Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2,420.0000 | 2,470.0000 | 2,400.0000 | 2,430.0000 | 2,430.0000 | 8,681,600 |
06 May 2024 | 2,500.0000 | 2,510.0000 | 2,410.0000 | 2,410.0000 | 2,410.0000 | 19,427,500 |
03 May 2024 | 2,430.0000 | 2,500.0000 | 2,430.0000 | 2,480.0000 | 2,480.0000 | 27,834,200 |
02 May 2024 | 2,470.0000 | 2,470.0000 | 2,390.0000 | 2,420.0000 | 2,420.0000 | 20,110,600 |
30 Apr 2024 | 2,470.0000 | 2,520.0000 | 2,430.0000 | 2,470.0000 | 2,470.0000 | 54,566,800 |
29 Apr 2024 | 2,400.0000 | 2,510.0000 | 2,330.0000 | 2,440.0000 | 2,440.0000 | 53,577,000 |
26 Apr 2024 | 2,380.0000 | 2,400.0000 | 2,340.0000 | 2,380.0000 | 2,380.0000 | 12,354,600 |
25 Apr 2024 | 2,410.0000 | 2,470.0000 | 2,360.0000 | 2,380.0000 | 2,380.0000 | 26,956,000 |
24 Apr 2024 | 2,390.0000 | 2,440.0000 | 2,340.0000 | 2,380.0000 | 2,380.0000 | 24,318,700 |
23 Apr 2024 | 2,320.0000 | 2,420.0000 | 2,290.0000 | 2,390.0000 | 2,390.0000 | 26,506,900 |
22 Apr 2024 | 2,230.0000 | 2,330.0000 | 2,220.0000 | 2,300.0000 | 2,300.0000 | 33,345,400 |
19 Apr 2024 | 2,170.0000 | 2,220.0000 | 2,080.0000 | 2,190.0000 | 2,190.0000 | 41,032,300 |
18 Apr 2024 | 2,120.0000 | 2,250.0000 | 2,120.0000 | 2,190.0000 | 2,190.0000 | 21,685,400 |
17 Apr 2024 | 2,270.0000 | 2,290.0000 | 2,110.0000 | 2,120.0000 | 2,120.0000 | 22,034,500 |
16 Apr 2024 | 2,300.0000 | 2,300.0000 | 2,220.0000 | 2,270.0000 | 2,270.0000 | 16,666,400 |
05 Apr 2024 | 2,360.0000 | 2,370.0000 | 2,300.0000 | 2,300.0000 | 2,300.0000 | 12,443,700 |
04 Apr 2024 | 2,300.0000 | 2,370.0000 | 2,290.0000 | 2,340.0000 | 2,340.0000 | 14,852,100 |
03 Apr 2024 | 2,310.0000 | 2,320.0000 | 2,270.0000 | 2,270.0000 | 2,270.0000 | 13,027,600 |
02 Apr 2024 | 2,290.0000 | 2,320.0000 | 2,250.0000 | 2,300.0000 | 2,300.0000 | 26,378,000 |
01 Apr 2024 | 2,260.0000 | 2,300.0000 | 2,220.0000 | 2,270.0000 | 2,270.0000 | 44,328,600 |
28 Mar 2024 | 2,280.0000 | 2,290.0000 | 2,240.0000 | 2,260.0000 | 2,260.0000 | 16,894,400 |
27 Mar 2024 | 2,420.0000 | 2,420.0000 | 2,200.0000 | 2,280.0000 | 2,280.0000 | 90,965,400 |
26 Mar 2024 | 2,450.0000 | 2,450.0000 | 2,390.0000 | 2,390.0000 | 2,390.0000 | 17,637,200 |
25 Mar 2024 | 2,440.0000 | 2,440.0000 | 2,390.0000 | 2,410.0000 | 2,410.0000 | 26,681,100 |
22 Mar 2024 | 2,420.0000 | 2,450.0000 | 2,380.0000 | 2,390.0000 | 2,390.0000 | 16,212,000 |
21 Mar 2024 | 2,460.0000 | 2,470.0000 | 2,390.0000 | 2,400.0000 | 2,400.0000 | 22,103,100 |
20 Mar 2024 | 2,470.0000 | 2,480.0000 | 2,420.0000 | 2,440.0000 | 2,440.0000 | 10,560,500 |
19 Mar 2024 | 2,410.0000 | 2,470.0000 | 2,400.0000 | 2,470.0000 | 2,470.0000 | 13,058,300 |
18 Mar 2024 | 2,420.0000 | 2,420.0000 | 2,380.0000 | 2,410.0000 | 2,410.0000 | 11,745,500 |
15 Mar 2024 | 2,440.0000 | 2,460.0000 | 2,390.0000 | 2,400.0000 | 2,400.0000 | 22,191,300 |
14 Mar 2024 | 2,490.0000 | 2,490.0000 | 2,410.0000 | 2,440.0000 | 2,440.0000 | 15,293,000 |
13 Mar 2024 | 2,480.0000 | 2,520.0000 | 2,430.0000 | 2,470.0000 | 2,470.0000 | 16,938,500 |
08 Mar 2024 | 2,420.0000 | 2,530.0000 | 2,420.0000 | 2,460.0000 | 2,460.0000 | 37,508,200 |
07 Mar 2024 | 2,380.0000 | 2,440.0000 | 2,380.0000 | 2,410.0000 | 2,410.0000 | 18,712,000 |
06 Mar 2024 | 2,470.0000 | 2,480.0000 | 2,350.0000 | 2,400.0000 | 2,400.0000 | 56,279,900 |
05 Mar 2024 | 2,490.0000 | 2,550.0000 | 2,450.0000 | 2,540.0000 | 2,540.0000 | 27,310,600 |
04 Mar 2024 | 2,570.0000 | 2,620.0000 | 2,470.0000 | 2,490.0000 | 2,490.0000 | 34,192,700 |
01 Mar 2024 | 2,400.0000 | 2,640.0000 | 2,400.0000 | 2,560.0000 | 2,560.0000 | 151,823,300 |
29 Feb 2024 | 2,330.0000 | 2,410.0000 | 2,320.0000 | 2,380.0000 | 2,380.0000 | 33,510,600 |
28 Feb 2024 | 2,340.0000 | 2,360.0000 | 2,300.0000 | 2,330.0000 | 2,330.0000 | 11,323,100 |
27 Feb 2024 | 2,300.0000 | 2,340.0000 | 2,270.0000 | 2,330.0000 | 2,330.0000 | 6,817,000 |
26 Feb 2024 | 2,340.0000 | 2,380.0000 | 2,280.0000 | 2,290.0000 | 2,290.0000 | 11,997,000 |
23 Feb 2024 | 2,340.0000 | 2,350.0000 | 2,250.0000 | 2,340.0000 | 2,340.0000 | 18,017,000 |
22 Feb 2024 | 2,230.0000 | 2,330.0000 | 2,230.0000 | 2,310.0000 | 2,310.0000 | 19,314,000 |
21 Feb 2024 | 2,210.0000 | 2,260.0000 | 2,200.0000 | 2,230.0000 | 2,230.0000 | 13,076,000 |
20 Feb 2024 | 2,200.0000 | 2,240.0000 | 2,190.0000 | 2,210.0000 | 2,210.0000 | 10,218,500 |
19 Feb 2024 | 2,260.0000 | 2,260.0000 | 2,190.0000 | 2,200.0000 | 2,200.0000 | 19,932,100 |
16 Feb 2024 | 2,330.0000 | 2,340.0000 | 2,250.0000 | 2,270.0000 | 2,270.0000 | 21,980,100 |
15 Feb 2024 | 2,320.0000 | 2,350.0000 | 2,300.0000 | 2,310.0000 | 2,310.0000 | 14,818,800 |
13 Feb 2024 | 2,360.0000 | 2,360.0000 | 2,270.0000 | 2,310.0000 | 2,310.0000 | 17,949,400 |
12 Feb 2024 | 2,310.0000 | 2,340.0000 | 2,280.0000 | 2,330.0000 | 2,330.0000 | 14,789,900 |
07 Feb 2024 | 2,370.0000 | 2,370.0000 | 2,280.0000 | 2,300.0000 | 2,300.0000 | 19,165,300 |
06 Feb 2024 | 2,290.0000 | 2,370.0000 | 2,270.0000 | 2,370.0000 | 2,370.0000 | 19,271,700 |
05 Feb 2024 | 2,310.0000 | 2,330.0000 | 2,270.0000 | 2,270.0000 | 2,270.0000 | 8,450,200 |
02 Feb 2024 | 2,300.0000 | 2,330.0000 | 2,240.0000 | 2,310.0000 | 2,310.0000 | 10,264,900 |
01 Feb 2024 | 2,300.0000 | 2,350.0000 | 2,290.0000 | 2,300.0000 | 2,300.0000 | 10,339,400 |
31 Jan 2024 | 2,260.0000 | 2,330.0000 | 2,260.0000 | 2,320.0000 | 2,320.0000 | 10,921,200 |
30 Jan 2024 | 2,310.0000 | 2,320.0000 | 2,210.0000 | 2,250.0000 | 2,250.0000 | 37,224,300 |
29 Jan 2024 | 2,330.0000 | 2,370.0000 | 2,300.0000 | 2,310.0000 | 2,310.0000 | 11,378,200 |
26 Jan 2024 | 2,360.0000 | 2,360.0000 | 2,290.0000 | 2,330.0000 | 2,330.0000 | 7,485,500 |
25 Jan 2024 | 2,350.0000 | 2,420.0000 | 2,300.0000 | 2,360.0000 | 2,360.0000 | 18,441,600 |
24 Jan 2024 | 2,430.0000 | 2,430.0000 | 2,350.0000 | 2,350.0000 | 2,350.0000 | 15,076,600 |
23 Jan 2024 | 2,400.0000 | 2,440.0000 | 2,380.0000 | 2,430.0000 | 2,430.0000 | 19,456,100 |
22 Jan 2024 | 2,390.0000 | 2,450.0000 | 2,350.0000 | 2,400.0000 | 2,400.0000 | 35,148,500 |
19 Jan 2024 | 2,320.0000 | 2,420.0000 | 2,290.0000 | 2,370.0000 | 2,370.0000 | 57,782,800 |
18 Jan 2024 | 2,230.0000 | 2,350.0000 | 2,230.0000 | 2,320.0000 | 2,320.0000 | 31,273,400 |
17 Jan 2024 | 2,270.0000 | 2,270.0000 | 2,220.0000 | 2,250.0000 | 2,250.0000 | 27,231,600 |
16 Jan 2024 | 2,250.0000 | 2,300.0000 | 2,250.0000 | 2,270.0000 | 2,270.0000 | 13,345,100 |
15 Jan 2024 | 2,200.0000 | 2,320.0000 | 2,180.0000 | 2,280.0000 | 2,280.0000 | 28,710,100 |
12 Jan 2024 | 2,280.0000 | 2,280.0000 | 2,180.0000 | 2,200.0000 | 2,200.0000 | 37,004,700 |
11 Jan 2024 | 2,170.0000 | 2,310.0000 | 2,160.0000 | 2,280.0000 | 2,280.0000 | 77,067,500 |
10 Jan 2024 | 2,110.0000 | 2,180.0000 | 2,100.0000 | 2,150.0000 | 2,150.0000 | 42,369,900 |
09 Jan 2024 | 2,110.0000 | 2,130.0000 | 2,100.0000 | 2,110.0000 | 2,110.0000 | 10,259,600 |
08 Jan 2024 | 2,130.0000 | 2,160.0000 | 2,100.0000 | 2,110.0000 | 2,110.0000 | 19,284,900 |
05 Jan 2024 | 2,090.0000 | 2,120.0000 | 2,070.0000 | 2,100.0000 | 2,100.0000 | 27,968,900 |
04 Jan 2024 | 2,050.0000 | 2,130.0000 | 2,040.0000 | 2,090.0000 | 2,090.0000 | 43,128,400 |
03 Jan 2024 | 2,000.0000 | 2,070.0000 | 2,000.0000 | 2,050.0000 | 2,050.0000 | 33,557,500 |
02 Jan 2024 | 2,000.0000 | 2,040.0000 | 1,985.0000 | 2,000.0000 | 2,000.0000 | 17,268,500 |
29 Dec 2023 | 1,970.0000 | 2,000.0000 | 1,965.0000 | 2,000.0000 | 2,000.0000 | 13,669,900 |
28 Dec 2023 | 1,970.0000 | 1,975.0000 | 1,960.0000 | 1,970.0000 | 1,970.0000 | 22,839,400 |
27 Dec 2023 | 2,010.0000 | 2,030.0000 | 1,965.0000 | 1,970.0000 | 1,970.0000 | 16,322,000 |
22 Dec 2023 | 1,985.0000 | 2,040.0000 | 1,975.0000 | 2,010.0000 | 2,010.0000 | 39,439,900 |
21 Dec 2023 | 1,980.0000 | 1,990.0000 | 1,965.0000 | 1,980.0000 | 1,980.0000 | 30,809,900 |
20 Dec 2023 | 1,950.0000 | 1,995.0000 | 1,930.0000 | 1,975.0000 | 1,975.0000 | 32,212,600 |
19 Dec 2023 | 1,895.0000 | 1,965.0000 | 1,895.0000 | 1,945.0000 | 1,945.0000 | 11,357,800 |
18 Dec 2023 | 1,930.0000 | 1,940.0000 | 1,885.0000 | 1,895.0000 | 1,895.0000 | 19,988,200 |
15 Dec 2023 | 1,950.0000 | 1,970.0000 | 1,925.0000 | 1,930.0000 | 1,930.0000 | 19,400,100 |
14 Dec 2023 | 1,925.0000 | 1,980.0000 | 1,925.0000 | 1,945.0000 | 1,945.0000 | 13,505,600 |
13 Dec 2023 | 1,930.0000 | 1,950.0000 | 1,900.0000 | 1,925.0000 | 1,925.0000 | 14,930,200 |
12 Dec 2023 | 1,945.0000 | 1,960.0000 | 1,920.0000 | 1,930.0000 | 1,930.0000 | 20,299,700 |
11 Dec 2023 | 2,040.0000 | 2,050.0000 | 1,935.0000 | 1,945.0000 | 1,945.0000 | 24,475,600 |
08 Dec 2023 | 2,070.0000 | 2,080.0000 | 2,030.0000 | 2,040.0000 | 2,040.0000 | 19,201,100 |
07 Dec 2023 | 2,150.0000 | 2,150.0000 | 2,030.0000 | 2,070.0000 | 2,070.0000 | 31,625,900 |
06 Dec 2023 | 2,060.0000 | 2,170.0000 | 2,060.0000 | 2,140.0000 | 2,140.0000 | 37,650,700 |
05 Dec 2023 | 2,070.0000 | 2,080.0000 | 2,040.0000 | 2,050.0000 | 2,050.0000 | 16,769,300 |
04 Dec 2023 | 2,080.0000 | 2,100.0000 | 2,030.0000 | 2,070.0000 | 2,070.0000 | 26,251,100 |
01 Dec 2023 | 2,120.0000 | 2,130.0000 | 2,080.0000 | 2,080.0000 | 2,080.0000 | 15,771,700 |
30 Nov 2023 | 2,170.0000 | 2,170.0000 | 2,120.0000 | 2,120.0000 | 2,120.0000 | 13,509,400 |
29 Nov 2023 | 2,160.0000 | 2,170.0000 | 2,120.0000 | 2,160.0000 | 2,160.0000 | 9,142,700 |
28 Nov 2023 | 2,100.0000 | 2,170.0000 | 2,090.0000 | 2,150.0000 | 2,150.0000 | 16,657,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |