Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1,400.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | 10,900 |
03 May 2024 | 1,400.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,405.00 | 7,000 |
02 May 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 7,800 |
30 Apr 2024 | 1,400.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | 5,400 |
29 Apr 2024 | 1,400.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,400.00 | 55,900 |
26 Apr 2024 | 1,420.00 | 1,455.00 | 1,405.00 | 1,405.00 | 1,405.00 | 19,700 |
25 Apr 2024 | 1,400.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 23,800 |
24 Apr 2024 | 1,425.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,400.00 | 17,400 |
23 Apr 2024 | 1,450.00 | 1,455.00 | 1,430.00 | 1,435.00 | 1,435.00 | 3,000 |
22 Apr 2024 | 1,410.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 7,600 |
19 Apr 2024 | 1,420.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | 30,300 |
18 Apr 2024 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,420.00 | 12,600 |
17 Apr 2024 | 1,475.00 | 1,475.00 | 1,425.00 | 1,425.00 | 1,425.00 | 717,200 |
16 Apr 2024 | 1,470.00 | 1,480.00 | 1,465.00 | 1,475.00 | 1,475.00 | 33,000 |
05 Apr 2024 | 1,455.00 | 1,480.00 | 1,455.00 | 1,465.00 | 1,465.00 | 29,900 |
04 Apr 2024 | 1,470.00 | 1,470.00 | 1,450.00 | 1,455.00 | 1,455.00 | 10,100 |
03 Apr 2024 | 1,110.00 | 1,455.00 | 1,110.00 | 1,450.00 | 1,450.00 | 126,700 |
02 Apr 2024 | 1,445.00 | 1,455.00 | 1,445.00 | 1,450.00 | 1,450.00 | 17,000 |
01 Apr 2024 | 1,450.00 | 1,475.00 | 1,445.00 | 1,445.00 | 1,445.00 | 71,800 |
28 Mar 2024 | 1,450.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,440.00 | 26,200 |
27 Mar 2024 | 1,440.00 | 1,455.00 | 1,440.00 | 1,440.00 | 1,440.00 | 35,400 |
26 Mar 2024 | 1,455.00 | 1,455.00 | 1,400.00 | 1,440.00 | 1,440.00 | 117,900 |
25 Mar 2024 | 1,405.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,400.00 | 54,100 |
22 Mar 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 47,200 |
21 Mar 2024 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | 7,600 |
20 Mar 2024 | 1,400.00 | 1,400.00 | 1,395.00 | 1,400.00 | 1,400.00 | 124,700 |
19 Mar 2024 | 1,415.00 | 1,440.00 | 1,400.00 | 1,405.00 | 1,405.00 | 11,300 |
18 Mar 2024 | 1,405.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 22,900 |
15 Mar 2024 | 1,405.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,405.00 | 26,300 |
14 Mar 2024 | 1,410.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 19,300 |
13 Mar 2024 | 1,350.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 113,000 |
08 Mar 2024 | 1,400.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,400.00 | 9,600 |
07 Mar 2024 | 1,425.00 | 1,425.00 | 1,410.00 | 1,415.00 | 1,415.00 | 600 |
06 Mar 2024 | 1,370.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,400.00 | 88,800 |
05 Mar 2024 | 1,375.00 | 1,375.00 | 1,360.00 | 1,360.00 | 1,360.00 | 32,500 |
04 Mar 2024 | 1,415.00 | 1,425.00 | 1,375.00 | 1,375.00 | 1,375.00 | 124,500 |
01 Mar 2024 | 1,425.00 | 1,425.00 | 1,405.00 | 1,405.00 | 1,405.00 | 5,200 |
29 Feb 2024 | 1,410.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 14,400 |
28 Feb 2024 | 1,410.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | 13,300 |
27 Feb 2024 | 1,400.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,405.00 | 6,700 |
26 Feb 2024 | 1,410.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | 12,100 |
23 Feb 2024 | 1,400.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | 66,600 |
22 Feb 2024 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | 40,200 |
21 Feb 2024 | 1,470.00 | 1,470.00 | 1,425.00 | 1,425.00 | 1,425.00 | 79,200 |
20 Feb 2024 | 1,470.00 | 1,505.00 | 1,455.00 | 1,465.00 | 1,465.00 | 171,600 |
19 Feb 2024 | 1,350.00 | 1,500.00 | 1,345.00 | 1,425.00 | 1,425.00 | 72,800 |
16 Feb 2024 | 1,350.00 | 1,385.00 | 1,350.00 | 1,370.00 | 1,370.00 | 48,200 |
15 Feb 2024 | 1,300.00 | 1,365.00 | 1,300.00 | 1,350.00 | 1,350.00 | 107,900 |
13 Feb 2024 | 1,310.00 | 1,310.00 | 1,200.00 | 1,300.00 | 1,300.00 | 144,500 |
12 Feb 2024 | 1,105.00 | 1,385.00 | 1,075.00 | 1,300.00 | 1,300.00 | 449,800 |
07 Feb 2024 | 1,145.00 | 1,155.00 | 1,100.00 | 1,115.00 | 1,115.00 | 66,100 |
06 Feb 2024 | 1,160.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,155.00 | 6,100 |
05 Feb 2024 | 1,180.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,155.00 | 22,600 |
02 Feb 2024 | 1,190.00 | 1,190.00 | 1,140.00 | 1,145.00 | 1,145.00 | 93,300 |
01 Feb 2024 | 1,200.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 40,800 |
31 Jan 2024 | 1,225.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,210.00 | 43,500 |
30 Jan 2024 | 1,225.00 | 1,255.00 | 1,215.00 | 1,235.00 | 1,235.00 | 6,800 |
29 Jan 2024 | 1,235.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,225.00 | 19,600 |
26 Jan 2024 | 1,250.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,235.00 | 117,200 |
25 Jan 2024 | 1,250.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,240.00 | 22,200 |
24 Jan 2024 | 1,255.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,255.00 | 5,500 |
23 Jan 2024 | 1,265.00 | 1,265.00 | 1,255.00 | 1,255.00 | 1,255.00 | 7,500 |
22 Jan 2024 | 1,280.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,265.00 | 9,000 |
19 Jan 2024 | 1,275.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,280.00 | 5,700 |
18 Jan 2024 | 1,265.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,275.00 | 1,200 |
17 Jan 2024 | 1,260.00 | 1,280.00 | 1,260.00 | 1,265.00 | 1,265.00 | 21,900 |
16 Jan 2024 | 1,275.00 | 1,280.00 | 1,255.00 | 1,280.00 | 1,280.00 | 190,800 |
15 Jan 2024 | 1,280.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,275.00 | 25,400 |
12 Jan 2024 | 1,290.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,280.00 | 40,500 |
11 Jan 2024 | 1,295.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,290.00 | 31,600 |
10 Jan 2024 | 1,305.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | 11,900 |
09 Jan 2024 | 1,315.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,310.00 | 34,000 |
08 Jan 2024 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 1,320.00 | 4,400 |
05 Jan 2024 | 1,340.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,330.00 | 41,900 |
04 Jan 2024 | 1,315.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,340.00 | 32,800 |
03 Jan 2024 | 1,300.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,305.00 | 15,900 |
02 Jan 2024 | 1,265.00 | 1,315.00 | 1,265.00 | 1,310.00 | 1,310.00 | 27,000 |
29 Dec 2023 | 1,290.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,265.00 | 18,200 |
28 Dec 2023 | 1,260.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,290.00 | 21,000 |
27 Dec 2023 | 1,265.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,260.00 | 25,800 |
22 Dec 2023 | 1,275.00 | 1,295.00 | 1,255.00 | 1,260.00 | 1,260.00 | 36,200 |
21 Dec 2023 | 1,270.00 | 1,270.00 | 1,265.00 | 1,270.00 | 1,270.00 | 28,100 |
20 Dec 2023 | 1,275.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,265.00 | 37,000 |
19 Dec 2023 | 1,250.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,275.00 | 18,400 |
18 Dec 2023 | 1,305.00 | 1,305.00 | 1,250.00 | 1,250.00 | 1,250.00 | 133,000 |
15 Dec 2023 | 1,325.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,300.00 | 91,200 |
14 Dec 2023 | 1,345.00 | 1,350.00 | 1,300.00 | 1,325.00 | 1,325.00 | 186,400 |
13 Dec 2023 | 1,370.00 | 1,370.00 | 1,345.00 | 1,345.00 | 1,345.00 | 7,600 |
12 Dec 2023 | 1,370.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,370.00 | 2,300 |
11 Dec 2023 | 1,390.00 | 1,400.00 | 1,340.00 | 1,370.00 | 1,370.00 | 207,200 |
08 Dec 2023 | 1,410.00 | 1,410.00 | 1,380.00 | 1,390.00 | 1,390.00 | 11,200 |
07 Dec 2023 | 1,405.00 | 1,420.00 | 1,390.00 | 1,420.00 | 1,420.00 | 5,200 |
06 Dec 2023 | 1,420.00 | 1,430.00 | 1,395.00 | 1,405.00 | 1,405.00 | 6,400 |
05 Dec 2023 | 1,420.00 | 1,420.00 | 1,390.00 | 1,420.00 | 1,420.00 | 29,700 |
04 Dec 2023 | 1,420.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,420.00 | 32,300 |
01 Dec 2023 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,420.00 | 3,000 |
30 Nov 2023 | 1,415.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,420.00 | 58,600 |
29 Nov 2023 | 1,410.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,415.00 | 23,200 |
28 Nov 2023 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 17,700 |
27 Nov 2023 | 1,400.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | 5,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |