Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2,400.0000 | 2,400.0000 | 2,400.0000 | 2,400.0000 | 2,400.0000 | 11,700 |
06 May 2024 | 2,360.0000 | 2,390.0000 | 2,360.0000 | 2,390.0000 | 2,390.0000 | 4,300 |
03 May 2024 | 2,280.0000 | 2,330.0000 | 2,280.0000 | 2,330.0000 | 2,330.0000 | 1,200 |
02 May 2024 | 2,260.0000 | 2,260.0000 | 2,260.0000 | 2,260.0000 | 2,260.0000 | 2,200 |
30 Apr 2024 | 2,260.0000 | 2,260.0000 | 2,260.0000 | 2,260.0000 | 2,260.0000 | 1,400 |
29 Apr 2024 | 2,330.0000 | 2,330.0000 | 2,250.0000 | 2,250.0000 | 2,250.0000 | 12,900 |
26 Apr 2024 | 2,320.0000 | 2,320.0000 | 2,320.0000 | 2,320.0000 | 2,320.0000 | 600 |
25 Apr 2024 | 2,310.0000 | 2,320.0000 | 2,310.0000 | 2,320.0000 | 2,320.0000 | 3,300 |
24 Apr 2024 | 2,310.0000 | 2,310.0000 | 2,310.0000 | 2,310.0000 | 2,310.0000 | 600 |
23 Apr 2024 | 2,310.0000 | 2,310.0000 | 2,310.0000 | 2,310.0000 | 2,310.0000 | 14,900 |
22 Apr 2024 | 2,330.0000 | 2,330.0000 | 2,310.0000 | 2,310.0000 | 2,310.0000 | 5,100 |
19 Apr 2024 | 2,330.0000 | 2,330.0000 | 2,330.0000 | 2,330.0000 | 2,330.0000 | 4,700 |
18 Apr 2024 | 2,350.0000 | 2,350.0000 | 2,350.0000 | 2,350.0000 | 2,350.0000 | 15,600 |
17 Apr 2024 | 2,370.0000 | 2,370.0000 | 2,360.0000 | 2,360.0000 | 2,360.0000 | 9,500 |
16 Apr 2024 | 2,390.0000 | 2,390.0000 | 2,380.0000 | 2,380.0000 | 2,380.0000 | 3,500 |
05 Apr 2024 | 2,400.0000 | 2,400.0000 | 2,400.0000 | 2,400.0000 | 2,400.0000 | 13,100 |
04 Apr 2024 | 2,420.0000 | 2,420.0000 | 2,410.0000 | 2,410.0000 | 2,410.0000 | 6,500 |
03 Apr 2024 | 2,420.0000 | 2,420.0000 | 2,420.0000 | 2,420.0000 | 2,420.0000 | 2,700 |
02 Apr 2024 | 2,420.0000 | 2,420.0000 | 2,420.0000 | 2,420.0000 | 2,420.0000 | 2,800 |
01 Apr 2024 | 2,430.0000 | 2,430.0000 | 2,420.0000 | 2,420.0000 | 2,420.0000 | 7,100 |
28 Mar 2024 | 2,430.0000 | 2,430.0000 | 2,430.0000 | 2,430.0000 | 2,430.0000 | 5,500 |
27 Mar 2024 | 2,430.0000 | 2,430.0000 | 2,410.0000 | 2,430.0000 | 2,430.0000 | 4,500 |
26 Mar 2024 | 2,450.0000 | 2,450.0000 | 2,450.0000 | 2,450.0000 | 2,450.0000 | 10,700 |
25 Mar 2024 | 2,450.0000 | 2,450.0000 | 2,450.0000 | 2,450.0000 | 2,450.0000 | 1,400 |
22 Mar 2024 | 2,450.0000 | 2,450.0000 | 2,440.0000 | 2,450.0000 | 2,450.0000 | 10,700 |
21 Mar 2024 | 2,450.0000 | 2,450.0000 | 2,440.0000 | 2,440.0000 | 2,440.0000 | 1,500 |
20 Mar 2024 | 2,450.0000 | 2,460.0000 | 2,440.0000 | 2,450.0000 | 2,450.0000 | 1,800 |
19 Mar 2024 | 2,450.0000 | 2,470.0000 | 2,430.0000 | 2,450.0000 | 2,450.0000 | 19,700 |
18 Mar 2024 | 2,450.0000 | 2,460.0000 | 2,410.0000 | 2,460.0000 | 2,460.0000 | 5,000 |
15 Mar 2024 | 2,420.0000 | 2,460.0000 | 2,420.0000 | 2,450.0000 | 2,450.0000 | 14,700 |
14 Mar 2024 | 2,380.0000 | 2,440.0000 | 2,380.0000 | 2,420.0000 | 2,420.0000 | 16,300 |
13 Mar 2024 | 2,410.0000 | 2,560.0000 | 2,360.0000 | 2,420.0000 | 2,420.0000 | 22,700 |
08 Mar 2024 | 2,400.0000 | 2,450.0000 | 2,350.0000 | 2,370.0000 | 2,370.0000 | 282,200 |
07 Mar 2024 | 2,440.0000 | 2,450.0000 | 2,390.0000 | 2,400.0000 | 2,400.0000 | 85,400 |
06 Mar 2024 | 2,450.0000 | 2,540.0000 | 2,440.0000 | 2,440.0000 | 2,440.0000 | 25,700 |
05 Mar 2024 | 2,480.0000 | 2,550.0000 | 2,450.0000 | 2,500.0000 | 2,500.0000 | 24,700 |
04 Mar 2024 | 2,520.0000 | 2,520.0000 | 2,480.0000 | 2,480.0000 | 2,480.0000 | 21,800 |
01 Mar 2024 | 2,530.0000 | 2,570.0000 | 2,490.0000 | 2,520.0000 | 2,520.0000 | 72,000 |
29 Feb 2024 | 2,580.0000 | 2,590.0000 | 2,540.0000 | 2,540.0000 | 2,540.0000 | 49,700 |
28 Feb 2024 | 2,580.0000 | 2,590.0000 | 2,580.0000 | 2,590.0000 | 2,590.0000 | 25,100 |
27 Feb 2024 | 2,580.0000 | 2,580.0000 | 2,560.0000 | 2,580.0000 | 2,580.0000 | 1,800 |
26 Feb 2024 | 2,570.0000 | 2,590.0000 | 2,510.0000 | 2,560.0000 | 2,560.0000 | 28,000 |
23 Feb 2024 | 2,600.0000 | 2,600.0000 | 2,560.0000 | 2,570.0000 | 2,570.0000 | 14,000 |
22 Feb 2024 | 2,560.0000 | 2,600.0000 | 2,560.0000 | 2,600.0000 | 2,600.0000 | 2,600 |
21 Feb 2024 | 2,580.0000 | 2,580.0000 | 2,560.0000 | 2,580.0000 | 2,580.0000 | 3,800 |
20 Feb 2024 | 2,570.0000 | 2,600.0000 | 2,550.0000 | 2,580.0000 | 2,580.0000 | 21,600 |
19 Feb 2024 | 2,590.0000 | 2,600.0000 | 2,580.0000 | 2,600.0000 | 2,600.0000 | 5,200 |
16 Feb 2024 | 2,590.0000 | 2,590.0000 | 2,580.0000 | 2,590.0000 | 2,590.0000 | 5,400 |
15 Feb 2024 | 2,580.0000 | 2,600.0000 | 2,570.0000 | 2,590.0000 | 2,590.0000 | 23,200 |
13 Feb 2024 | 2,590.0000 | 2,590.0000 | 2,570.0000 | 2,590.0000 | 2,590.0000 | 5,100 |
12 Feb 2024 | 2,600.0000 | 2,600.0000 | 2,600.0000 | 2,600.0000 | 2,600.0000 | 300 |
07 Feb 2024 | 2,610.0000 | 2,610.0000 | 2,600.0000 | 2,600.0000 | 2,600.0000 | 600 |
06 Feb 2024 | 2,610.0000 | 2,610.0000 | 2,590.0000 | 2,610.0000 | 2,610.0000 | 500 |
05 Feb 2024 | 2,620.0000 | 2,620.0000 | 2,590.0000 | 2,610.0000 | 2,610.0000 | 900 |
02 Feb 2024 | 2,590.0000 | 2,610.0000 | 2,580.0000 | 2,610.0000 | 2,610.0000 | 17,900 |
01 Feb 2024 | 2,610.0000 | 2,610.0000 | 2,590.0000 | 2,610.0000 | 2,610.0000 | 30,400 |
31 Jan 2024 | 2,620.0000 | 2,620.0000 | 2,600.0000 | 2,610.0000 | 2,610.0000 | 19,800 |
30 Jan 2024 | 2,620.0000 | 2,640.0000 | 2,620.0000 | 2,630.0000 | 2,630.0000 | 10,500 |
29 Jan 2024 | 2,620.0000 | 2,640.0000 | 2,600.0000 | 2,630.0000 | 2,630.0000 | 18,000 |
26 Jan 2024 | 2,630.0000 | 2,630.0000 | 2,610.0000 | 2,610.0000 | 2,610.0000 | 17,400 |
25 Jan 2024 | 2,630.0000 | 2,640.0000 | 2,630.0000 | 2,630.0000 | 2,630.0000 | 5,300 |
24 Jan 2024 | 2,630.0000 | 2,630.0000 | 2,620.0000 | 2,630.0000 | 2,630.0000 | 1,200 |
23 Jan 2024 | 2,640.0000 | 2,640.0000 | 2,620.0000 | 2,640.0000 | 2,640.0000 | 3,600 |
22 Jan 2024 | 2,630.0000 | 2,650.0000 | 2,630.0000 | 2,630.0000 | 2,630.0000 | 3,900 |
19 Jan 2024 | 2,670.0000 | 2,670.0000 | 2,630.0000 | 2,630.0000 | 2,630.0000 | 7,500 |
18 Jan 2024 | 2,620.0000 | 2,680.0000 | 2,620.0000 | 2,680.0000 | 2,680.0000 | 9,300 |
17 Jan 2024 | 2,660.0000 | 2,680.0000 | 2,640.0000 | 2,640.0000 | 2,640.0000 | 48,300 |
16 Jan 2024 | 2,660.0000 | 2,660.0000 | 2,640.0000 | 2,660.0000 | 2,660.0000 | 700 |
15 Jan 2024 | 2,660.0000 | 2,660.0000 | 2,650.0000 | 2,660.0000 | 2,660.0000 | 13,200 |
12 Jan 2024 | 2,650.0000 | 2,670.0000 | 2,650.0000 | 2,670.0000 | 2,670.0000 | 8,200 |
11 Jan 2024 | 2,640.0000 | 2,660.0000 | 2,500.0000 | 2,650.0000 | 2,650.0000 | 61,900 |
10 Jan 2024 | 2,650.0000 | 2,650.0000 | 2,640.0000 | 2,650.0000 | 2,650.0000 | 5,600 |
09 Jan 2024 | 2,620.0000 | 2,650.0000 | 2,610.0000 | 2,650.0000 | 2,650.0000 | 6,500 |
08 Jan 2024 | 2,640.0000 | 2,650.0000 | 2,620.0000 | 2,620.0000 | 2,620.0000 | 22,000 |
05 Jan 2024 | 2,650.0000 | 2,650.0000 | 2,630.0000 | 2,640.0000 | 2,640.0000 | 11,900 |
04 Jan 2024 | 2,620.0000 | 2,650.0000 | 2,620.0000 | 2,650.0000 | 2,650.0000 | 89,700 |
03 Jan 2024 | 2,620.0000 | 2,630.0000 | 2,620.0000 | 2,620.0000 | 2,620.0000 | 9,900 |
02 Jan 2024 | 2,620.0000 | 2,620.0000 | 2,600.0000 | 2,620.0000 | 2,620.0000 | 8,000 |
29 Dec 2023 | 2,620.0000 | 2,620.0000 | 2,590.0000 | 2,590.0000 | 2,590.0000 | 4,800 |
28 Dec 2023 | 2,580.0000 | 2,620.0000 | 2,580.0000 | 2,620.0000 | 2,620.0000 | 4,500 |
27 Dec 2023 | 2,620.0000 | 2,620.0000 | 2,610.0000 | 2,620.0000 | 2,620.0000 | 2,100 |
22 Dec 2023 | 2,600.0000 | 2,610.0000 | 2,550.0000 | 2,600.0000 | 2,600.0000 | 4,100 |
21 Dec 2023 | 2,590.0000 | 2,600.0000 | 2,590.0000 | 2,600.0000 | 2,600.0000 | 3,100 |
20 Dec 2023 | 2,600.0000 | 2,610.0000 | 2,590.0000 | 2,600.0000 | 2,600.0000 | 7,600 |
19 Dec 2023 | 2,570.0000 | 2,600.0000 | 2,570.0000 | 2,600.0000 | 2,600.0000 | 2,300 |
18 Dec 2023 | 2,580.0000 | 2,600.0000 | 2,570.0000 | 2,570.0000 | 2,570.0000 | 1,100 |
15 Dec 2023 | 2,570.0000 | 2,570.0000 | 2,560.0000 | 2,570.0000 | 2,570.0000 | 1,200 |
14 Dec 2023 | 2,540.0000 | 2,570.0000 | 2,540.0000 | 2,570.0000 | 2,570.0000 | 1,200 |
13 Dec 2023 | 2,550.0000 | 2,600.0000 | 2,530.0000 | 2,530.0000 | 2,530.0000 | 11,600 |
12 Dec 2023 | 2,520.0000 | 2,590.0000 | 2,520.0000 | 2,590.0000 | 2,590.0000 | 5,300 |
11 Dec 2023 | 2,620.0000 | 2,620.0000 | 2,500.0000 | 2,530.0000 | 2,530.0000 | 19,400 |
08 Dec 2023 | 2,620.0000 | 2,620.0000 | 2,590.0000 | 2,590.0000 | 2,590.0000 | 200 |
07 Dec 2023 | 2,620.0000 | 2,620.0000 | 2,580.0000 | 2,580.0000 | 2,580.0000 | 5,600 |
06 Dec 2023 | 2,600.0000 | 2,620.0000 | 2,550.0000 | 2,550.0000 | 2,550.0000 | 27,200 |
05 Dec 2023 | 2,590.0000 | 2,620.0000 | 2,590.0000 | 2,620.0000 | 2,620.0000 | 2,600 |
04 Dec 2023 | 2,570.0000 | 2,620.0000 | 2,570.0000 | 2,580.0000 | 2,580.0000 | 4,300 |
01 Dec 2023 | 2,620.0000 | 2,620.0000 | 2,560.0000 | 2,560.0000 | 2,560.0000 | 4,600 |
30 Nov 2023 | 2,620.0000 | 2,620.0000 | 2,580.0000 | 2,580.0000 | 2,580.0000 | 6,400 |
29 Nov 2023 | 2,600.0000 | 2,620.0000 | 2,580.0000 | 2,620.0000 | 2,620.0000 | 7,900 |
28 Nov 2023 | 2,580.0000 | 2,610.0000 | 2,570.0000 | 2,580.0000 | 2,580.0000 | 4,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |