Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 950.00 | 1,150.00 | 950.00 | 1,150.00 | 1,150.00 | 4,100 |
02 May 2024 | 1,125.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 32,900 |
30 Apr 2024 | 1,220.00 | 1,220.00 | 1,120.00 | 1,145.00 | 1,145.00 | 78,200 |
29 Apr 2024 | 1,115.00 | 1,180.00 | 1,115.00 | 1,175.00 | 1,175.00 | 41,400 |
26 Apr 2024 | 1,180.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 31,400 |
25 Apr 2024 | 1,180.00 | 1,235.00 | 1,175.00 | 1,180.00 | 1,180.00 | 73,400 |
24 Apr 2024 | 1,195.00 | 1,235.00 | 1,130.00 | 1,235.00 | 1,235.00 | 48,100 |
23 Apr 2024 | 1,240.00 | 1,250.00 | 1,060.00 | 1,240.00 | 1,240.00 | 112,400 |
22 Apr 2024 | 1,210.00 | 1,240.00 | 1,165.00 | 1,240.00 | 1,240.00 | 6,900 |
19 Apr 2024 | 1,200.00 | 1,210.00 | 1,150.00 | 1,210.00 | 1,210.00 | 22,700 |
18 Apr 2024 | 1,155.00 | 1,210.00 | 1,150.00 | 1,210.00 | 1,210.00 | 17,100 |
17 Apr 2024 | 1,200.00 | 1,260.00 | 1,185.00 | 1,210.00 | 1,210.00 | 31,700 |
16 Apr 2024 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 34,800 |
05 Apr 2024 | 1,110.00 | 1,180.00 | 1,110.00 | 1,150.00 | 1,150.00 | 33,400 |
04 Apr 2024 | 1,270.00 | 1,320.00 | 1,110.00 | 1,110.00 | 1,110.00 | 302,000 |
03 Apr 2024 | 1,400.00 | 1,400.00 | 1,260.00 | 1,260.00 | 1,260.00 | 239,200 |
02 Apr 2024 | 1,360.00 | 1,450.00 | 1,300.00 | 1,400.00 | 1,400.00 | 107,000 |
01 Apr 2024 | 1,550.00 | 1,550.00 | 1,405.00 | 1,450.00 | 1,450.00 | 492,800 |
28 Mar 2024 | 1,350.00 | 1,550.00 | 1,145.00 | 1,550.00 | 1,550.00 | 5,605,000 |
27 Mar 2024 | 1,150.00 | 1,350.00 | 995.00 | 1,350.00 | 1,350.00 | 1,267,400 |
26 Mar 2024 | 1,150.00 | 1,150.00 | 965.00 | 1,150.00 | 1,150.00 | 605,100 |
25 Mar 2024 | 990.00 | 990.00 | 975.00 | 975.00 | 975.00 | 12,200 |
22 Mar 2024 | 1,010.00 | 1,010.00 | 975.00 | 1,005.00 | 1,005.00 | 35,700 |
21 Mar 2024 | 985.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 27,700 |
20 Mar 2024 | 990.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 53,800 |
19 Mar 2024 | 1,010.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 2,300 |
18 Mar 2024 | 1,050.00 | 1,050.00 | 995.00 | 995.00 | 995.00 | 40,900 |
15 Mar 2024 | 1,035.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 165,000 |
14 Mar 2024 | 1,040.00 | 1,115.00 | 1,035.00 | 1,050.00 | 1,050.00 | 50,000 |
13 Mar 2024 | 1,055.00 | 1,180.00 | 1,035.00 | 1,060.00 | 1,060.00 | 65,200 |
08 Mar 2024 | 1,040.00 | 1,070.00 | 1,035.00 | 1,070.00 | 1,070.00 | 10,800 |
07 Mar 2024 | 995.00 | 1,110.00 | 995.00 | 1,040.00 | 1,040.00 | 151,700 |
06 Mar 2024 | 1,045.00 | 1,080.00 | 985.00 | 1,035.00 | 1,035.00 | 45,300 |
05 Mar 2024 | 1,045.00 | 1,045.00 | 965.00 | 995.00 | 995.00 | 27,800 |
04 Mar 2024 | 1,100.00 | 1,100.00 | 1,045.00 | 1,045.00 | 1,045.00 | 21,100 |
01 Mar 2024 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | 26,600 |
29 Feb 2024 | 1,100.00 | 1,160.00 | 1,100.00 | 1,125.00 | 1,125.00 | 13,900 |
28 Feb 2024 | 1,140.00 | 1,150.00 | 1,105.00 | 1,135.00 | 1,135.00 | 13,700 |
27 Feb 2024 | 1,165.00 | 1,165.00 | 1,100.00 | 1,140.00 | 1,140.00 | 20,600 |
26 Feb 2024 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | 56,500 |
23 Feb 2024 | 1,150.00 | 1,220.00 | 1,150.00 | 1,200.00 | 1,200.00 | 241,600 |
22 Feb 2024 | 1,150.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,190.00 | 31,800 |
21 Feb 2024 | 1,135.00 | 1,165.00 | 1,100.00 | 1,165.00 | 1,165.00 | 52,400 |
20 Feb 2024 | 1,155.00 | 1,160.00 | 1,105.00 | 1,135.00 | 1,135.00 | 67,500 |
19 Feb 2024 | 1,035.00 | 1,290.00 | 1,010.00 | 1,125.00 | 1,125.00 | 292,900 |
16 Feb 2024 | 1,045.00 | 1,045.00 | 1,000.00 | 1,035.00 | 1,035.00 | 4,500 |
15 Feb 2024 | 1,070.00 | 1,090.00 | 1,000.00 | 1,050.00 | 1,050.00 | 54,400 |
13 Feb 2024 | 1,035.00 | 1,070.00 | 1,035.00 | 1,070.00 | 1,070.00 | 200 |
12 Feb 2024 | 1,010.00 | 1,100.00 | 1,010.00 | 1,080.00 | 1,080.00 | 21,100 |
07 Feb 2024 | 1,080.00 | 1,150.00 | 1,000.00 | 1,010.00 | 1,010.00 | 27,500 |
06 Feb 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 4,100 |
05 Feb 2024 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 5,600 |
02 Feb 2024 | 950.00 | 1,100.00 | 940.00 | 1,100.00 | 1,100.00 | 60,900 |
01 Feb 2024 | 1,005.00 | 1,080.00 | 950.00 | 950.00 | 950.00 | 62,200 |
31 Jan 2024 | 1,085.00 | 1,090.00 | 1,000.00 | 1,005.00 | 1,005.00 | 12,100 |
30 Jan 2024 | 1,035.00 | 1,100.00 | 1,035.00 | 1,065.00 | 1,065.00 | 4,600 |
29 Jan 2024 | 1,125.00 | 1,200.00 | 1,030.00 | 1,070.00 | 1,070.00 | 35,700 |
26 Jan 2024 | 1,100.00 | 1,205.00 | 1,020.00 | 1,130.00 | 1,130.00 | 40,800 |
25 Jan 2024 | 1,005.00 | 1,140.00 | 955.00 | 1,100.00 | 1,100.00 | 121,800 |
24 Jan 2024 | 1,130.00 | 1,130.00 | 1,025.00 | 1,025.00 | 1,025.00 | 61,500 |
23 Jan 2024 | 1,180.00 | 1,180.00 | 1,125.00 | 1,130.00 | 1,130.00 | 31,000 |
22 Jan 2024 | 1,240.00 | 1,240.00 | 1,180.00 | 1,180.00 | 1,180.00 | 34,000 |
19 Jan 2024 | 1,205.00 | 1,325.00 | 1,160.00 | 1,240.00 | 1,240.00 | 117,200 |
18 Jan 2024 | 1,260.00 | 1,260.00 | 1,180.00 | 1,220.00 | 1,220.00 | 73,200 |
17 Jan 2024 | 1,330.00 | 1,430.00 | 1,260.00 | 1,260.00 | 1,260.00 | 342,000 |
16 Jan 2024 | 1,245.00 | 1,370.00 | 1,245.00 | 1,320.00 | 1,320.00 | 234,800 |
15 Jan 2024 | 1,295.00 | 1,295.00 | 1,125.00 | 1,245.00 | 1,245.00 | 24,630,600 |
12 Jan 2024 | 1,400.00 | 1,400.00 | 1,305.00 | 1,305.00 | 1,305.00 | 52,200 |
11 Jan 2024 | 1,410.00 | 1,435.00 | 1,355.00 | 1,400.00 | 1,400.00 | 166,400 |
10 Jan 2024 | 1,435.00 | 1,435.00 | 1,350.00 | 1,410.00 | 1,410.00 | 1,152,100 |
09 Jan 2024 | 1,200.00 | 1,420.00 | 1,100.00 | 1,420.00 | 1,420.00 | 7,801,700 |
08 Jan 2024 | 1,075.00 | 1,190.00 | 1,070.00 | 1,190.00 | 1,190.00 | 2,609,700 |
05 Jan 2024 | 995.00 | 1,100.00 | 855.00 | 1,080.00 | 1,080.00 | 2,162,500 |
04 Jan 2024 | 805.00 | 1,000.00 | 800.00 | 1,000.00 | 1,000.00 | 2,755,400 |
03 Jan 2024 | 795.00 | 805.00 | 790.00 | 805.00 | 805.00 | 1,700 |
02 Jan 2024 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 38,000 |
29 Dec 2023 | 800.00 | 825.00 | 800.00 | 825.00 | 825.00 | 35,000 |
28 Dec 2023 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 2,400 |
27 Dec 2023 | 800.00 | 810.00 | 780.00 | 805.00 | 805.00 | 41,500 |
22 Dec 2023 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | 52,600 |
21 Dec 2023 | 790.00 | 805.00 | 745.00 | 805.00 | 805.00 | 339,900 |
20 Dec 2023 | 790.00 | 805.00 | 770.00 | 805.00 | 805.00 | 47,100 |
19 Dec 2023 | 790.00 | 805.00 | 785.00 | 805.00 | 805.00 | 13,400 |
18 Dec 2023 | 790.00 | 800.00 | 780.00 | 800.00 | 800.00 | 21,900 |
15 Dec 2023 | 790.00 | 810.00 | 790.00 | 800.00 | 800.00 | 6,400 |
14 Dec 2023 | 780.00 | 795.00 | 780.00 | 790.00 | 790.00 | 13,700 |
13 Dec 2023 | 820.00 | 825.00 | 780.00 | 815.00 | 815.00 | 28,700 |
12 Dec 2023 | 750.00 | 820.00 | 710.00 | 820.00 | 820.00 | 2,404,700 |
11 Dec 2023 | 795.00 | 795.00 | 750.00 | 755.00 | 755.00 | 2,300 |
08 Dec 2023 | 790.00 | 795.00 | 770.00 | 795.00 | 795.00 | 20,200 |
07 Dec 2023 | 775.00 | 795.00 | 765.00 | 795.00 | 795.00 | 11,100 |
06 Dec 2023 | 815.00 | 815.00 | 775.00 | 775.00 | 775.00 | 509,100 |
05 Dec 2023 | 785.00 | 815.00 | 745.00 | 815.00 | 815.00 | 150,400 |
04 Dec 2023 | 740.00 | 790.00 | 740.00 | 785.00 | 785.00 | 195,400 |
01 Dec 2023 | 730.00 | 750.00 | 670.00 | 750.00 | 750.00 | 143,500 |
30 Nov 2023 | 760.00 | 765.00 | 665.00 | 745.00 | 745.00 | 197,300 |
29 Nov 2023 | 665.00 | 740.00 | 635.00 | 740.00 | 740.00 | 347,000 |
28 Nov 2023 | 605.00 | 650.00 | 605.00 | 640.00 | 640.00 | 278,200 |
27 Nov 2023 | 675.00 | 680.00 | 600.00 | 610.00 | 610.00 | 520,200 |
24 Nov 2023 | 695.00 | 705.00 | 655.00 | 665.00 | 665.00 | 121,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |