Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,460.00 | 2,470.00 | 2,360.00 | 2,420.00 | 2,420.00 | 6,242,600 |
25 Apr 2024 | 2,330.00 | 2,480.00 | 2,310.00 | 2,450.00 | 2,450.00 | 21,077,400 |
24 Apr 2024 | 2,320.00 | 2,340.00 | 2,280.00 | 2,320.00 | 2,320.00 | 5,697,000 |
23 Apr 2024 | 2,340.00 | 2,340.00 | 2,280.00 | 2,320.00 | 2,320.00 | 4,071,500 |
22 Apr 2024 | 2,300.00 | 2,330.00 | 2,260.00 | 2,330.00 | 2,330.00 | 5,574,000 |
19 Apr 2024 | 2,340.00 | 2,360.00 | 2,250.00 | 2,290.00 | 2,290.00 | 6,331,300 |
18 Apr 2024 | 2,370.00 | 2,370.00 | 2,290.00 | 2,360.00 | 2,360.00 | 12,072,700 |
17 Apr 2024 | 2,300.00 | 2,360.00 | 2,300.00 | 2,310.00 | 2,310.00 | 8,530,000 |
16 Apr 2024 | 2,420.00 | 2,420.00 | 2,290.00 | 2,300.00 | 2,300.00 | 32,644,500 |
05 Apr 2024 | 2,490.00 | 2,500.00 | 2,420.00 | 2,420.00 | 2,420.00 | 7,743,700 |
04 Apr 2024 | 2,560.00 | 2,560.00 | 2,470.00 | 2,500.00 | 2,500.00 | 7,732,600 |
03 Apr 2024 | 2,570.00 | 2,570.00 | 2,520.00 | 2,550.00 | 2,550.00 | 6,104,700 |
02 Apr 2024 | 2,530.00 | 2,570.00 | 2,530.00 | 2,570.00 | 2,570.00 | 10,040,800 |
01 Apr 2024 | 2,540.00 | 2,580.00 | 2,500.00 | 2,530.00 | 2,530.00 | 5,778,700 |
28 Mar 2024 | 2,570.00 | 2,590.00 | 2,520.00 | 2,540.00 | 2,540.00 | 5,639,600 |
27 Mar 2024 | 2,630.00 | 2,640.00 | 2,540.00 | 2,570.00 | 2,570.00 | 11,575,900 |
26 Mar 2024 | 2,670.00 | 2,670.00 | 2,580.00 | 2,630.00 | 2,630.00 | 25,400,800 |
25 Mar 2024 | 2,600.00 | 2,600.00 | 2,540.00 | 2,590.00 | 2,590.00 | 10,259,700 |
22 Mar 2024 | 2,550.00 | 2,580.00 | 2,530.00 | 2,540.00 | 2,540.00 | 6,541,600 |
21 Mar 2024 | 2,500.00 | 2,560.00 | 2,500.00 | 2,550.00 | 2,550.00 | 8,711,300 |
20 Mar 2024 | 2,530.00 | 2,540.00 | 2,480.00 | 2,500.00 | 2,500.00 | 13,160,100 |
19 Mar 2024 | 2,450.00 | 2,550.00 | 2,440.00 | 2,530.00 | 2,530.00 | 19,052,000 |
18 Mar 2024 | 2,420.00 | 2,470.00 | 2,420.00 | 2,440.00 | 2,440.00 | 14,541,300 |
15 Mar 2024 | 2,370.00 | 2,440.00 | 2,370.00 | 2,420.00 | 2,420.00 | 11,726,500 |
14 Mar 2024 | 2,400.00 | 2,410.00 | 2,350.00 | 2,370.00 | 2,370.00 | 8,757,800 |
13 Mar 2024 | 2,360.00 | 2,400.00 | 2,330.00 | 2,400.00 | 2,400.00 | 9,525,200 |
08 Mar 2024 | 2,390.00 | 2,390.00 | 2,330.00 | 2,340.00 | 2,340.00 | 11,419,800 |
07 Mar 2024 | 2,400.00 | 2,400.00 | 2,350.00 | 2,370.00 | 2,370.00 | 7,304,400 |
06 Mar 2024 | 2,390.00 | 2,410.00 | 2,350.00 | 2,370.00 | 2,370.00 | 4,829,400 |
05 Mar 2024 | 2,460.00 | 2,460.00 | 2,390.00 | 2,390.00 | 2,390.00 | 5,682,100 |
04 Mar 2024 | 2,490.00 | 2,490.00 | 2,430.00 | 2,450.00 | 2,450.00 | 6,799,400 |
01 Mar 2024 | 2,530.00 | 2,530.00 | 2,450.00 | 2,470.00 | 2,470.00 | 17,035,700 |
29 Feb 2024 | 2,440.00 | 2,480.00 | 2,430.00 | 2,460.00 | 2,460.00 | 9,565,600 |
28 Feb 2024 | 2,370.00 | 2,460.00 | 2,370.00 | 2,440.00 | 2,440.00 | 11,249,200 |
27 Feb 2024 | 2,400.00 | 2,400.00 | 2,370.00 | 2,370.00 | 2,370.00 | 3,537,100 |
26 Feb 2024 | 2,420.00 | 2,420.00 | 2,360.00 | 2,390.00 | 2,390.00 | 5,745,400 |
23 Feb 2024 | 2,370.00 | 2,420.00 | 2,370.00 | 2,410.00 | 2,410.00 | 9,670,400 |
22 Feb 2024 | 2,330.00 | 2,380.00 | 2,320.00 | 2,370.00 | 2,370.00 | 5,877,500 |
21 Feb 2024 | 2,290.00 | 2,350.00 | 2,290.00 | 2,330.00 | 2,330.00 | 13,058,500 |
20 Feb 2024 | 2,270.00 | 2,310.00 | 2,260.00 | 2,290.00 | 2,290.00 | 11,428,200 |
19 Feb 2024 | 2,360.00 | 2,360.00 | 2,260.00 | 2,260.00 | 2,260.00 | 11,362,600 |
16 Feb 2024 | 2,380.00 | 2,380.00 | 2,340.00 | 2,360.00 | 2,360.00 | 8,200,200 |
15 Feb 2024 | 2,320.00 | 2,390.00 | 2,320.00 | 2,380.00 | 2,380.00 | 12,120,100 |
13 Feb 2024 | 2,390.00 | 2,390.00 | 2,320.00 | 2,320.00 | 2,320.00 | 5,317,700 |
12 Feb 2024 | 2,400.00 | 2,440.00 | 2,370.00 | 2,390.00 | 2,390.00 | 6,598,800 |
07 Feb 2024 | 2,410.00 | 2,410.00 | 2,360.00 | 2,400.00 | 2,400.00 | 4,807,900 |
06 Feb 2024 | 2,400.00 | 2,410.00 | 2,370.00 | 2,410.00 | 2,410.00 | 6,357,300 |
05 Feb 2024 | 2,360.00 | 2,410.00 | 2,360.00 | 2,390.00 | 2,390.00 | 5,456,900 |
02 Feb 2024 | 2,400.00 | 2,400.00 | 2,350.00 | 2,360.00 | 2,360.00 | 5,246,600 |
01 Feb 2024 | 2,350.00 | 2,430.00 | 2,330.00 | 2,390.00 | 2,390.00 | 9,989,500 |
31 Jan 2024 | 2,280.00 | 2,350.00 | 2,270.00 | 2,350.00 | 2,350.00 | 6,180,900 |
30 Jan 2024 | 2,290.00 | 2,300.00 | 2,270.00 | 2,280.00 | 2,280.00 | 2,841,400 |
29 Jan 2024 | 2,330.00 | 2,350.00 | 2,280.00 | 2,290.00 | 2,290.00 | 8,599,300 |
26 Jan 2024 | 2,340.00 | 2,350.00 | 2,300.00 | 2,320.00 | 2,320.00 | 3,840,600 |
25 Jan 2024 | 2,380.00 | 2,390.00 | 2,330.00 | 2,340.00 | 2,340.00 | 4,539,800 |
24 Jan 2024 | 2,360.00 | 2,370.00 | 2,350.00 | 2,360.00 | 2,360.00 | 4,075,200 |
23 Jan 2024 | 2,380.00 | 2,400.00 | 2,350.00 | 2,350.00 | 2,350.00 | 3,317,900 |
22 Jan 2024 | 2,410.00 | 2,410.00 | 2,370.00 | 2,380.00 | 2,380.00 | 4,542,400 |
19 Jan 2024 | 2,360.00 | 2,410.00 | 2,360.00 | 2,400.00 | 2,400.00 | 5,775,900 |
18 Jan 2024 | 2,400.00 | 2,430.00 | 2,360.00 | 2,370.00 | 2,370.00 | 5,690,800 |
17 Jan 2024 | 2,420.00 | 2,450.00 | 2,390.00 | 2,400.00 | 2,400.00 | 4,976,100 |
16 Jan 2024 | 2,450.00 | 2,460.00 | 2,430.00 | 2,450.00 | 2,450.00 | 4,435,800 |
15 Jan 2024 | 2,430.00 | 2,460.00 | 2,430.00 | 2,450.00 | 2,450.00 | 4,173,400 |
12 Jan 2024 | 2,430.00 | 2,430.00 | 2,410.00 | 2,420.00 | 2,420.00 | 1,871,700 |
11 Jan 2024 | 2,450.00 | 2,450.00 | 2,410.00 | 2,430.00 | 2,430.00 | 4,154,200 |
10 Jan 2024 | 2,440.00 | 2,450.00 | 2,420.00 | 2,450.00 | 2,450.00 | 3,164,900 |
09 Jan 2024 | 2,400.00 | 2,460.00 | 2,400.00 | 2,440.00 | 2,440.00 | 7,883,400 |
08 Jan 2024 | 2,440.00 | 2,440.00 | 2,380.00 | 2,400.00 | 2,400.00 | 12,902,300 |
05 Jan 2024 | 2,450.00 | 2,460.00 | 2,420.00 | 2,440.00 | 2,440.00 | 4,487,500 |
04 Jan 2024 | 2,430.00 | 2,470.00 | 2,410.00 | 2,450.00 | 2,450.00 | 5,672,800 |
03 Jan 2024 | 2,480.00 | 2,490.00 | 2,380.00 | 2,420.00 | 2,420.00 | 10,942,200 |
02 Jan 2024 | 2,490.00 | 2,510.00 | 2,450.00 | 2,470.00 | 2,470.00 | 8,958,700 |
29 Dec 2023 | 2,510.00 | 2,550.00 | 2,450.00 | 2,490.00 | 2,490.00 | 6,561,300 |
28 Dec 2023 | 2,380.00 | 2,500.00 | 2,380.00 | 2,500.00 | 2,500.00 | 9,112,300 |
27 Dec 2023 | 2,380.00 | 2,410.00 | 2,370.00 | 2,380.00 | 2,380.00 | 5,645,000 |
22 Dec 2023 | 2,350.00 | 2,400.00 | 2,320.00 | 2,380.00 | 2,380.00 | 3,220,400 |
21 Dec 2023 | 2,400.00 | 2,400.00 | 2,330.00 | 2,330.00 | 2,330.00 | 2,905,800 |
20 Dec 2023 | 2,430.00 | 2,440.00 | 2,380.00 | 2,400.00 | 2,400.00 | 5,314,500 |
19 Dec 2023 | 2,330.00 | 2,420.00 | 2,310.00 | 2,420.00 | 2,420.00 | 4,871,200 |
18 Dec 2023 | 2,300.00 | 2,340.00 | 2,290.00 | 2,310.00 | 2,310.00 | 3,631,500 |
15 Dec 2023 | 2,330.00 | 2,350.00 | 2,280.00 | 2,300.00 | 2,300.00 | 8,695,000 |
14 Dec 2023 | 2,400.00 | 2,420.00 | 2,320.00 | 2,320.00 | 2,320.00 | 8,569,100 |
13 Dec 2023 | 2,420.00 | 2,430.00 | 2,370.00 | 2,380.00 | 2,380.00 | 2,636,000 |
12 Dec 2023 | 2,410.00 | 2,420.00 | 2,360.00 | 2,420.00 | 2,420.00 | 2,352,900 |
11 Dec 2023 | 2,420.00 | 2,430.00 | 2,360.00 | 2,390.00 | 2,390.00 | 4,974,000 |
08 Dec 2023 | 2,360.00 | 2,450.00 | 2,340.00 | 2,400.00 | 2,400.00 | 6,244,800 |
07 Dec 2023 | 2,440.00 | 2,450.00 | 2,320.00 | 2,360.00 | 2,360.00 | 6,034,600 |
06 Dec 2023 | 2,430.00 | 2,470.00 | 2,400.00 | 2,440.00 | 2,440.00 | 7,177,800 |
05 Dec 2023 | 2,480.00 | 2,480.00 | 2,390.00 | 2,430.00 | 2,430.00 | 6,430,500 |
04 Dec 2023 | 2,520.00 | 2,520.00 | 2,460.00 | 2,480.00 | 2,480.00 | 5,855,300 |
01 Dec 2023 | 2,540.00 | 2,550.00 | 2,500.00 | 2,520.00 | 2,520.00 | 3,989,800 |
30 Nov 2023 | 2,490.00 | 2,550.00 | 2,470.00 | 2,550.00 | 2,550.00 | 5,587,800 |
29 Nov 2023 | 2,530.00 | 2,540.00 | 2,470.00 | 2,500.00 | 2,500.00 | 4,339,600 |
28 Nov 2023 | 2,490.00 | 2,530.00 | 2,470.00 | 2,530.00 | 2,530.00 | 4,701,800 |
27 Nov 2023 | 2,460.00 | 2,540.00 | 2,460.00 | 2,490.00 | 2,490.00 | 7,013,600 |
24 Nov 2023 | 2,530.00 | 2,530.00 | 2,490.00 | 2,510.00 | 2,510.00 | 9,723,000 |
23 Nov 2023 | 2,530.00 | 2,550.00 | 2,520.00 | 2,530.00 | 2,530.00 | 2,526,200 |
22 Nov 2023 | 2,560.00 | 2,560.00 | 2,520.00 | 2,540.00 | 2,540.00 | 3,349,700 |
21 Nov 2023 | 2,560.00 | 2,560.00 | 2,510.00 | 2,550.00 | 2,550.00 | 6,642,500 |
20 Nov 2023 | 2,590.00 | 2,590.00 | 2,550.00 | 2,560.00 | 2,560.00 | 2,866,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |