Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,040.00 | 2,040.00 | 2,020.00 | 2,020.00 | 2,020.00 | 600 |
02 May 2024 | 2,080.00 | 2,100.00 | 1,970.00 | 2,050.00 | 2,050.00 | 5,800 |
30 Apr 2024 | 2,130.00 | 2,130.00 | 1,950.00 | 2,100.00 | 2,100.00 | 38,500 |
29 Apr 2024 | 2,140.00 | 2,140.00 | 2,120.00 | 2,140.00 | 2,140.00 | 3,000 |
26 Apr 2024 | 2,140.00 | 2,160.00 | 2,120.00 | 2,130.00 | 2,130.00 | 8,200 |
25 Apr 2024 | 2,150.00 | 2,180.00 | 2,110.00 | 2,140.00 | 2,140.00 | 5,900 |
24 Apr 2024 | 2,170.00 | 2,180.00 | 2,170.00 | 2,180.00 | 2,180.00 | 1,500 |
23 Apr 2024 | 2,180.00 | 2,180.00 | 2,110.00 | 2,170.00 | 2,170.00 | 15,200 |
22 Apr 2024 | 2,110.00 | 2,190.00 | 2,110.00 | 2,180.00 | 2,180.00 | 5,100 |
19 Apr 2024 | 2,140.00 | 2,160.00 | 2,090.00 | 2,100.00 | 2,100.00 | 18,800 |
18 Apr 2024 | 2,160.00 | 2,160.00 | 2,140.00 | 2,140.00 | 2,140.00 | 5,100 |
17 Apr 2024 | 2,200.00 | 2,200.00 | 2,150.00 | 2,150.00 | 2,150.00 | 9,200 |
16 Apr 2024 | 2,240.00 | 2,240.00 | 2,170.00 | 2,170.00 | 2,170.00 | 26,000 |
05 Apr 2024 | 2,200.00 | 2,220.00 | 2,200.00 | 2,200.00 | 2,200.00 | 9,800 |
04 Apr 2024 | 2,210.00 | 2,210.00 | 2,200.00 | 2,200.00 | 2,200.00 | 11,800 |
03 Apr 2024 | 2,210.00 | 2,210.00 | 2,180.00 | 2,210.00 | 2,210.00 | 8,600 |
02 Apr 2024 | 2,210.00 | 2,240.00 | 2,170.00 | 2,200.00 | 2,200.00 | 21,900 |
01 Apr 2024 | 2,300.00 | 2,300.00 | 2,140.00 | 2,210.00 | 2,210.00 | 53,000 |
28 Mar 2024 | 2,420.00 | 2,450.00 | 2,260.00 | 2,300.00 | 2,300.00 | 349,200 |
27 Mar 2024 | 2,380.00 | 2,400.00 | 2,360.00 | 2,400.00 | 2,400.00 | 26,100 |
26 Mar 2024 | 2,400.00 | 2,400.00 | 2,370.00 | 2,380.00 | 2,380.00 | 6,100 |
25 Mar 2024 | 2,410.00 | 2,410.00 | 2,360.00 | 2,400.00 | 2,400.00 | 67,600 |
22 Mar 2024 | 2,350.00 | 2,390.00 | 2,350.00 | 2,390.00 | 2,390.00 | 15,800 |
21 Mar 2024 | 2,350.00 | 2,370.00 | 2,320.00 | 2,370.00 | 2,370.00 | 5,400 |
20 Mar 2024 | 2,330.00 | 2,350.00 | 2,330.00 | 2,340.00 | 2,340.00 | 17,600 |
19 Mar 2024 | 2,320.00 | 2,330.00 | 2,320.00 | 2,330.00 | 2,330.00 | 7,000 |
18 Mar 2024 | 2,330.00 | 2,330.00 | 2,290.00 | 2,330.00 | 2,330.00 | 8,700 |
15 Mar 2024 | 2,310.00 | 2,320.00 | 2,290.00 | 2,320.00 | 2,320.00 | 20,100 |
14 Mar 2024 | 2,300.00 | 2,320.00 | 2,270.00 | 2,320.00 | 2,320.00 | 15,700 |
13 Mar 2024 | 2,330.00 | 2,350.00 | 2,240.00 | 2,300.00 | 2,300.00 | 21,700 |
08 Mar 2024 | 2,330.00 | 2,350.00 | 2,330.00 | 2,330.00 | 2,330.00 | 1,300 |
07 Mar 2024 | 2,300.00 | 2,350.00 | 2,270.00 | 2,330.00 | 2,330.00 | 11,300 |
06 Mar 2024 | 2,290.00 | 2,300.00 | 2,280.00 | 2,300.00 | 2,300.00 | 6,200 |
05 Mar 2024 | 2,300.00 | 2,300.00 | 2,270.00 | 2,300.00 | 2,300.00 | 12,500 |
04 Mar 2024 | 2,320.00 | 2,330.00 | 2,300.00 | 2,300.00 | 2,300.00 | 1,900 |
01 Mar 2024 | 2,300.00 | 2,310.00 | 2,290.00 | 2,310.00 | 2,310.00 | 15,300 |
29 Feb 2024 | 2,330.00 | 2,330.00 | 2,310.00 | 2,310.00 | 2,310.00 | 9,000 |
28 Feb 2024 | 2,340.00 | 2,350.00 | 2,330.00 | 2,330.00 | 2,330.00 | 4,600 |
27 Feb 2024 | 2,330.00 | 2,340.00 | 2,320.00 | 2,340.00 | 2,340.00 | 3,500 |
26 Feb 2024 | 2,350.00 | 2,350.00 | 2,320.00 | 2,320.00 | 2,320.00 | 8,100 |
23 Feb 2024 | 2,330.00 | 2,360.00 | 2,330.00 | 2,360.00 | 2,360.00 | 2,500 |
22 Feb 2024 | 2,310.00 | 2,360.00 | 2,310.00 | 2,360.00 | 2,360.00 | 3,400 |
21 Feb 2024 | 2,310.00 | 2,310.00 | 2,300.00 | 2,310.00 | 2,310.00 | 18,400 |
20 Feb 2024 | 2,330.00 | 2,340.00 | 2,250.00 | 2,310.00 | 2,310.00 | 17,400 |
19 Feb 2024 | 2,370.00 | 2,370.00 | 2,300.00 | 2,340.00 | 2,340.00 | 13,500 |
16 Feb 2024 | 2,330.00 | 2,390.00 | 2,310.00 | 2,370.00 | 2,370.00 | 30,900 |
15 Feb 2024 | 2,400.00 | 2,400.00 | 2,250.00 | 2,340.00 | 2,340.00 | 137,700 |
13 Feb 2024 | 2,410.00 | 2,410.00 | 2,350.00 | 2,400.00 | 2,400.00 | 9,800 |
12 Feb 2024 | 2,380.00 | 2,440.00 | 2,360.00 | 2,410.00 | 2,410.00 | 7,600 |
07 Feb 2024 | 2,340.00 | 2,380.00 | 2,340.00 | 2,380.00 | 2,380.00 | 2,300 |
06 Feb 2024 | 2,360.00 | 2,360.00 | 2,340.00 | 2,340.00 | 2,340.00 | 14,100 |
05 Feb 2024 | 2,380.00 | 2,380.00 | 2,350.00 | 2,370.00 | 2,370.00 | 4,900 |
02 Feb 2024 | 2,370.00 | 2,380.00 | 2,350.00 | 2,380.00 | 2,380.00 | 10,900 |
01 Feb 2024 | 2,380.00 | 2,380.00 | 2,350.00 | 2,380.00 | 2,380.00 | 7,800 |
31 Jan 2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,900 |
30 Jan 2024 | 2,350.00 | 2,380.00 | 2,340.00 | 2,380.00 | 2,380.00 | 9,700 |
29 Jan 2024 | 2,400.00 | 2,440.00 | 2,340.00 | 2,350.00 | 2,350.00 | 17,200 |
26 Jan 2024 | 2,440.00 | 2,450.00 | 2,400.00 | 2,400.00 | 2,400.00 | 8,200 |
25 Jan 2024 | 2,390.00 | 2,450.00 | 2,390.00 | 2,440.00 | 2,440.00 | 10,700 |
24 Jan 2024 | 2,440.00 | 2,440.00 | 2,400.00 | 2,400.00 | 2,400.00 | 19,400 |
23 Jan 2024 | 2,470.00 | 2,470.00 | 2,410.00 | 2,450.00 | 2,450.00 | 16,800 |
22 Jan 2024 | 2,520.00 | 2,520.00 | 2,460.00 | 2,510.00 | 2,510.00 | 9,000 |
19 Jan 2024 | 2,500.00 | 2,560.00 | 2,460.00 | 2,530.00 | 2,530.00 | 6,000 |
18 Jan 2024 | 2,500.00 | 2,500.00 | 2,490.00 | 2,500.00 | 2,500.00 | 2,200 |
17 Jan 2024 | 2,520.00 | 2,520.00 | 2,500.00 | 2,500.00 | 2,500.00 | 4,600 |
16 Jan 2024 | 2,540.00 | 2,540.00 | 2,530.00 | 2,540.00 | 2,540.00 | 2,900 |
15 Jan 2024 | 2,550.00 | 2,560.00 | 2,530.00 | 2,540.00 | 2,540.00 | 12,900 |
12 Jan 2024 | 2,550.00 | 2,570.00 | 2,520.00 | 2,550.00 | 2,550.00 | 3,600 |
11 Jan 2024 | 2,550.00 | 2,550.00 | 2,520.00 | 2,550.00 | 2,550.00 | 12,000 |
10 Jan 2024 | 2,570.00 | 2,570.00 | 2,520.00 | 2,550.00 | 2,550.00 | 3,900 |
09 Jan 2024 | 2,530.00 | 2,530.00 | 2,500.00 | 2,530.00 | 2,530.00 | 36,700 |
08 Jan 2024 | 2,540.00 | 2,550.00 | 2,500.00 | 2,520.00 | 2,520.00 | 16,700 |
05 Jan 2024 | 2,550.00 | 2,620.00 | 2,480.00 | 2,540.00 | 2,540.00 | 73,600 |
04 Jan 2024 | 2,490.00 | 2,700.00 | 2,490.00 | 2,550.00 | 2,550.00 | 84,200 |
03 Jan 2024 | 2,500.00 | 2,500.00 | 2,480.00 | 2,480.00 | 2,480.00 | 1,800 |
02 Jan 2024 | 2,490.00 | 2,520.00 | 2,460.00 | 2,490.00 | 2,490.00 | 5,000 |
29 Dec 2023 | 2,530.00 | 2,530.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,500 |
28 Dec 2023 | 2,500.00 | 2,540.00 | 2,490.00 | 2,500.00 | 2,500.00 | 5,500 |
27 Dec 2023 | 2,490.00 | 2,530.00 | 2,470.00 | 2,490.00 | 2,490.00 | 4,100 |
22 Dec 2023 | 2,520.00 | 2,530.00 | 2,450.00 | 2,490.00 | 2,490.00 | 24,400 |
21 Dec 2023 | 2,550.00 | 2,550.00 | 2,450.00 | 2,510.00 | 2,510.00 | 2,000 |
20 Dec 2023 | 2,460.00 | 2,500.00 | 2,450.00 | 2,490.00 | 2,490.00 | 24,700 |
19 Dec 2023 | 2,410.00 | 2,430.00 | 2,400.00 | 2,420.00 | 2,420.00 | 21,900 |
18 Dec 2023 | 2,490.00 | 2,490.00 | 2,410.00 | 2,410.00 | 2,410.00 | 28,800 |
15 Dec 2023 | 2,470.00 | 2,470.00 | 2,460.00 | 2,470.00 | 2,470.00 | 4,100 |
14 Dec 2023 | 2,480.00 | 2,490.00 | 2,450.00 | 2,480.00 | 2,480.00 | 1,500 |
13 Dec 2023 | 2,470.00 | 2,480.00 | 2,450.00 | 2,450.00 | 2,450.00 | 6,200 |
12 Dec 2023 | 2,450.00 | 2,480.00 | 2,450.00 | 2,480.00 | 2,480.00 | 4,500 |
11 Dec 2023 | 2,490.00 | 2,490.00 | 2,450.00 | 2,470.00 | 2,470.00 | 15,900 |
08 Dec 2023 | 2,510.00 | 2,510.00 | 2,460.00 | 2,490.00 | 2,490.00 | 11,100 |
07 Dec 2023 | 2,530.00 | 2,540.00 | 2,480.00 | 2,510.00 | 2,510.00 | 21,600 |
06 Dec 2023 | 2,580.00 | 2,580.00 | 2,530.00 | 2,530.00 | 2,530.00 | 26,300 |
05 Dec 2023 | 2,580.00 | 2,590.00 | 2,550.00 | 2,590.00 | 2,590.00 | 12,100 |
04 Dec 2023 | 2,580.00 | 2,620.00 | 2,580.00 | 2,590.00 | 2,590.00 | 11,300 |
01 Dec 2023 | 2,680.00 | 2,680.00 | 2,560.00 | 2,620.00 | 2,620.00 | 18,700 |
30 Nov 2023 | 2,620.00 | 2,660.00 | 2,620.00 | 2,650.00 | 2,650.00 | 4,700 |
29 Nov 2023 | 2,610.00 | 2,640.00 | 2,570.00 | 2,620.00 | 2,620.00 | 38,700 |
28 Nov 2023 | 2,670.00 | 2,690.00 | 2,610.00 | 2,610.00 | 2,610.00 | 34,200 |
27 Nov 2023 | 2,630.00 | 2,660.00 | 2,630.00 | 2,630.00 | 2,630.00 | 21,100 |
24 Nov 2023 | 2,630.00 | 2,650.00 | 2,610.00 | 2,630.00 | 2,630.00 | 31,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |