Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,171.00 | 2,193.00 | 2,142.00 | 2,149.00 | 2,149.00 | 464,500 |
01 May 2024 | 2,135.00 | 2,188.00 | 2,121.00 | 2,171.00 | 2,171.00 | 356,100 |
30 Apr 2024 | 2,205.00 | 2,211.00 | 2,134.00 | 2,183.00 | 2,183.00 | 598,900 |
26 Apr 2024 | 2,316.00 | 2,329.00 | 2,193.00 | 2,199.00 | 2,199.00 | 2,698,600 |
25 Apr 2024 | 2,377.00 | 2,394.00 | 2,304.00 | 2,304.00 | 2,304.00 | 433,500 |
24 Apr 2024 | 2,382.00 | 2,407.00 | 2,353.00 | 2,377.00 | 2,377.00 | 382,300 |
23 Apr 2024 | 2,387.00 | 2,422.00 | 2,326.00 | 2,351.00 | 2,351.00 | 409,400 |
22 Apr 2024 | 2,256.00 | 2,352.00 | 2,246.00 | 2,352.00 | 2,352.00 | 552,700 |
19 Apr 2024 | 2,324.00 | 2,359.00 | 2,203.00 | 2,232.00 | 2,232.00 | 767,800 |
18 Apr 2024 | 2,401.00 | 2,454.00 | 2,365.00 | 2,374.00 | 2,374.00 | 577,500 |
17 Apr 2024 | 2,325.00 | 2,441.00 | 2,323.00 | 2,385.00 | 2,385.00 | 573,800 |
16 Apr 2024 | 2,390.00 | 2,401.00 | 2,317.00 | 2,365.00 | 2,365.00 | 487,900 |
15 Apr 2024 | 2,497.00 | 2,497.00 | 2,427.00 | 2,461.00 | 2,461.00 | 430,800 |
12 Apr 2024 | 2,420.00 | 2,529.00 | 2,420.00 | 2,520.00 | 2,520.00 | 411,600 |
11 Apr 2024 | 2,376.00 | 2,431.00 | 2,362.00 | 2,416.00 | 2,416.00 | 431,800 |
10 Apr 2024 | 2,495.00 | 2,511.00 | 2,400.00 | 2,403.00 | 2,403.00 | 366,100 |
09 Apr 2024 | 2,462.00 | 2,489.00 | 2,409.00 | 2,433.00 | 2,433.00 | 335,500 |
08 Apr 2024 | 2,471.00 | 2,499.00 | 2,438.00 | 2,456.00 | 2,456.00 | 342,200 |
05 Apr 2024 | 2,392.00 | 2,457.00 | 2,372.00 | 2,439.00 | 2,439.00 | 277,200 |
04 Apr 2024 | 2,367.00 | 2,436.00 | 2,332.00 | 2,410.00 | 2,410.00 | 256,100 |
03 Apr 2024 | 2,403.00 | 2,420.00 | 2,327.00 | 2,336.00 | 2,336.00 | 497,700 |
02 Apr 2024 | 2,499.00 | 2,507.00 | 2,442.00 | 2,469.00 | 2,469.00 | 305,800 |
01 Apr 2024 | 2,582.00 | 2,582.00 | 2,513.00 | 2,514.00 | 2,514.00 | 279,500 |
29 Mar 2024 | 2,573.00 | 2,615.00 | 2,548.00 | 2,552.00 | 2,552.00 | 259,500 |
28 Mar 2024 | 2,450.00 | 2,541.00 | 2,443.00 | 2,535.00 | 2,535.00 | 334,000 |
27 Mar 2024 | 2,434.00 | 2,458.00 | 2,423.00 | 2,432.00 | 2,432.00 | 311,100 |
26 Mar 2024 | 2,363.00 | 2,404.00 | 2,326.00 | 2,384.00 | 2,384.00 | 267,700 |
25 Mar 2024 | 2,481.00 | 2,491.00 | 2,394.00 | 2,394.00 | 2,394.00 | 207,500 |
22 Mar 2024 | 2,448.00 | 2,500.00 | 2,435.00 | 2,480.00 | 2,480.00 | 455,700 |
21 Mar 2024 | 2,469.00 | 2,490.00 | 2,435.00 | 2,447.00 | 2,447.00 | 303,700 |
19 Mar 2024 | 2,400.00 | 2,451.00 | 2,385.00 | 2,441.00 | 2,441.00 | 165,100 |
18 Mar 2024 | 2,430.00 | 2,477.00 | 2,430.00 | 2,438.00 | 2,438.00 | 317,900 |
15 Mar 2024 | 2,430.00 | 2,460.00 | 2,380.00 | 2,380.00 | 2,380.00 | 456,400 |
14 Mar 2024 | 2,398.00 | 2,447.00 | 2,386.00 | 2,430.00 | 2,430.00 | 435,500 |
13 Mar 2024 | 2,450.00 | 2,485.00 | 2,424.00 | 2,425.00 | 2,425.00 | 408,400 |
12 Mar 2024 | 2,391.00 | 2,452.00 | 2,349.00 | 2,442.00 | 2,442.00 | 411,600 |
11 Mar 2024 | 2,396.00 | 2,457.00 | 2,373.00 | 2,432.00 | 2,432.00 | 594,800 |
08 Mar 2024 | 2,500.00 | 2,532.00 | 2,467.00 | 2,481.00 | 2,481.00 | 957,900 |
07 Mar 2024 | 2,330.00 | 2,354.00 | 2,289.00 | 2,313.00 | 2,313.00 | 606,800 |
06 Mar 2024 | 2,293.00 | 2,330.00 | 2,273.00 | 2,321.00 | 2,321.00 | 457,700 |
05 Mar 2024 | 2,351.00 | 2,352.00 | 2,277.00 | 2,327.00 | 2,327.00 | 593,200 |
04 Mar 2024 | 2,438.00 | 2,445.00 | 2,366.00 | 2,366.00 | 2,366.00 | 541,900 |
01 Mar 2024 | 2,497.00 | 2,541.00 | 2,459.00 | 2,470.00 | 2,470.00 | 369,100 |
29 Feb 2024 | 2,505.00 | 2,527.00 | 2,446.00 | 2,497.00 | 2,497.00 | 428,500 |
28 Feb 2024 | 2,520.00 | 2,582.00 | 2,509.00 | 2,513.00 | 2,513.00 | 651,100 |
27 Feb 2024 | 2,500.00 | 2,509.00 | 2,452.00 | 2,493.00 | 2,493.00 | 364,600 |
26 Feb 2024 | 2,520.00 | 2,540.00 | 2,465.00 | 2,518.00 | 2,518.00 | 599,400 |
22 Feb 2024 | 2,483.00 | 2,506.00 | 2,459.00 | 2,471.00 | 2,471.00 | 313,900 |
21 Feb 2024 | 2,570.00 | 2,583.00 | 2,451.00 | 2,486.00 | 2,486.00 | 501,500 |
20 Feb 2024 | 2,598.00 | 2,638.00 | 2,588.00 | 2,605.00 | 2,605.00 | 460,800 |
19 Feb 2024 | 2,515.00 | 2,573.00 | 2,515.00 | 2,569.00 | 2,569.00 | 410,000 |
16 Feb 2024 | 2,400.00 | 2,519.00 | 2,399.00 | 2,510.00 | 2,510.00 | 891,100 |
15 Feb 2024 | 2,498.00 | 2,498.00 | 2,315.00 | 2,352.00 | 2,352.00 | 719,100 |
14 Feb 2024 | 2,499.00 | 2,515.00 | 2,459.00 | 2,484.00 | 2,484.00 | 501,600 |
13 Feb 2024 | 2,601.00 | 2,643.00 | 2,505.00 | 2,534.00 | 2,534.00 | 682,600 |
09 Feb 2024 | 2,619.00 | 2,638.00 | 2,501.00 | 2,588.00 | 2,588.00 | 1,571,900 |
08 Feb 2024 | 2,755.00 | 2,771.00 | 2,719.00 | 2,719.00 | 2,719.00 | 490,400 |
07 Feb 2024 | 2,775.00 | 2,778.00 | 2,715.00 | 2,755.00 | 2,755.00 | 407,100 |
06 Feb 2024 | 2,761.00 | 2,788.00 | 2,735.00 | 2,775.00 | 2,775.00 | 366,000 |
05 Feb 2024 | 2,708.00 | 2,790.00 | 2,702.00 | 2,778.00 | 2,778.00 | 373,500 |
02 Feb 2024 | 2,690.00 | 2,736.00 | 2,690.00 | 2,708.00 | 2,708.00 | 252,900 |
01 Feb 2024 | 2,691.00 | 2,711.00 | 2,653.00 | 2,680.00 | 2,680.00 | 418,200 |
31 Jan 2024 | 2,700.00 | 2,744.00 | 2,690.00 | 2,737.00 | 2,737.00 | 220,400 |
30 Jan 2024 | 2,754.00 | 2,757.00 | 2,708.00 | 2,728.00 | 2,728.00 | 174,300 |
29 Jan 2024 | 2,696.00 | 2,747.00 | 2,645.00 | 2,710.00 | 2,710.00 | 344,700 |
26 Jan 2024 | 2,680.00 | 2,745.00 | 2,661.00 | 2,706.00 | 2,706.00 | 394,400 |
25 Jan 2024 | 2,765.00 | 2,786.00 | 2,680.00 | 2,719.00 | 2,719.00 | 613,900 |
24 Jan 2024 | 2,769.00 | 2,804.00 | 2,739.00 | 2,797.00 | 2,797.00 | 411,200 |
23 Jan 2024 | 2,747.00 | 2,823.00 | 2,714.00 | 2,800.00 | 2,800.00 | 655,000 |
22 Jan 2024 | 2,662.00 | 2,716.00 | 2,635.00 | 2,704.00 | 2,704.00 | 383,000 |
19 Jan 2024 | 2,598.00 | 2,672.00 | 2,583.00 | 2,630.00 | 2,630.00 | 316,900 |
18 Jan 2024 | 2,620.00 | 2,635.00 | 2,566.00 | 2,567.00 | 2,567.00 | 595,400 |
17 Jan 2024 | 2,780.00 | 2,781.00 | 2,645.00 | 2,645.00 | 2,645.00 | 630,100 |
16 Jan 2024 | 2,892.00 | 2,892.00 | 2,786.00 | 2,801.00 | 2,801.00 | 424,400 |
15 Jan 2024 | 2,892.00 | 2,892.00 | 2,832.00 | 2,852.00 | 2,852.00 | 73,700 |
12 Jan 2024 | 2,985.00 | 2,993.00 | 2,832.00 | 2,890.00 | 2,890.00 | 1,021,000 |
11 Jan 2024 | 3,050.00 | 3,085.00 | 3,015.00 | 3,055.00 | 3,055.00 | 367,800 |
10 Jan 2024 | 2,955.00 | 3,035.00 | 2,910.00 | 3,035.00 | 3,035.00 | 381,400 |
09 Jan 2024 | 2,925.00 | 2,939.00 | 2,888.00 | 2,939.00 | 2,939.00 | 338,900 |
05 Jan 2024 | 2,950.00 | 2,963.00 | 2,869.00 | 2,915.00 | 2,915.00 | 381,500 |
04 Jan 2024 | 2,910.00 | 2,934.00 | 2,883.00 | 2,923.00 | 2,923.00 | 240,200 |
29 Dec 2023 | 2,964.00 | 3,035.00 | 2,942.00 | 3,005.00 | 3,005.00 | 271,100 |
28 Dec 2023 | 2,996.00 | 3,010.00 | 2,946.00 | 2,969.00 | 2,969.00 | 309,000 |
27 Dec 2023 | 2,921.00 | 3,010.00 | 2,894.00 | 2,967.00 | 2,967.00 | 371,000 |
26 Dec 2023 | 2,935.00 | 2,971.00 | 2,878.00 | 2,922.00 | 2,922.00 | 474,200 |
25 Dec 2023 | 3,095.00 | 3,095.00 | 2,860.00 | 2,923.00 | 2,923.00 | 691,300 |
22 Dec 2023 | 3,140.00 | 3,140.00 | 3,055.00 | 3,100.00 | 3,100.00 | 337,400 |
21 Dec 2023 | 3,170.00 | 3,190.00 | 3,120.00 | 3,155.00 | 3,155.00 | 335,700 |
20 Dec 2023 | 3,260.00 | 3,295.00 | 3,110.00 | 3,170.00 | 3,170.00 | 488,200 |
19 Dec 2023 | 3,170.00 | 3,255.00 | 3,170.00 | 3,240.00 | 3,240.00 | 300,100 |
18 Dec 2023 | 3,160.00 | 3,245.00 | 3,155.00 | 3,215.00 | 3,215.00 | 384,800 |
15 Dec 2023 | 3,120.00 | 3,235.00 | 3,095.00 | 3,195.00 | 3,195.00 | 1,182,800 |
14 Dec 2023 | 3,135.00 | 3,160.00 | 3,025.00 | 3,065.00 | 3,065.00 | 374,400 |
13 Dec 2023 | 3,040.00 | 3,075.00 | 2,968.00 | 3,025.00 | 3,025.00 | 327,600 |
12 Dec 2023 | 3,150.00 | 3,150.00 | 2,994.00 | 3,010.00 | 3,010.00 | 518,100 |
11 Dec 2023 | 3,020.00 | 3,150.00 | 3,020.00 | 3,150.00 | 3,150.00 | 576,700 |
08 Dec 2023 | 2,979.00 | 3,040.00 | 2,944.00 | 2,972.00 | 2,972.00 | 579,700 |
07 Dec 2023 | 2,926.00 | 2,989.00 | 2,870.00 | 2,929.00 | 2,929.00 | 460,400 |
06 Dec 2023 | 2,885.00 | 2,987.00 | 2,885.00 | 2,954.00 | 2,954.00 | 385,800 |
05 Dec 2023 | 2,850.00 | 2,918.00 | 2,834.00 | 2,870.00 | 2,870.00 | 416,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |