350.00 | 2,350.00 | 1,855,500 |
23 Jan 2024 | 2,400.00 | 2,420.00 | 2,350.00 | 2,380.00 | 2,380.00 | 1,531,800 |
22 Jan 2024 | 2,390.00 | 2,420.00 | 2,350.00 | 2,400.00 | 2,400.00 | 2,796,100 |
19 Jan 2024 | 2,550.00 | 2,550.00 | 2,360.00 | 2,380.00 | 2,380.00 | 7,641,600 |
18 Jan 2024 | 2,590.00 | 2,600.00 | 2,510.00 | 2,540.00 | 2,540.00 | 1,822,900 |
17 Jan 2024 | 2,570.00 | 2,580.00 | 2,540.00 | 2,570.00 | 2,570.00 | 1,715,200 |
16 Jan 2024 | 2,580.00 | 2,600.00 | 2,570.00 | 2,570.00 | 2,570.00 | 1,077,800 |
15 Jan 2024 | 2,630.00 | 2,680.00 | 2,570.00 | 2,570.00 | 2,570.00 | 3,334,200 |
12 Jan 2024 | 2,530.00 | 2,650.00 | 2,530.00 | 2,600.00 | 2,600.00 | 5,502,700 |
11 Jan 2024 | 2,550.00 | 2,620.00 | 2,510.00 | 2,530.00 | 2,530.00 | 6,077,500 |
10 Jan 2024 | 2,480.00 | 2,550.00 | 2,430.00 | 2,550.00 | 2,550.00 | 5,661,400 |
09 Jan 2024 | 2,380.00 | 2,480.00 | 2,380.00 | 2,450.00 | 2,450.00 | 7,485,800 |
08 Jan 2024 | 2,350.00 | 2,390.00 | 2,330.00 | 2,380.00 | 2,380.00 | 3,062,100 |
05 Jan 2024 | 2,390.00 | 2,400.00 | 2,340.00 | 2,340.00 | 2,340.00 | 3,811,300 |
04 Jan 2024 | 2,360.00 | 2,390.00 | 2,340.00 | 2,370.00 | 2,370.00 | 3,537,000 |
03 Jan 2024 | 2,390.00 | 2,390.00 | 2,330.00 | 2,340.00 | 2,340.00 | 3,318,900 |
02 Jan 2024 | 2,360.00 | 2,420.00 | 2,350.00 | 2,390.00 | 2,390.00 | 1,674,100 |
29 Dec 2023 | 2,330.00 | 2,360.00 | 2,320.00 | 2,360.00 | 2,360.00 | 1,113,100 |
28 Dec 2023 | 2,320.00 | 2,350.00 | 2,300.00 | 2,320.00 | 2,320.00 | 2,143,400 |
27 Dec 2023 | 2,320.00 | 2,370.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,249,900 |
22 Dec 2023 | 2,340.00 | 2,350.00 | 2,300.00 | 2,320.00 | 2,320.00 | 1,797,800 |
21 Dec 2023 | 2,380.00 | 2,470.00 | 2,270.00 | 2,340.00 | 2,340.00 | 12,055,700 |
20 Dec 2023 | 2,330.00 | 2,390.00 | 2,330.00 | 2,370.00 | 2,370.00 | 2,339,400 |
19 Dec 2023 | 2,260.00 | 2,340.00 | 2,260.00 | 2,320.00 | 2,320.00 | 2,282,100 |
18 Dec 2023 | 2,440.00 | 2,460.00 | 2,240.00 | 2,260.00 | 2,260.00 | 10,522,000 |
15 Dec 2023 | 2,360.00 | 2,460.00 | 2,340.00 | 2,440.00 | 2,440.00 | 4,964,600 |
14 Dec 2023 | 2,330.00 | 2,390.00 | 2,320.00 | 2,360.00 | 2,360.00 | 3,583,300 |
13 Dec 2023 | 2,360.00 | 2,420.00 | 2,310.00 | 2,330.00 | 2,330.00 | 2,662,800 |
12 Dec 2023 | 2,410.00 | 2,450.00 | 2,300.00 | 2,360.00 | 2,360.00 | 5,205,400 |
11 Dec 2023 | 2,500.00 | 2,530.00 | 2,400.00 | 2,410.00 | 2,410.00 | 4,009,700 |
08 Dec 2023 | 2,550.00 | 2,550.00 | 2,470.00 | 2,500.00 | 2,500.00 | 3,242,800 |
07 Dec 2023 | 2,570.00 | 2,570.00 | 2,500.00 | 2,510.00 | 2,510.00 | 3,396,700 |
06 Dec 2023 | 2,580.00 | 2,600.00 | 2,540.00 | 2,570.00 | 2,570.00 | 2,650,100 |
05 Dec 2023 | 2,590.00 | 2,640.00 | 2,540.00 | 2,580.00 | 2,580.00 | 4,874,400 |
04 Dec 2023 | 2,630.00 | 2,670.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,626,400 |
01 Dec 2023 | 2,750.00 | 2,750.00 | 2,600.00 | 2,630.00 | 2,630.00 | 3,990,800 |
30 Nov 2023 | 2,560.00 | 2,750.00 | 2,530.00 | 2,750.00 | 2,750.00 | 6,275,500 |
29 Nov 2023 | 2,570.00 | 2,590.00 | 2,540.00 | 2,550.00 | 2,550.00 | 1,183,600 |
28 Nov 2023 | 2,610.00 | 2,620.00 | 2,550.00 | 2,570.00 | 2,570.00 | 1,624,800 |
27 Nov 2023 | 2,580.00 | 2,640.00 | 2,570.00 | 2,610.00 | 2,610.00 | 1,335,400 |
24 Nov 2023 | 2,610.00 | 2,630.00 | 2,560.00 | 2,570.00 | 2,570.00 | 2,861,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |