Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,445.00 | 2,485.00 | 2,421.00 | 2,432.00 | 2,432.00 | 152,600 |
01 May 2024 | 2,452.00 | 2,452.00 | 2,409.00 | 2,423.00 | 2,423.00 | 56,400 |
30 Apr 2024 | 2,478.00 | 2,512.00 | 2,458.00 | 2,470.00 | 2,470.00 | 143,900 |
26 Apr 2024 | 2,419.00 | 2,442.00 | 2,390.00 | 2,434.00 | 2,434.00 | 106,600 |
25 Apr 2024 | 2,404.00 | 2,442.00 | 2,396.00 | 2,419.00 | 2,419.00 | 93,500 |
24 Apr 2024 | 2,400.00 | 2,414.00 | 2,379.00 | 2,405.00 | 2,405.00 | 101,000 |
23 Apr 2024 | 2,400.00 | 2,405.00 | 2,361.00 | 2,395.00 | 2,395.00 | 138,300 |
22 Apr 2024 | 2,409.00 | 2,430.00 | 2,388.00 | 2,396.00 | 2,396.00 | 89,200 |
19 Apr 2024 | 2,417.00 | 2,430.00 | 2,377.00 | 2,394.00 | 2,394.00 | 180,000 |
18 Apr 2024 | 2,409.00 | 2,425.00 | 2,383.00 | 2,405.00 | 2,405.00 | 68,700 |
17 Apr 2024 | 2,395.00 | 2,431.00 | 2,369.00 | 2,397.00 | 2,397.00 | 162,500 |
16 Apr 2024 | 2,433.00 | 2,441.00 | 2,395.00 | 2,410.00 | 2,410.00 | 117,900 |
15 Apr 2024 | 2,452.00 | 2,452.00 | 2,403.00 | 2,445.00 | 2,445.00 | 89,900 |
12 Apr 2024 | 2,417.00 | 2,478.00 | 2,405.00 | 2,474.00 | 2,474.00 | 169,100 |
11 Apr 2024 | 2,480.00 | 2,492.00 | 2,427.00 | 2,442.00 | 2,442.00 | 208,000 |
10 Apr 2024 | 2,507.00 | 2,555.00 | 2,492.00 | 2,492.00 | 2,492.00 | 135,100 |
09 Apr 2024 | 2,609.00 | 2,613.00 | 2,520.00 | 2,533.00 | 2,533.00 | 187,500 |
08 Apr 2024 | 2,611.00 | 2,625.00 | 2,515.00 | 2,559.00 | 2,559.00 | 456,200 |
05 Apr 2024 | 2,400.00 | 2,430.00 | 2,388.00 | 2,411.00 | 2,411.00 | 118,700 |
04 Apr 2024 | 2,437.00 | 2,473.00 | 2,418.00 | 2,440.00 | 2,440.00 | 120,600 |
03 Apr 2024 | 2,407.00 | 2,450.00 | 2,387.00 | 2,423.00 | 2,423.00 | 120,200 |
02 Apr 2024 | 2,424.00 | 2,436.00 | 2,380.00 | 2,408.00 | 2,408.00 | 135,300 |
01 Apr 2024 | 2,476.00 | 2,490.00 | 2,422.00 | 2,429.00 | 2,429.00 | 125,100 |
29 Mar 2024 | 2,420.00 | 2,502.00 | 2,420.00 | 2,484.00 | 2,484.00 | 83,800 |
28 Mar 2024 | 2,424.00 | 2,459.00 | 2,391.00 | 2,393.00 | 2,393.00 | 145,400 |
27 Mar 2024 | 2,395.00 | 2,447.00 | 2,395.00 | 2,424.00 | 2,424.00 | 131,000 |
26 Mar 2024 | 2,302.00 | 2,371.00 | 2,300.00 | 2,354.00 | 2,354.00 | 117,600 |
25 Mar 2024 | 2,336.00 | 2,363.00 | 2,305.00 | 2,305.00 | 2,305.00 | 104,500 |
22 Mar 2024 | 2,348.00 | 2,368.00 | 2,313.00 | 2,356.00 | 2,356.00 | 169,900 |
21 Mar 2024 | 2,342.00 | 2,348.00 | 2,291.00 | 2,310.00 | 2,310.00 | 138,200 |
19 Mar 2024 | 2,217.00 | 2,305.00 | 2,216.00 | 2,292.00 | 2,292.00 | 202,100 |
18 Mar 2024 | 2,189.00 | 2,238.00 | 2,181.00 | 2,216.00 | 2,216.00 | 191,000 |
15 Mar 2024 | 2,127.00 | 2,177.00 | 2,122.00 | 2,163.00 | 2,163.00 | 121,100 |
14 Mar 2024 | 2,122.00 | 2,142.00 | 2,084.00 | 2,130.00 | 2,130.00 | 111,700 |
13 Mar 2024 | 2,093.00 | 2,132.00 | 2,090.00 | 2,118.00 | 2,118.00 | 172,100 |
12 Mar 2024 | 2,087.00 | 2,087.00 | 2,033.00 | 2,086.00 | 2,086.00 | 145,600 |
11 Mar 2024 | 2,071.00 | 2,097.00 | 2,061.00 | 2,088.00 | 2,088.00 | 166,000 |
08 Mar 2024 | 2,044.00 | 2,089.00 | 2,020.00 | 2,076.00 | 2,076.00 | 160,000 |
07 Mar 2024 | 2,020.00 | 2,052.00 | 2,014.00 | 2,026.00 | 2,026.00 | 95,300 |
06 Mar 2024 | 1,989.00 | 2,040.00 | 1,984.00 | 2,010.00 | 2,010.00 | 100,900 |
05 Mar 2024 | 1,998.00 | 1,998.00 | 1,965.00 | 1,993.00 | 1,993.00 | 103,900 |
04 Mar 2024 | 2,002.00 | 2,031.00 | 1,998.00 | 2,001.00 | 2,001.00 | 106,800 |
01 Mar 2024 | 2,032.00 | 2,032.00 | 1,992.00 | 2,000.00 | 2,000.00 | 127,700 |
29 Feb 2024 | 2,026.00 | 2,045.00 | 2,022.00 | 2,043.00 | 2,043.00 | 76,500 |
28 Feb 2024 | 2,043.00 | 2,057.00 | 2,022.00 | 2,035.00 | 2,035.00 | 68,900 |
27 Feb 2024 | 2,027.00 | 2,053.00 | 2,020.00 | 2,029.00 | 2,029.00 | 87,500 |
26 Feb 2024 | 2,033.00 | 2,033.00 | 2,002.00 | 2,011.00 | 2,011.00 | 186,500 |
22 Feb 2024 | 2,016.00 | 2,027.00 | 1,996.00 | 2,017.00 | 2,017.00 | 124,200 |
21 Feb 2024 | 2,055.00 | 2,066.00 | 2,019.00 | 2,034.00 | 2,034.00 | 75,300 |
20 Feb 2024 | 2,070.00 | 2,084.00 | 2,050.00 | 2,058.00 | 2,058.00 | 104,400 |
19 Feb 2024 | 2,065.00 | 2,068.00 | 2,034.00 | 2,060.00 | 2,060.00 | 60,400 |
16 Feb 2024 | 2,039.00 | 2,057.00 | 2,017.00 | 2,055.00 | 2,055.00 | 83,500 |
15 Feb 2024 | 2,024.00 | 2,035.00 | 1,999.00 | 2,020.00 | 2,020.00 | 102,400 |
14 Feb 2024 | 2,035.00 | 2,044.00 | 1,996.00 | 2,004.00 | 2,004.00 | 94,000 |
13 Feb 2024 | 2,030.00 | 2,056.00 | 2,011.00 | 2,051.00 | 2,051.00 | 135,200 |
09 Feb 2024 | 2,010.00 | 2,040.00 | 1,997.00 | 2,006.00 | 2,006.00 | 129,600 |
08 Feb 2024 | 2,035.00 | 2,035.00 | 1,994.00 | 2,006.00 | 2,006.00 | 123,500 |
07 Feb 2024 | 2,025.00 | 2,057.00 | 2,024.00 | 2,035.00 | 2,035.00 | 102,900 |
06 Feb 2024 | 2,098.00 | 2,100.00 | 2,024.00 | 2,025.00 | 2,025.00 | 100,200 |
05 Feb 2024 | 2,099.00 | 2,143.00 | 2,081.00 | 2,127.00 | 2,127.00 | 97,500 |
02 Feb 2024 | 2,101.00 | 2,109.00 | 2,082.00 | 2,095.00 | 2,095.00 | 113,300 |
01 Feb 2024 | 2,146.00 | 2,146.00 | 2,116.00 | 2,119.00 | 2,119.00 | 88,100 |
31 Jan 2024 | 2,101.00 | 2,148.00 | 2,098.00 | 2,144.00 | 2,144.00 | 85,100 |
30 Jan 2024 | 2,140.00 | 2,154.00 | 2,099.00 | 2,100.00 | 2,100.00 | 111,700 |
29 Jan 2024 | 2,140.00 | 2,176.00 | 2,140.00 | 2,159.00 | 2,159.00 | 88,200 |
26 Jan 2024 | 2,171.00 | 2,186.00 | 2,140.00 | 2,145.00 | 2,145.00 | 128,300 |
25 Jan 2024 | 2,141.00 | 2,194.00 | 2,136.00 | 2,177.00 | 2,177.00 | 116,000 |
24 Jan 2024 | 2,184.00 | 2,190.00 | 2,153.00 | 2,158.00 | 2,158.00 | 110,600 |
23 Jan 2024 | 2,241.00 | 2,249.00 | 2,189.00 | 2,189.00 | 2,189.00 | 101,000 |
22 Jan 2024 | 2,222.00 | 2,242.00 | 2,213.00 | 2,228.00 | 2,228.00 | 86,400 |
19 Jan 2024 | 2,224.00 | 2,224.00 | 2,190.00 | 2,206.00 | 2,206.00 | 118,900 |
18 Jan 2024 | 2,225.00 | 2,243.00 | 2,201.00 | 2,201.00 | 2,201.00 | 167,600 |
17 Jan 2024 | 2,261.00 | 2,276.00 | 2,241.00 | 2,255.00 | 2,255.00 | 229,700 |
16 Jan 2024 | 2,285.00 | 2,293.00 | 2,244.00 | 2,266.00 | 2,266.00 | 253,500 |
15 Jan 2024 | 2,258.00 | 2,265.00 | 2,176.00 | 2,207.00 | 2,207.00 | 92,400 |
12 Jan 2024 | 2,126.00 | 2,138.00 | 2,097.00 | 2,110.00 | 2,110.00 | 197,400 |
11 Jan 2024 | 2,118.00 | 2,138.00 | 2,105.00 | 2,126.00 | 2,126.00 | 111,700 |
10 Jan 2024 | 2,073.00 | 2,107.00 | 2,062.00 | 2,101.00 | 2,101.00 | 135,900 |
09 Jan 2024 | 2,007.00 | 2,076.00 | 2,007.00 | 2,076.00 | 2,076.00 | 184,200 |
05 Jan 2024 | 1,956.00 | 2,009.00 | 1,956.00 | 2,003.00 | 2,003.00 | 167,200 |
04 Jan 2024 | 1,970.00 | 1,985.00 | 1,936.00 | 1,966.00 | 1,966.00 | 118,700 |
29 Dec 2023 | 1,982.00 | 2,032.00 | 1,981.00 | 1,997.00 | 1,997.00 | 213,300 |
28 Dec 2023 | 1,965.00 | 1,986.00 | 1,953.00 | 1,978.00 | 1,978.00 | 75,000 |
27 Dec 2023 | 1,937.00 | 1,965.00 | 1,926.00 | 1,965.00 | 1,965.00 | 193,100 |
26 Dec 2023 | 1,905.00 | 1,937.00 | 1,902.00 | 1,937.00 | 1,937.00 | 210,700 |
25 Dec 2023 | 1,906.00 | 1,923.00 | 1,898.00 | 1,905.00 | 1,905.00 | 122,400 |
22 Dec 2023 | 1,859.00 | 1,900.00 | 1,847.00 | 1,900.00 | 1,900.00 | 217,300 |
21 Dec 2023 | 1,836.00 | 1,886.00 | 1,826.00 | 1,874.00 | 1,874.00 | 262,800 |
20 Dec 2023 | 1,793.00 | 1,840.00 | 1,793.00 | 1,836.00 | 1,836.00 | 146,600 |
19 Dec 2023 | 1,788.00 | 1,798.00 | 1,767.00 | 1,793.00 | 1,793.00 | 70,700 |
18 Dec 2023 | 1,795.00 | 1,798.00 | 1,772.00 | 1,788.00 | 1,788.00 | 94,600 |
15 Dec 2023 | 1,780.00 | 1,809.00 | 1,778.00 | 1,803.00 | 1,803.00 | 153,200 |
14 Dec 2023 | 1,837.00 | 1,837.00 | 1,771.00 | 1,775.00 | 1,775.00 | 94,900 |
13 Dec 2023 | 1,839.00 | 1,847.00 | 1,809.00 | 1,816.00 | 1,816.00 | 107,100 |
12 Dec 2023 | 1,812.00 | 1,828.00 | 1,806.00 | 1,823.00 | 1,823.00 | 168,500 |
11 Dec 2023 | 1,781.00 | 1,797.00 | 1,774.00 | 1,797.00 | 1,797.00 | 164,500 |
08 Dec 2023 | 1,813.00 | 1,819.00 | 1,757.00 | 1,764.00 | 1,764.00 | 249,400 |
07 Dec 2023 | 1,840.00 | 1,845.00 | 1,811.00 | 1,836.00 | 1,836.00 | 151,100 |
06 Dec 2023 | 1,795.00 | 1,855.00 | 1,795.00 | 1,853.00 | 1,853.00 | 149,000 |
05 Dec 2023 | 1,860.00 | 1,872.00 | 1,813.00 | 1,814.00 | 1,814.00 | 144,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |