Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,950.00 | 2,950.00 | 2,850.00 | 2,850.00 | 2,850.00 | 11,414,100 |
25 Apr 2024 | 2,760.00 | 3,030.00 | 2,760.00 | 2,950.00 | 2,950.00 | 21,818,100 |
24 Apr 2024 | 2,740.00 | 2,800.00 | 2,700.00 | 2,740.00 | 2,740.00 | 8,772,700 |
23 Apr 2024 | 2,690.00 | 2,750.00 | 2,680.00 | 2,690.00 | 2,690.00 | 5,913,300 |
22 Apr 2024 | 2,680.00 | 2,730.00 | 2,670.00 | 2,680.00 | 2,680.00 | 9,440,400 |
19 Apr 2024 | 2,670.00 | 2,690.00 | 2,600.00 | 2,680.00 | 2,680.00 | 9,199,100 |
18 Apr 2024 | 2,670.00 | 2,710.00 | 2,650.00 | 2,650.00 | 2,650.00 | 7,115,800 |
17 Apr 2024 | 2,750.00 | 2,750.00 | 2,660.00 | 2,670.00 | 2,670.00 | 8,971,800 |
16 Apr 2024 | 2,820.00 | 2,820.00 | 2,670.00 | 2,700.00 | 2,700.00 | 11,505,000 |
05 Apr 2024 | 2,790.00 | 2,830.00 | 2,750.00 | 2,820.00 | 2,820.00 | 8,676,300 |
04 Apr 2024 | 2,730.00 | 2,800.00 | 2,710.00 | 2,790.00 | 2,790.00 | 9,156,300 |
03 Apr 2024 | 2,730.00 | 2,760.00 | 2,680.00 | 2,700.00 | 2,700.00 | 8,920,400 |
02 Apr 2024 | 2,670.00 | 2,690.00 | 2,640.00 | 2,680.00 | 2,680.00 | 8,799,900 |
01 Apr 2024 | 2,740.00 | 2,750.00 | 2,620.00 | 2,680.00 | 2,680.00 | 12,014,300 |
28 Mar 2024 | 2,740.00 | 2,800.00 | 2,720.00 | 2,740.00 | 2,740.00 | 12,587,100 |
27 Mar 2024 | 2,780.00 | 2,780.00 | 2,680.00 | 2,710.00 | 2,710.00 | 10,116,000 |
26 Mar 2024 | 2,750.00 | 2,750.00 | 2,680.00 | 2,730.00 | 2,730.00 | 9,750,500 |
25 Mar 2024 | 2,740.00 | 2,740.00 | 2,640.00 | 2,680.00 | 2,680.00 | 13,335,900 |
22 Mar 2024 | 2,660.00 | 2,730.00 | 2,660.00 | 2,730.00 | 2,730.00 | 9,841,400 |
21 Mar 2024 | 2,750.00 | 2,750.00 | 2,650.00 | 2,650.00 | 2,650.00 | 9,191,700 |
20 Mar 2024 | 2,700.00 | 2,750.00 | 2,640.00 | 2,750.00 | 2,750.00 | 11,230,200 |
19 Mar 2024 | 2,620.00 | 2,700.00 | 2,610.00 | 2,650.00 | 2,650.00 | 9,849,900 |
18 Mar 2024 | 2,580.00 | 2,660.00 | 2,580.00 | 2,620.00 | 2,620.00 | 10,226,900 |
15 Mar 2024 | 2,630.00 | 2,670.00 | 2,580.00 | 2,580.00 | 2,580.00 | 18,978,100 |
14 Mar 2024 | 2,700.00 | 2,700.00 | 2,630.00 | 2,630.00 | 2,630.00 | 8,065,900 |
13 Mar 2024 | 2,580.00 | 2,680.00 | 2,570.00 | 2,640.00 | 2,640.00 | 11,563,700 |
08 Mar 2024 | 2,600.00 | 2,620.00 | 2,570.00 | 2,570.00 | 2,570.00 | 7,529,100 |
07 Mar 2024 | 2,620.00 | 2,640.00 | 2,590.00 | 2,600.00 | 2,600.00 | 11,883,000 |
06 Mar 2024 | 2,630.00 | 2,630.00 | 2,560.00 | 2,600.00 | 2,600.00 | 14,172,200 |
05 Mar 2024 | 2,600.00 | 2,610.00 | 2,570.00 | 2,580.00 | 2,580.00 | 7,710,700 |
04 Mar 2024 | 2,610.00 | 2,630.00 | 2,590.00 | 2,600.00 | 2,600.00 | 7,218,900 |
01 Mar 2024 | 2,610.00 | 2,640.00 | 2,580.00 | 2,610.00 | 2,610.00 | 8,197,100 |
29 Feb 2024 | 2,620.00 | 2,650.00 | 2,580.00 | 2,580.00 | 2,580.00 | 13,165,300 |
28 Feb 2024 | 2,700.00 | 2,700.00 | 2,610.00 | 2,610.00 | 2,610.00 | 10,205,500 |
27 Feb 2024 | 2,640.00 | 2,670.00 | 2,610.00 | 2,650.00 | 2,650.00 | 8,566,600 |
26 Feb 2024 | 2,760.00 | 2,770.00 | 2,640.00 | 2,640.00 | 2,640.00 | 12,858,100 |
23 Feb 2024 | 2,780.00 | 2,780.00 | 2,730.00 | 2,770.00 | 2,770.00 | 6,861,800 |
22 Feb 2024 | 2,780.00 | 2,790.00 | 2,730.00 | 2,780.00 | 2,780.00 | 10,626,300 |
21 Feb 2024 | 2,740.00 | 2,790.00 | 2,710.00 | 2,780.00 | 2,780.00 | 11,656,000 |
20 Feb 2024 | 2,690.00 | 2,740.00 | 2,690.00 | 2,700.00 | 2,700.00 | 10,989,800 |
19 Feb 2024 | 2,690.00 | 2,760.00 | 2,660.00 | 2,690.00 | 2,690.00 | 18,209,500 |
16 Feb 2024 | 2,770.00 | 2,810.00 | 2,690.00 | 2,690.00 | 2,690.00 | 22,750,100 |
15 Feb 2024 | 2,830.00 | 2,850.00 | 2,750.00 | 2,760.00 | 2,760.00 | 13,064,500 |
13 Feb 2024 | 2,760.00 | 2,790.00 | 2,710.00 | 2,780.00 | 2,780.00 | 12,713,100 |
12 Feb 2024 | 2,780.00 | 2,800.00 | 2,740.00 | 2,760.00 | 2,760.00 | 10,878,000 |
07 Feb 2024 | 2,800.00 | 2,800.00 | 2,750.00 | 2,780.00 | 2,780.00 | 8,679,700 |
06 Feb 2024 | 2,750.00 | 2,790.00 | 2,700.00 | 2,750.00 | 2,750.00 | 15,291,000 |
05 Feb 2024 | 2,810.00 | 2,830.00 | 2,740.00 | 2,750.00 | 2,750.00 | 12,543,100 |
02 Feb 2024 | 2,770.00 | 2,820.00 | 2,770.00 | 2,820.00 | 2,820.00 | 10,604,200 |
01 Feb 2024 | 2,700.00 | 2,800.00 | 2,690.00 | 2,770.00 | 2,770.00 | 13,163,000 |
31 Jan 2024 | 2,700.00 | 2,710.00 | 2,660.00 | 2,690.00 | 2,690.00 | 16,584,200 |
30 Jan 2024 | 2,600.00 | 2,680.00 | 2,590.00 | 2,650.00 | 2,650.00 | 15,491,100 |
29 Jan 2024 | 2,590.00 | 2,630.00 | 2,580.00 | 2,590.00 | 2,590.00 | 9,910,400 |
26 Jan 2024 | 2,620.00 | 2,640.00 | 2,560.00 | 2,590.00 | 2,590.00 | 8,667,000 |
25 Jan 2024 | 2,650.00 | 2,650.00 | 2,580.00 | 2,620.00 | 2,620.00 | 10,173,800 |
24 Jan 2024 | 2,570.00 | 2,650.00 | 2,520.00 | 2,640.00 | 2,640.00 | 15,012,600 |
23 Jan 2024 | 2,540.00 | 2,570.00 | 2,510.00 | 2,530.00 | 2,530.00 | 10,922,000 |
22 Jan 2024 | 2,560.00 | 2,590.00 | 2,520.00 | 2,540.00 | 2,540.00 | 10,804,200 |
19 Jan 2024 | 2,570.00 | 2,590.00 | 2,540.00 | 2,560.00 | 2,560.00 | 9,997,400 |
18 Jan 2024 | 2,530.00 | 2,590.00 | 2,530.00 | 2,570.00 | 2,570.00 | 10,209,100 |
17 Jan 2024 | 2,630.00 | 2,630.00 | 2,490.00 | 2,540.00 | 2,540.00 | 14,085,100 |
16 Jan 2024 | 2,620.00 | 2,640.00 | 2,590.00 | 2,590.00 | 2,590.00 | 10,906,400 |
15 Jan 2024 | 2,670.00 | 2,670.00 | 2,600.00 | 2,620.00 | 2,620.00 | 9,915,600 |
12 Jan 2024 | 2,700.00 | 2,710.00 | 2,650.00 | 2,660.00 | 2,660.00 | 9,739,000 |
11 Jan 2024 | 2,760.00 | 2,790.00 | 2,670.00 | 2,700.00 | 2,700.00 | 13,240,000 |
10 Jan 2024 | 2,670.00 | 2,800.00 | 2,640.00 | 2,750.00 | 2,750.00 | 22,575,600 |
09 Jan 2024 | 2,640.00 | 2,660.00 | 2,590.00 | 2,640.00 | 2,640.00 | 15,426,100 |
08 Jan 2024 | 2,600.00 | 2,630.00 | 2,590.00 | 2,610.00 | 2,610.00 | 7,239,400 |
05 Jan 2024 | 2,610.00 | 2,630.00 | 2,560.00 | 2,590.00 | 2,590.00 | 11,629,900 |
04 Jan 2024 | 2,620.00 | 2,640.00 | 2,610.00 | 2,610.00 | 2,610.00 | 9,495,000 |
03 Jan 2024 | 2,760.00 | 2,760.00 | 2,620.00 | 2,620.00 | 2,620.00 | 13,515,300 |
02 Jan 2024 | 2,850.00 | 2,860.00 | 2,700.00 | 2,710.00 | 2,710.00 | 13,306,800 |
29 Dec 2023 | 2,770.00 | 2,850.00 | 2,760.00 | 2,850.00 | 2,850.00 | 8,095,900 |
28 Dec 2023 | 2,780.00 | 2,820.00 | 2,760.00 | 2,770.00 | 2,770.00 | 7,294,800 |
27 Dec 2023 | 2,830.00 | 2,850.00 | 2,720.00 | 2,780.00 | 2,780.00 | 26,656,500 |
22 Dec 2023 | 2,770.00 | 2,800.00 | 2,740.00 | 2,800.00 | 2,800.00 | 47,325,800 |
21 Dec 2023 | 2,750.00 | 2,780.00 | 2,730.00 | 2,760.00 | 2,760.00 | 46,677,800 |
20 Dec 2023 | 2,780.00 | 2,800.00 | 2,720.00 | 2,740.00 | 2,740.00 | 26,368,700 |
19 Dec 2023 | 2,730.00 | 2,750.00 | 2,690.00 | 2,730.00 | 2,730.00 | 7,775,400 |
18 Dec 2023 | 2,750.00 | 2,770.00 | 2,710.00 | 2,730.00 | 2,730.00 | 6,917,900 |
15 Dec 2023 | 2,720.00 | 2,770.00 | 2,700.00 | 2,760.00 | 2,760.00 | 9,704,800 |
14 Dec 2023 | 2,730.00 | 2,740.00 | 2,680.00 | 2,700.00 | 2,700.00 | 8,926,800 |
13 Dec 2023 | 2,730.00 | 2,760.00 | 2,680.00 | 2,730.00 | 2,730.00 | 8,223,000 |
12 Dec 2023 | 2,750.00 | 2,750.00 | 2,670.00 | 2,680.00 | 2,680.00 | 8,366,100 |
11 Dec 2023 | 2,730.00 | 2,760.00 | 2,710.00 | 2,740.00 | 2,740.00 | 8,021,900 |
08 Dec 2023 | 2,720.00 | 2,750.00 | 2,670.00 | 2,730.00 | 2,730.00 | 22,468,600 |
07 Dec 2023 | 2,750.00 | 2,780.00 | 2,710.00 | 2,720.00 | 2,720.00 | 8,298,500 |
06 Dec 2023 | 2,750.00 | 2,780.00 | 2,690.00 | 2,780.00 | 2,780.00 | 10,114,300 |
05 Dec 2023 | 2,740.00 | 2,740.00 | 2,680.00 | 2,700.00 | 2,700.00 | 8,364,100 |
04 Dec 2023 | 2,700.00 | 2,750.00 | 2,670.00 | 2,740.00 | 2,740.00 | 15,328,000 |
01 Dec 2023 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 7,747,100 |
30 Nov 2023 | 2,790.00 | 2,800.00 | 2,740.00 | 2,800.00 | 2,800.00 | 6,450,700 |
29 Nov 2023 | 2,770.00 | 2,790.00 | 2,700.00 | 2,790.00 | 2,790.00 | 7,279,100 |
28 Nov 2023 | 2,700.00 | 2,740.00 | 2,700.00 | 2,720.00 | 2,720.00 | 6,553,800 |
27 Nov 2023 | 2,620.00 | 2,730.00 | 2,620.00 | 2,700.00 | 2,700.00 | 10,963,000 |
24 Nov 2023 | 2,700.00 | 2,730.00 | 2,640.00 | 2,650.00 | 2,650.00 | 8,445,400 |
23 Nov 2023 | 2,720.00 | 2,760.00 | 2,690.00 | 2,700.00 | 2,700.00 | 7,282,200 |
22 Nov 2023 | 2,770.00 | 2,770.00 | 2,680.00 | 2,730.00 | 2,730.00 | 19,887,500 |
21 Nov 2023 | 2,780.00 | 2,780.00 | 2,690.00 | 2,720.00 | 2,720.00 | 7,711,800 |
20 Nov 2023 | 2,700.00 | 2,780.00 | 2,680.00 | 2,780.00 | 2,780.00 | 12,030,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |