Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2,248.00 | 2,261.00 | 2,237.00 | 2,249.00 | 2,249.00 | 42,700 |
09 May 2024 | 2,247.00 | 2,264.00 | 2,229.00 | 2,248.00 | 2,248.00 | 309,500 |
08 May 2024 | 2,260.00 | 2,317.00 | 2,249.00 | 2,260.00 | 2,260.00 | 258,000 |
07 May 2024 | 2,285.00 | 2,319.00 | 2,259.00 | 2,264.00 | 2,264.00 | 237,100 |
02 May 2024 | 2,245.00 | 2,275.00 | 2,244.00 | 2,266.00 | 2,266.00 | 127,000 |
01 May 2024 | 2,216.00 | 2,233.00 | 2,193.00 | 2,232.00 | 2,232.00 | 179,200 |
30 Apr 2024 | 2,270.00 | 2,288.00 | 2,219.00 | 2,221.00 | 2,221.00 | 271,100 |
26 Apr 2024 | 2,230.00 | 2,263.00 | 2,201.00 | 2,260.00 | 2,260.00 | 189,800 |
25 Apr 2024 | 2,237.00 | 2,274.00 | 2,230.00 | 2,255.00 | 2,255.00 | 200,900 |
24 Apr 2024 | 2,199.00 | 2,283.00 | 2,197.00 | 2,236.00 | 2,236.00 | 374,000 |
23 Apr 2024 | 2,145.00 | 2,190.00 | 2,134.00 | 2,190.00 | 2,190.00 | 234,600 |
22 Apr 2024 | 2,151.00 | 2,198.00 | 2,128.00 | 2,141.00 | 2,141.00 | 251,900 |
19 Apr 2024 | 2,123.00 | 2,152.00 | 2,087.00 | 2,135.00 | 2,135.00 | 427,200 |
18 Apr 2024 | 2,056.00 | 2,144.00 | 2,048.00 | 2,144.00 | 2,144.00 | 819,400 |
17 Apr 2024 | 2,064.00 | 2,071.00 | 1,944.00 | 2,032.00 | 2,032.00 | 1,329,000 |
16 Apr 2024 | 2,180.00 | 2,280.00 | 2,057.00 | 2,071.00 | 2,071.00 | 1,965,800 |
15 Apr 2024 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 145,200 |
12 Apr 2024 | 2,722.00 | 2,743.00 | 2,677.00 | 2,700.00 | 2,700.00 | 176,200 |
11 Apr 2024 | 2,670.00 | 2,709.00 | 2,645.00 | 2,694.00 | 2,694.00 | 106,700 |
10 Apr 2024 | 2,716.00 | 2,756.00 | 2,677.00 | 2,678.00 | 2,678.00 | 68,100 |
09 Apr 2024 | 2,702.00 | 2,746.00 | 2,702.00 | 2,713.00 | 2,713.00 | 112,300 |
08 Apr 2024 | 2,684.00 | 2,701.00 | 2,672.00 | 2,700.00 | 2,700.00 | 87,500 |
05 Apr 2024 | 2,638.00 | 2,693.00 | 2,626.00 | 2,684.00 | 2,684.00 | 106,300 |
04 Apr 2024 | 2,756.00 | 2,759.00 | 2,660.00 | 2,669.00 | 2,669.00 | 243,900 |
03 Apr 2024 | 2,795.00 | 2,857.00 | 2,760.00 | 2,760.00 | 2,760.00 | 199,000 |
02 Apr 2024 | 2,743.00 | 2,828.00 | 2,737.00 | 2,802.00 | 2,802.00 | 151,000 |
01 Apr 2024 | 2,803.00 | 2,803.00 | 2,733.00 | 2,752.00 | 2,752.00 | 89,100 |
29 Mar 2024 | 2,771.00 | 2,802.00 | 2,759.00 | 2,784.00 | 2,784.00 | 45,500 |
28 Mar 2024 | 2,825.00 | 2,859.00 | 2,754.00 | 2,773.00 | 2,773.00 | 99,000 |
27 Mar 2024 | 2,833.00 | 2,860.00 | 2,812.00 | 2,829.00 | 2,829.00 | 117,900 |
26 Mar 2024 | 2,809.00 | 2,833.00 | 2,791.00 | 2,809.00 | 2,809.00 | 89,900 |
25 Mar 2024 | 2,875.00 | 2,878.00 | 2,749.00 | 2,790.00 | 2,790.00 | 244,900 |
22 Mar 2024 | 2,889.00 | 2,920.00 | 2,868.00 | 2,899.00 | 2,899.00 | 163,100 |
21 Mar 2024 | 2,863.00 | 2,890.00 | 2,826.00 | 2,866.00 | 2,866.00 | 106,600 |
19 Mar 2024 | 2,833.00 | 2,856.00 | 2,814.00 | 2,841.00 | 2,841.00 | 67,400 |
18 Mar 2024 | 2,850.00 | 2,898.00 | 2,839.00 | 2,845.00 | 2,845.00 | 108,100 |
15 Mar 2024 | 2,849.00 | 2,886.00 | 2,830.00 | 2,835.00 | 2,835.00 | 137,200 |
14 Mar 2024 | 2,830.00 | 2,878.00 | 2,776.00 | 2,863.00 | 2,863.00 | 138,500 |
13 Mar 2024 | 2,842.00 | 2,873.00 | 2,807.00 | 2,820.00 | 2,820.00 | 105,200 |
12 Mar 2024 | 2,839.00 | 2,847.00 | 2,785.00 | 2,846.00 | 2,846.00 | 156,700 |
11 Mar 2024 | 2,880.00 | 2,880.00 | 2,798.00 | 2,840.00 | 2,840.00 | 260,900 |
08 Mar 2024 | 2,912.00 | 2,962.00 | 2,892.00 | 2,929.00 | 2,929.00 | 174,800 |
07 Mar 2024 | 2,918.00 | 2,939.00 | 2,892.00 | 2,916.00 | 2,916.00 | 202,700 |
06 Mar 2024 | 2,855.00 | 2,908.00 | 2,830.00 | 2,896.00 | 2,896.00 | 160,500 |
05 Mar 2024 | 2,865.00 | 2,889.00 | 2,821.00 | 2,848.00 | 2,848.00 | 158,500 |
04 Mar 2024 | 2,860.00 | 2,911.00 | 2,827.00 | 2,861.00 | 2,861.00 | 162,600 |
01 Mar 2024 | 2,859.00 | 2,868.00 | 2,828.00 | 2,865.00 | 2,865.00 | 153,100 |
29 Feb 2024 | 2,786.00 | 2,873.00 | 2,786.00 | 2,868.00 | 2,868.00 | 197,700 |
28 Feb 2024 | 2,798.00 | 2,841.00 | 2,793.00 | 2,814.00 | 2,814.00 | 125,600 |
27 Feb 2024 | 2,856.00 | 2,868.00 | 2,778.00 | 2,836.00 | 2,836.00 | 164,000 |
26 Feb 2024 | 2,675.00 | 2,846.00 | 2,653.00 | 2,832.00 | 2,832.00 | 515,300 |
22 Feb 2024 | 2,707.00 | 2,734.00 | 2,662.00 | 2,686.00 | 2,686.00 | 161,900 |
21 Feb 2024 | 2,740.00 | 2,742.00 | 2,698.00 | 2,698.00 | 2,698.00 | 179,700 |
20 Feb 2024 | 2,704.00 | 2,763.00 | 2,692.00 | 2,742.00 | 2,742.00 | 424,200 |
19 Feb 2024 | 2,663.00 | 2,701.00 | 2,652.00 | 2,664.00 | 2,664.00 | 186,100 |
16 Feb 2024 | 2,785.00 | 2,785.00 | 2,665.00 | 2,690.00 | 2,690.00 | 399,500 |
15 Feb 2024 | 2,824.00 | 2,835.00 | 2,762.00 | 2,784.00 | 2,784.00 | 378,900 |
14 Feb 2024 | 2,835.00 | 2,874.00 | 2,807.00 | 2,837.00 | 2,837.00 | 267,000 |
13 Feb 2024 | 2,842.00 | 2,915.00 | 2,828.00 | 2,840.00 | 2,840.00 | 379,000 |
09 Feb 2024 | 2,805.00 | 2,926.00 | 2,770.00 | 2,840.00 | 2,840.00 | 1,122,700 |
08 Feb 2024 | 2,704.00 | 2,730.00 | 2,681.00 | 2,730.00 | 2,730.00 | 118,500 |
07 Feb 2024 | 2,710.00 | 2,716.00 | 2,667.00 | 2,705.00 | 2,705.00 | 139,200 |
06 Feb 2024 | 2,666.00 | 2,719.00 | 2,631.00 | 2,696.00 | 2,696.00 | 193,100 |
05 Feb 2024 | 2,720.00 | 2,750.00 | 2,685.00 | 2,688.00 | 2,688.00 | 178,000 |
02 Feb 2024 | 2,738.00 | 2,750.00 | 2,701.00 | 2,701.00 | 2,701.00 | 220,700 |
01 Feb 2024 | 2,722.00 | 2,768.00 | 2,701.00 | 2,732.00 | 2,732.00 | 330,900 |
31 Jan 2024 | 2,724.00 | 2,732.00 | 2,694.00 | 2,710.00 | 2,710.00 | 281,400 |
30 Jan 2024 | 2,758.00 | 2,769.00 | 2,714.00 | 2,730.00 | 2,730.00 | 286,600 |
29 Jan 2024 | 2,741.00 | 2,768.00 | 2,719.00 | 2,743.00 | 2,743.00 | 238,300 |
26 Jan 2024 | 2,702.00 | 2,750.00 | 2,683.00 | 2,739.00 | 2,739.00 | 222,800 |
25 Jan 2024 | 2,688.00 | 2,722.00 | 2,658.00 | 2,700.00 | 2,700.00 | 281,000 |
24 Jan 2024 | 2,723.00 | 2,757.00 | 2,693.00 | 2,724.00 | 2,724.00 | 217,900 |
23 Jan 2024 | 2,700.00 | 2,745.00 | 2,683.00 | 2,731.00 | 2,731.00 | 434,600 |
22 Jan 2024 | 2,660.00 | 2,713.00 | 2,611.00 | 2,691.00 | 2,691.00 | 351,400 |
19 Jan 2024 | 2,565.00 | 2,672.00 | 2,550.00 | 2,662.00 | 2,662.00 | 560,900 |
18 Jan 2024 | 2,456.00 | 2,614.00 | 2,444.00 | 2,575.00 | 2,575.00 | 921,400 |
17 Jan 2024 | 2,440.00 | 2,486.00 | 2,430.00 | 2,467.00 | 2,467.00 | 724,500 |
16 Jan 2024 | 2,493.00 | 2,565.00 | 2,410.00 | 2,434.00 | 2,434.00 | 841,600 |
15 Jan 2024 | 2,493.00 | 2,565.00 | 2,425.00 | 2,426.00 | 2,426.00 | 420,600 |
12 Jan 2024 | 2,539.00 | 2,567.00 | 2,491.00 | 2,543.00 | 2,543.00 | 388,700 |
11 Jan 2024 | 2,516.00 | 2,556.00 | 2,485.00 | 2,532.00 | 2,532.00 | 436,600 |
10 Jan 2024 | 2,490.00 | 2,552.00 | 2,487.00 | 2,516.00 | 2,516.00 | 336,100 |
09 Jan 2024 | 2,582.00 | 2,585.00 | 2,522.00 | 2,540.00 | 2,540.00 | 356,900 |
05 Jan 2024 | 2,627.00 | 2,639.00 | 2,582.00 | 2,582.00 | 2,582.00 | 179,200 |
04 Jan 2024 | 2,609.00 | 2,649.00 | 2,573.00 | 2,627.00 | 2,627.00 | 227,100 |
29 Dec 2023 | 2,643.00 | 2,650.00 | 2,610.00 | 2,642.00 | 2,642.00 | 210,300 |
28 Dec 2023 | 2,684.00 | 2,684.00 | 2,634.00 | 2,657.00 | 2,657.00 | 256,600 |
27 Dec 2023 | 2,620.00 | 2,713.00 | 2,616.00 | 2,687.00 | 2,687.00 | 306,200 |
26 Dec 2023 | 2,628.00 | 2,672.00 | 2,620.00 | 2,635.00 | 2,635.00 | 198,500 |
25 Dec 2023 | 2,675.00 | 2,688.00 | 2,631.00 | 2,639.00 | 2,639.00 | 163,800 |
22 Dec 2023 | 2,678.00 | 2,700.00 | 2,636.00 | 2,677.00 | 2,677.00 | 669,600 |
21 Dec 2023 | 2,574.00 | 2,597.00 | 2,541.00 | 2,550.00 | 2,550.00 | 444,900 |
20 Dec 2023 | 2,740.00 | 2,760.00 | 2,579.00 | 2,643.00 | 2,643.00 | 453,500 |
19 Dec 2023 | 2,720.00 | 2,750.00 | 2,677.00 | 2,736.00 | 2,736.00 | 238,100 |
18 Dec 2023 | 2,722.00 | 2,734.00 | 2,649.00 | 2,720.00 | 2,720.00 | 314,000 |
15 Dec 2023 | 2,650.00 | 2,717.00 | 2,609.00 | 2,715.00 | 2,715.00 | 379,200 |
14 Dec 2023 | 2,712.00 | 2,764.00 | 2,665.00 | 2,700.00 | 2,700.00 | 415,000 |
13 Dec 2023 | 2,767.00 | 2,813.00 | 2,761.00 | 2,762.00 | 2,762.00 | 459,600 |
12 Dec 2023 | 2,809.00 | 2,846.00 | 2,723.00 | 2,727.00 | 2,727.00 | 971,300 |
11 Dec 2023 | 2,811.00 | 3,030.00 | 2,792.00 | 2,859.00 | 2,859.00 | 2,452,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |