Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,560.00 | 1,600.00 | 1,555.00 | 1,570.00 | 1,570.00 | 29,000 |
02 May 2024 | 1,540.00 | 1,595.00 | 1,510.00 | 1,555.00 | 1,555.00 | 77,500 |
30 Apr 2024 | 1,560.00 | 1,570.00 | 1,415.00 | 1,530.00 | 1,530.00 | 14,200 |
29 Apr 2024 | 1,510.00 | 1,550.00 | 1,400.00 | 1,495.00 | 1,495.00 | 4,600 |
26 Apr 2024 | 1,525.00 | 1,525.00 | 1,510.00 | 1,510.00 | 1,510.00 | 4,900 |
25 Apr 2024 | 1,530.00 | 1,530.00 | 1,505.00 | 1,525.00 | 1,525.00 | 2,500 |
24 Apr 2024 | 1,505.00 | 1,545.00 | 1,505.00 | 1,530.00 | 1,530.00 | 22,900 |
23 Apr 2024 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | 1,545.00 | 20,600 |
22 Apr 2024 | 1,530.00 | 1,550.00 | 1,530.00 | 1,545.00 | 1,545.00 | 2,100 |
19 Apr 2024 | 1,550.00 | 1,555.00 | 1,525.00 | 1,550.00 | 1,550.00 | 7,900 |
18 Apr 2024 | 1,505.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,530.00 | 11,700 |
17 Apr 2024 | 1,500.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | 13,100 |
16 Apr 2024 | 1,750.00 | 1,800.00 | 1,500.00 | 1,500.00 | 1,500.00 | 9,600 |
05 Apr 2024 | 1,515.00 | 1,520.00 | 1,480.00 | 1,480.00 | 1,480.00 | 32,800 |
04 Apr 2024 | 1,540.00 | 1,570.00 | 1,450.00 | 1,485.00 | 1,485.00 | 55,800 |
03 Apr 2024 | 1,590.00 | 1,635.00 | 1,490.00 | 1,570.00 | 1,570.00 | 38,000 |
02 Apr 2024 | 1,530.00 | 1,695.00 | 1,530.00 | 1,585.00 | 1,585.00 | 36,200 |
01 Apr 2024 | 1,590.00 | 1,590.00 | 1,500.00 | 1,515.00 | 1,515.00 | 34,700 |
28 Mar 2024 | 1,510.00 | 1,800.00 | 1,390.00 | 1,590.00 | 1,590.00 | 188,100 |
27 Mar 2024 | 1,495.00 | 1,510.00 | 1,495.00 | 1,510.00 | 1,510.00 | 1,600 |
26 Mar 2024 | 1,530.00 | 1,530.00 | 1,495.00 | 1,495.00 | 1,495.00 | 13,300 |
25 Mar 2024 | 1,520.00 | 1,520.00 | 1,510.00 | 1,510.00 | 1,510.00 | 7,700 |
22 Mar 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 2,200 |
21 Mar 2024 | 1,495.00 | 1,525.00 | 1,495.00 | 1,520.00 | 1,520.00 | 7,800 |
20 Mar 2024 | 1,500.00 | 1,515.00 | 1,490.00 | 1,495.00 | 1,495.00 | 5,700 |
19 Mar 2024 | 1,525.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,500.00 | 7,200 |
18 Mar 2024 | 1,525.00 | 1,525.00 | 1,520.00 | 1,525.00 | 1,525.00 | 3,400 |
15 Mar 2024 | 1,520.00 | 1,530.00 | 1,505.00 | 1,525.00 | 1,525.00 | 2,300 |
14 Mar 2024 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,700 |
13 Mar 2024 | 1,500.00 | 1,550.00 | 1,500.00 | 1,530.00 | 1,530.00 | 5,000 |
08 Mar 2024 | 1,515.00 | 1,520.00 | 1,485.00 | 1,500.00 | 1,500.00 | 7,200 |
07 Mar 2024 | 1,490.00 | 1,530.00 | 1,485.00 | 1,515.00 | 1,515.00 | 8,700 |
06 Mar 2024 | 1,500.00 | 1,525.00 | 1,480.00 | 1,490.00 | 1,490.00 | 9,200 |
05 Mar 2024 | 1,505.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | 5,700 |
04 Mar 2024 | 1,520.00 | 1,520.00 | 1,505.00 | 1,510.00 | 1,510.00 | 10,200 |
01 Mar 2024 | 1,510.00 | 1,525.00 | 1,500.00 | 1,525.00 | 1,525.00 | 5,200 |
29 Feb 2024 | 1,525.00 | 1,525.00 | 1,510.00 | 1,510.00 | 1,510.00 | 12,600 |
28 Feb 2024 | 1,530.00 | 1,535.00 | 1,510.00 | 1,530.00 | 1,530.00 | 6,400 |
27 Feb 2024 | 1,570.00 | 1,600.00 | 1,515.00 | 1,520.00 | 1,520.00 | 11,000 |
26 Feb 2024 | 1,575.00 | 1,575.00 | 1,500.00 | 1,565.00 | 1,565.00 | 12,800 |
23 Feb 2024 | 1,535.00 | 1,575.00 | 1,505.00 | 1,575.00 | 1,575.00 | 1,800 |
22 Feb 2024 | 1,540.00 | 1,540.00 | 1,505.00 | 1,540.00 | 1,540.00 | 5,600 |
21 Feb 2024 | 1,540.00 | 1,540.00 | 1,535.00 | 1,540.00 | 1,540.00 | 1,400 |
20 Feb 2024 | 1,530.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,540.00 | 1,300 |
19 Feb 2024 | 1,520.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 17,400 |
16 Feb 2024 | 1,570.00 | 1,570.00 | 1,510.00 | 1,520.00 | 1,520.00 | 13,500 |
15 Feb 2024 | 1,595.00 | 1,595.00 | 1,535.00 | 1,575.00 | 1,575.00 | 5,200 |
13 Feb 2024 | 1,540.00 | 1,600.00 | 1,515.00 | 1,595.00 | 1,595.00 | 11,800 |
12 Feb 2024 | 1,540.00 | 1,590.00 | 1,505.00 | 1,540.00 | 1,540.00 | 18,200 |
07 Feb 2024 | 1,560.00 | 1,560.00 | 1,510.00 | 1,540.00 | 1,540.00 | 3,700 |
06 Feb 2024 | 1,555.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,560.00 | 1,900 |
05 Feb 2024 | 1,535.00 | 1,550.00 | 1,535.00 | 1,550.00 | 1,550.00 | 8,700 |
02 Feb 2024 | 1,560.00 | 1,570.00 | 1,510.00 | 1,520.00 | 1,520.00 | 11,600 |
01 Feb 2024 | 1,705.00 | 1,705.00 | 1,480.00 | 1,525.00 | 1,525.00 | 142,000 |
31 Jan 2024 | 1,830.00 | 1,945.00 | 1,570.00 | 1,705.00 | 1,705.00 | 58,900 |
30 Jan 2024 | 1,765.00 | 2,090.00 | 1,765.00 | 1,830.00 | 1,830.00 | 68,300 |
29 Jan 2024 | 1,870.00 | 1,870.00 | 1,725.00 | 1,815.00 | 1,815.00 | 34,100 |
26 Jan 2024 | 1,850.00 | 1,890.00 | 1,700.00 | 1,870.00 | 1,870.00 | 45,500 |
25 Jan 2024 | 1,610.00 | 1,920.00 | 1,610.00 | 1,900.00 | 1,900.00 | 52,300 |
24 Jan 2024 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3,200 |
23 Jan 2024 | 1,635.00 | 1,635.00 | 1,615.00 | 1,630.00 | 1,630.00 | 3,900 |
22 Jan 2024 | 1,615.00 | 1,635.00 | 1,615.00 | 1,620.00 | 1,620.00 | 16,900 |
19 Jan 2024 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,900 |
18 Jan 2024 | 1,625.00 | 1,625.00 | 1,605.00 | 1,625.00 | 1,625.00 | 6,300 |
17 Jan 2024 | 1,615.00 | 1,625.00 | 1,605.00 | 1,605.00 | 1,605.00 | 4,200 |
16 Jan 2024 | 1,615.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,625.00 | 6,000 |
15 Jan 2024 | 1,615.00 | 1,630.00 | 1,615.00 | 1,630.00 | 1,630.00 | 5,700 |
12 Jan 2024 | 1,615.00 | 1,620.00 | 1,610.00 | 1,615.00 | 1,615.00 | 5,800 |
11 Jan 2024 | 1,610.00 | 1,615.00 | 1,610.00 | 1,615.00 | 1,615.00 | 5,200 |
10 Jan 2024 | 1,580.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,610.00 | 9,400 |
09 Jan 2024 | 1,600.00 | 1,635.00 | 1,590.00 | 1,590.00 | 1,590.00 | 31,000 |
08 Jan 2024 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | 6,300 |
05 Jan 2024 | 1,585.00 | 1,605.00 | 1,580.00 | 1,600.00 | 1,600.00 | 66,400 |
04 Jan 2024 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,000 |
03 Jan 2024 | 1,570.00 | 1,580.00 | 1,555.00 | 1,560.00 | 1,560.00 | 4,900 |
02 Jan 2024 | 1,585.00 | 1,585.00 | 1,525.00 | 1,550.00 | 1,550.00 | 4,300 |
29 Dec 2023 | 1,580.00 | 1,580.00 | 1,565.00 | 1,570.00 | 1,570.00 | 45,000 |
28 Dec 2023 | 1,565.00 | 1,565.00 | 1,555.00 | 1,565.00 | 1,565.00 | 3,600 |
27 Dec 2023 | 1,520.00 | 1,570.00 | 1,520.00 | 1,565.00 | 1,565.00 | 28,900 |
22 Dec 2023 | 1,500.00 | 1,580.00 | 1,500.00 | 1,520.00 | 1,520.00 | 24,100 |
21 Dec 2023 | 1,560.00 | 1,575.00 | 1,500.00 | 1,500.00 | 1,500.00 | 14,000 |
20 Dec 2023 | 1,595.00 | 1,605.00 | 1,510.00 | 1,575.00 | 1,575.00 | 19,300 |
19 Dec 2023 | 1,570.00 | 1,605.00 | 1,570.00 | 1,595.00 | 1,595.00 | 7,400 |
18 Dec 2023 | 1,570.00 | 1,615.00 | 1,570.00 | 1,570.00 | 1,570.00 | 3,000 |
15 Dec 2023 | 1,590.00 | 1,615.00 | 1,555.00 | 1,615.00 | 1,615.00 | 2,800 |
14 Dec 2023 | 1,610.00 | 1,610.00 | 1,605.00 | 1,605.00 | 1,605.00 | 400 |
13 Dec 2023 | 1,600.00 | 1,610.00 | 1,560.00 | 1,610.00 | 1,610.00 | 11,800 |
12 Dec 2023 | 1,570.00 | 1,605.00 | 1,560.00 | 1,570.00 | 1,570.00 | 5,400 |
11 Dec 2023 | 1,600.00 | 1,600.00 | 1,560.00 | 1,580.00 | 1,580.00 | 28,100 |
08 Dec 2023 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 1,600 |
07 Dec 2023 | 1,550.00 | 1,615.00 | 1,550.00 | 1,600.00 | 1,600.00 | 4,600 |
06 Dec 2023 | 1,605.00 | 1,605.00 | 1,600.00 | 1,600.00 | 1,600.00 | 10,700 |
05 Dec 2023 | 1,575.00 | 1,605.00 | 1,550.00 | 1,605.00 | 1,605.00 | 7,700 |
04 Dec 2023 | 1,540.00 | 1,595.00 | 1,540.00 | 1,570.00 | 1,570.00 | 11,800 |
01 Dec 2023 | 1,580.00 | 1,600.00 | 1,510.00 | 1,535.00 | 1,535.00 | 13,500 |
30 Nov 2023 | 1,560.00 | 1,615.00 | 1,560.00 | 1,575.00 | 1,575.00 | 7,800 |
29 Nov 2023 | 1,625.00 | 1,625.00 | 1,560.00 | 1,560.00 | 1,560.00 | 7,800 |
28 Nov 2023 | 1,625.00 | 1,625.00 | 1,575.00 | 1,580.00 | 1,580.00 | 11,700 |
27 Nov 2023 | 1,605.00 | 1,650.00 | 1,595.00 | 1,625.00 | 1,625.00 | 13,100 |
24 Nov 2023 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | 5,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |