Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,354.00 | 2,354.00 | 2,270.00 | 2,286.00 | 2,286.00 | 54,700 |
25 Apr 2024 | 2,370.00 | 2,405.00 | 2,327.00 | 2,327.00 | 2,327.00 | 21,900 |
24 Apr 2024 | 2,392.00 | 2,415.00 | 2,380.00 | 2,383.00 | 2,383.00 | 22,000 |
23 Apr 2024 | 2,369.00 | 2,405.00 | 2,346.00 | 2,383.00 | 2,383.00 | 39,200 |
22 Apr 2024 | 2,290.00 | 2,334.00 | 2,285.00 | 2,321.00 | 2,321.00 | 25,300 |
19 Apr 2024 | 2,310.00 | 2,314.00 | 2,218.00 | 2,263.00 | 2,263.00 | 46,000 |
18 Apr 2024 | 2,237.00 | 2,345.00 | 2,225.00 | 2,339.00 | 2,339.00 | 45,300 |
17 Apr 2024 | 2,330.00 | 2,346.00 | 2,243.00 | 2,253.00 | 2,253.00 | 77,100 |
16 Apr 2024 | 2,342.00 | 2,354.00 | 2,308.00 | 2,319.00 | 2,319.00 | 31,900 |
15 Apr 2024 | 2,345.00 | 2,374.00 | 2,335.00 | 2,362.00 | 2,362.00 | 21,900 |
12 Apr 2024 | 2,429.00 | 2,429.00 | 2,350.00 | 2,350.00 | 2,350.00 | 39,900 |
11 Apr 2024 | 2,410.00 | 2,425.00 | 2,391.00 | 2,398.00 | 2,398.00 | 26,300 |
10 Apr 2024 | 2,472.00 | 2,530.00 | 2,450.00 | 2,451.00 | 2,451.00 | 32,100 |
09 Apr 2024 | 2,452.00 | 2,479.00 | 2,430.00 | 2,472.00 | 2,472.00 | 31,000 |
08 Apr 2024 | 2,453.00 | 2,459.00 | 2,408.00 | 2,453.00 | 2,453.00 | 27,500 |
05 Apr 2024 | 2,389.00 | 2,443.00 | 2,376.00 | 2,426.00 | 2,426.00 | 39,500 |
04 Apr 2024 | 2,493.00 | 2,494.00 | 2,395.00 | 2,439.00 | 2,439.00 | 69,900 |
03 Apr 2024 | 2,490.00 | 2,490.00 | 2,374.00 | 2,449.00 | 2,449.00 | 85,000 |
02 Apr 2024 | 2,512.00 | 2,532.00 | 2,473.00 | 2,519.00 | 2,519.00 | 76,100 |
01 Apr 2024 | 2,556.00 | 2,590.00 | 2,523.00 | 2,544.00 | 2,544.00 | 32,200 |
29 Mar 2024 | 2,585.00 | 2,588.00 | 2,547.00 | 2,565.00 | 2,565.00 | 36,100 |
28 Mar 2024 | 2,623.00 | 2,636.00 | 2,597.00 | 2,601.00 | 2,601.00 | 49,000 |
27 Mar 2024 | 2,644.00 | 2,698.00 | 2,639.00 | 2,662.00 | 2,662.00 | 24,000 |
26 Mar 2024 | 2,658.00 | 2,707.00 | 2,632.00 | 2,640.00 | 2,640.00 | 20,400 |
25 Mar 2024 | 2,749.00 | 2,755.00 | 2,650.00 | 2,659.00 | 2,659.00 | 30,300 |
22 Mar 2024 | 2,730.00 | 2,810.00 | 2,730.00 | 2,762.00 | 2,762.00 | 56,100 |
21 Mar 2024 | 2,730.00 | 2,730.00 | 2,660.00 | 2,682.00 | 2,682.00 | 71,100 |
19 Mar 2024 | 2,627.00 | 2,716.00 | 2,598.00 | 2,692.00 | 2,692.00 | 63,600 |
18 Mar 2024 | 2,643.00 | 2,694.00 | 2,628.00 | 2,655.00 | 2,655.00 | 33,900 |
15 Mar 2024 | 2,684.00 | 2,710.00 | 2,642.00 | 2,643.00 | 2,643.00 | 51,400 |
14 Mar 2024 | 2,776.00 | 2,795.00 | 2,680.00 | 2,734.00 | 2,734.00 | 41,700 |
13 Mar 2024 | 2,855.00 | 2,859.00 | 2,773.00 | 2,800.00 | 2,800.00 | 43,700 |
12 Mar 2024 | 2,694.00 | 2,840.00 | 2,671.00 | 2,840.00 | 2,840.00 | 118,600 |
11 Mar 2024 | 2,653.00 | 2,705.00 | 2,625.00 | 2,680.00 | 2,680.00 | 63,000 |
08 Mar 2024 | 2,665.00 | 2,719.00 | 2,632.00 | 2,696.00 | 2,696.00 | 45,500 |
07 Mar 2024 | 2,770.00 | 2,778.00 | 2,689.00 | 2,696.00 | 2,696.00 | 69,700 |
06 Mar 2024 | 2,710.00 | 2,791.00 | 2,680.00 | 2,791.00 | 2,791.00 | 69,900 |
05 Mar 2024 | 2,840.00 | 2,840.00 | 2,733.00 | 2,768.00 | 2,768.00 | 86,400 |
04 Mar 2024 | 2,902.00 | 2,947.00 | 2,869.00 | 2,869.00 | 2,869.00 | 39,900 |
01 Mar 2024 | 2,990.00 | 2,999.00 | 2,893.00 | 2,925.00 | 2,925.00 | 89,700 |
29 Feb 2024 | 2,822.00 | 2,979.00 | 2,821.00 | 2,971.00 | 2,971.00 | 78,300 |
28 Feb 2024 | 2,974.00 | 2,986.00 | 2,863.00 | 2,872.00 | 2,872.00 | 42,800 |
27 Feb 2024 | 2,876.00 | 2,975.00 | 2,856.00 | 2,924.00 | 2,924.00 | 80,300 |
26 Feb 2024 | 2,779.00 | 2,910.00 | 2,706.00 | 2,892.00 | 2,892.00 | 122,300 |
22 Feb 2024 | 2,744.00 | 2,775.00 | 2,662.00 | 2,732.00 | 2,732.00 | 105,500 |
21 Feb 2024 | 2,868.00 | 2,868.00 | 2,768.00 | 2,777.00 | 2,777.00 | 88,800 |
20 Feb 2024 | 2,890.00 | 2,912.00 | 2,841.00 | 2,870.00 | 2,870.00 | 66,500 |
19 Feb 2024 | 2,880.00 | 3,000.00 | 2,859.00 | 2,931.00 | 2,931.00 | 149,200 |
16 Feb 2024 | 2,770.00 | 2,905.00 | 2,755.00 | 2,875.00 | 2,875.00 | 135,200 |
15 Feb 2024 | 2,902.00 | 2,959.00 | 2,753.00 | 2,790.00 | 2,790.00 | 266,100 |
14 Feb 2024 | 2,700.00 | 3,000.00 | 2,700.00 | 2,901.00 | 2,901.00 | 974,800 |
13 Feb 2024 | 2,478.00 | 2,501.00 | 2,403.00 | 2,500.00 | 2,500.00 | 189,100 |
09 Feb 2024 | 2,383.00 | 2,432.00 | 2,360.00 | 2,428.00 | 2,428.00 | 45,100 |
08 Feb 2024 | 2,386.00 | 2,429.00 | 2,345.00 | 2,375.00 | 2,375.00 | 93,600 |
07 Feb 2024 | 2,345.00 | 2,363.00 | 2,298.00 | 2,336.00 | 2,336.00 | 51,400 |
06 Feb 2024 | 2,389.00 | 2,397.00 | 2,330.00 | 2,350.00 | 2,350.00 | 52,800 |
05 Feb 2024 | 2,350.00 | 2,384.00 | 2,312.00 | 2,369.00 | 2,369.00 | 88,800 |
02 Feb 2024 | 2,412.00 | 2,439.00 | 2,361.00 | 2,368.00 | 2,368.00 | 55,500 |
01 Feb 2024 | 2,410.00 | 2,437.00 | 2,383.00 | 2,410.00 | 2,410.00 | 34,300 |
31 Jan 2024 | 2,495.00 | 2,539.00 | 2,421.00 | 2,455.00 | 2,455.00 | 52,300 |
30 Jan 2024 | 2,562.00 | 2,583.00 | 2,467.00 | 2,480.00 | 2,480.00 | 43,600 |
29 Jan 2024 | 2,530.00 | 2,535.00 | 2,492.00 | 2,512.00 | 2,512.00 | 56,200 |
26 Jan 2024 | 2,460.00 | 2,603.00 | 2,443.00 | 2,530.00 | 2,530.00 | 109,500 |
25 Jan 2024 | 2,465.00 | 2,501.00 | 2,410.00 | 2,464.00 | 2,464.00 | 60,500 |
24 Jan 2024 | 2,476.00 | 2,505.00 | 2,425.00 | 2,467.00 | 2,467.00 | 94,900 |
23 Jan 2024 | 2,455.00 | 2,487.00 | 2,400.00 | 2,444.00 | 2,444.00 | 77,200 |
22 Jan 2024 | 2,306.00 | 2,404.00 | 2,256.00 | 2,391.00 | 2,391.00 | 65,600 |
19 Jan 2024 | 2,281.00 | 2,296.00 | 2,241.00 | 2,265.00 | 2,265.00 | 57,900 |
18 Jan 2024 | 2,303.00 | 2,330.00 | 2,260.00 | 2,279.00 | 2,279.00 | 64,700 |
17 Jan 2024 | 2,360.00 | 2,405.00 | 2,304.00 | 2,304.00 | 2,304.00 | 97,000 |
16 Jan 2024 | 2,486.00 | 2,532.00 | 2,383.00 | 2,395.00 | 2,395.00 | 63,900 |
15 Jan 2024 | 2,486.00 | 2,532.00 | 2,429.00 | 2,484.00 | 2,484.00 | 43,900 |
12 Jan 2024 | 2,389.00 | 2,466.00 | 2,342.00 | 2,436.00 | 2,436.00 | 87,700 |
11 Jan 2024 | 2,419.00 | 2,430.00 | 2,371.00 | 2,389.00 | 2,389.00 | 44,500 |
10 Jan 2024 | 2,398.00 | 2,440.00 | 2,363.00 | 2,405.00 | 2,405.00 | 66,900 |
09 Jan 2024 | 2,295.00 | 2,398.00 | 2,292.00 | 2,398.00 | 2,398.00 | 74,600 |
05 Jan 2024 | 2,343.00 | 2,343.00 | 2,265.00 | 2,273.00 | 2,273.00 | 72,700 |
04 Jan 2024 | 2,229.00 | 2,330.00 | 2,180.00 | 2,330.00 | 2,330.00 | 86,200 |
29 Dec 2023 | 2,300.00 | 2,330.00 | 2,235.00 | 2,260.00 | 2,260.00 | 108,000 |
28 Dec 2023 | 2,320.00 | 2,322.00 | 2,255.00 | 2,308.00 | 2,308.00 | 45,100 |
27 Dec 2023 | 2,228.00 | 2,330.00 | 2,228.00 | 2,317.00 | 2,317.00 | 183,900 |
26 Dec 2023 | 2,222.00 | 2,325.00 | 2,221.00 | 2,236.00 | 2,236.00 | 139,700 |
25 Dec 2023 | 2,310.00 | 2,339.00 | 2,229.00 | 2,230.00 | 2,230.00 | 89,400 |
22 Dec 2023 | 2,301.00 | 2,330.00 | 2,247.00 | 2,264.00 | 2,264.00 | 119,900 |
21 Dec 2023 | 2,418.00 | 2,423.00 | 2,285.00 | 2,309.00 | 2,309.00 | 213,700 |
20 Dec 2023 | 2,500.00 | 2,559.00 | 2,422.00 | 2,431.00 | 2,431.00 | 115,100 |
19 Dec 2023 | 2,511.00 | 2,586.00 | 2,479.00 | 2,549.00 | 2,549.00 | 55,900 |
18 Dec 2023 | 2,599.00 | 2,639.00 | 2,461.00 | 2,511.00 | 2,511.00 | 98,100 |
15 Dec 2023 | 2,590.00 | 2,625.00 | 2,422.00 | 2,575.00 | 2,575.00 | 224,400 |
14 Dec 2023 | 2,617.00 | 2,621.00 | 2,527.00 | 2,540.00 | 2,540.00 | 67,400 |
13 Dec 2023 | 2,530.00 | 2,539.00 | 2,442.00 | 2,502.00 | 2,502.00 | 55,900 |
12 Dec 2023 | 2,539.00 | 2,569.00 | 2,470.00 | 2,485.00 | 2,485.00 | 57,400 |
11 Dec 2023 | 2,505.00 | 2,541.00 | 2,490.00 | 2,497.00 | 2,497.00 | 36,800 |
08 Dec 2023 | 2,470.00 | 2,493.00 | 2,423.00 | 2,438.00 | 2,438.00 | 71,200 |
07 Dec 2023 | 2,546.00 | 2,546.00 | 2,432.00 | 2,488.00 | 2,488.00 | 53,400 |
06 Dec 2023 | 2,619.00 | 2,619.00 | 2,511.00 | 2,546.00 | 2,546.00 | 78,000 |
05 Dec 2023 | 2,676.00 | 2,685.00 | 2,577.00 | 2,581.00 | 2,581.00 | 64,100 |
04 Dec 2023 | 2,733.00 | 2,784.00 | 2,717.00 | 2,730.00 | 2,730.00 | 38,800 |
01 Dec 2023 | 2,841.00 | 2,845.00 | 2,734.00 | 2,773.00 | 2,773.00 | 76,900 |
30 Nov 2023 | 2,950.00 | 2,983.00 | 2,836.00 | 2,888.00 | 2,888.00 | 108,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |