Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2,400.0000 | 2,500.0000 | 2,380.0000 | 2,400.0000 | 2,400.0000 | 2,731,900 |
29 Apr 2024 | 2,290.0000 | 2,420.0000 | 2,290.0000 | 2,350.0000 | 2,350.0000 | 3,735,800 |
26 Apr 2024 | 2,550.0000 | 2,580.0000 | 2,240.0000 | 2,290.0000 | 2,290.0000 | 11,810,500 |
25 Apr 2024 | 2,490.0000 | 2,550.0000 | 2,470.0000 | 2,550.0000 | 2,550.0000 | 1,389,200 |
24 Apr 2024 | 2,460.0000 | 2,530.0000 | 2,450.0000 | 2,450.0000 | 2,450.0000 | 1,511,100 |
23 Apr 2024 | 2,520.0000 | 2,560.0000 | 2,440.0000 | 2,440.0000 | 2,440.0000 | 4,226,200 |
22 Apr 2024 | 2,580.0000 | 2,580.0000 | 2,390.0000 | 2,550.0000 | 2,550.0000 | 7,270,600 |
19 Apr 2024 | 2,400.0000 | 2,590.0000 | 2,390.0000 | 2,590.0000 | 2,590.0000 | 4,966,000 |
18 Apr 2024 | 2,450.0000 | 2,470.0000 | 2,370.0000 | 2,400.0000 | 2,400.0000 | 2,837,200 |
17 Apr 2024 | 2,480.0000 | 2,500.0000 | 2,430.0000 | 2,450.0000 | 2,450.0000 | 935,300 |
16 Apr 2024 | 2,480.0000 | 2,510.0000 | 2,360.0000 | 2,490.0000 | 2,490.0000 | 1,720,400 |
05 Apr 2024 | 2,500.0000 | 2,520.0000 | 2,460.0000 | 2,500.0000 | 2,500.0000 | 1,432,100 |
04 Apr 2024 | 2,590.0000 | 2,590.0000 | 2,480.0000 | 2,500.0000 | 2,500.0000 | 1,397,000 |
03 Apr 2024 | 2,500.0000 | 2,590.0000 | 2,450.0000 | 2,590.0000 | 2,590.0000 | 3,046,400 |
02 Apr 2024 | 2,480.0000 | 2,540.0000 | 2,420.0000 | 2,500.0000 | 2,500.0000 | 3,626,700 |
01 Apr 2024 | 2,400.0000 | 2,480.0000 | 2,360.0000 | 2,480.0000 | 2,480.0000 | 4,079,700 |
28 Mar 2024 | 2,380.0000 | 2,400.0000 | 2,340.0000 | 2,400.0000 | 2,400.0000 | 1,483,100 |
27 Mar 2024 | 2,380.0000 | 2,400.0000 | 2,320.0000 | 2,360.0000 | 2,360.0000 | 2,223,900 |
26 Mar 2024 | 2,390.0000 | 2,390.0000 | 2,250.0000 | 2,390.0000 | 2,390.0000 | 2,196,300 |
25 Mar 2024 | 2,310.0000 | 2,310.0000 | 2,270.0000 | 2,300.0000 | 2,300.0000 | 760,700 |
22 Mar 2024 | 2,250.0000 | 2,300.0000 | 2,210.0000 | 2,270.0000 | 2,270.0000 | 2,927,800 |
21 Mar 2024 | 2,260.0000 | 2,280.0000 | 2,230.0000 | 2,250.0000 | 2,250.0000 | 4,304,600 |
20 Mar 2024 | 2,260.0000 | 2,300.0000 | 2,210.0000 | 2,260.0000 | 2,260.0000 | 1,747,400 |
19 Mar 2024 | 2,250.0000 | 2,290.0000 | 2,240.0000 | 2,260.0000 | 2,260.0000 | 1,308,000 |
18 Mar 2024 | 2,330.0000 | 2,330.0000 | 2,240.0000 | 2,240.0000 | 2,240.0000 | 5,749,500 |
15 Mar 2024 | 2,300.0000 | 2,330.0000 | 2,300.0000 | 2,330.0000 | 2,330.0000 | 2,195,800 |
14 Mar 2024 | 2,300.0000 | 2,310.0000 | 2,270.0000 | 2,300.0000 | 2,300.0000 | 569,300 |
13 Mar 2024 | 2,210.0000 | 2,320.0000 | 2,210.0000 | 2,300.0000 | 2,300.0000 | 1,076,500 |
08 Mar 2024 | 2,310.0000 | 2,340.0000 | 2,210.0000 | 2,210.0000 | 2,210.0000 | 2,537,700 |
07 Mar 2024 | 2,300.0000 | 2,330.0000 | 2,290.0000 | 2,310.0000 | 2,310.0000 | 717,700 |
06 Mar 2024 | 2,330.0000 | 2,330.0000 | 2,270.0000 | 2,300.0000 | 2,300.0000 | 1,448,500 |
05 Mar 2024 | 2,310.0000 | 2,330.0000 | 2,230.0000 | 2,330.0000 | 2,330.0000 | 2,609,400 |
04 Mar 2024 | 2,310.0000 | 2,350.0000 | 2,300.0000 | 2,300.0000 | 2,300.0000 | 407,300 |
01 Mar 2024 | 2,250.0000 | 2,330.0000 | 2,250.0000 | 2,310.0000 | 2,310.0000 | 2,034,400 |
29 Feb 2024 | 2,330.0000 | 2,340.0000 | 2,300.0000 | 2,300.0000 | 2,300.0000 | 1,954,200 |
28 Feb 2024 | 2,390.0000 | 2,400.0000 | 2,330.0000 | 2,330.0000 | 2,330.0000 | 1,386,400 |
27 Feb 2024 | 2,320.0000 | 2,400.0000 | 2,250.0000 | 2,400.0000 | 2,400.0000 | 2,287,300 |
26 Feb 2024 | 2,390.0000 | 2,390.0000 | 2,300.0000 | 2,320.0000 | 2,320.0000 | 1,788,400 |
23 Feb 2024 | 2,360.0000 | 2,390.0000 | 2,310.0000 | 2,390.0000 | 2,390.0000 | 2,903,100 |
22 Feb 2024 | 2,400.0000 | 2,400.0000 | 2,320.0000 | 2,370.0000 | 2,370.0000 | 2,059,200 |
21 Feb 2024 | 2,330.0000 | 2,400.0000 | 2,290.0000 | 2,400.0000 | 2,400.0000 | 2,347,300 |
20 Feb 2024 | 2,340.0000 | 2,360.0000 | 2,300.0000 | 2,300.0000 | 2,300.0000 | 1,604,800 |
19 Feb 2024 | 2,310.0000 | 2,350.0000 | 2,290.0000 | 2,340.0000 | 2,340.0000 | 1,739,100 |
16 Feb 2024 | 2,250.0000 | 2,380.0000 | 2,250.0000 | 2,280.0000 | 2,280.0000 | 3,570,800 |
15 Feb 2024 | 2,130.0000 | 2,390.0000 | 2,130.0000 | 2,210.0000 | 2,210.0000 | 12,325,400 |
13 Feb 2024 | 2,320.0000 | 2,320.0000 | 2,210.0000 | 2,210.0000 | 2,210.0000 | 2,320,500 |
12 Feb 2024 | 2,180.0000 | 2,350.0000 | 2,180.0000 | 2,240.0000 | 2,240.0000 | 2,228,200 |
07 Feb 2024 | 2,350.0000 | 2,390.0000 | 2,260.0000 | 2,260.0000 | 2,260.0000 | 2,625,700 |
06 Feb 2024 | 2,290.0000 | 2,390.0000 | 2,290.0000 | 2,350.0000 | 2,350.0000 | 4,651,500 |
05 Feb 2024 | 2,390.0000 | 2,390.0000 | 2,290.0000 | 2,290.0000 | 2,290.0000 | 3,737,600 |
02 Feb 2024 | 2,320.0000 | 2,360.0000 | 2,270.0000 | 2,310.0000 | 2,310.0000 | 2,662,900 |
01 Feb 2024 | 2,220.0000 | 2,350.0000 | 2,200.0000 | 2,310.0000 | 2,310.0000 | 2,352,800 |
31 Jan 2024 | 2,350.0000 | 2,370.0000 | 2,220.0000 | 2,220.0000 | 2,220.0000 | 2,872,500 |
30 Jan 2024 | 2,290.0000 | 2,380.0000 | 2,290.0000 | 2,350.0000 | 2,350.0000 | 3,333,300 |
29 Jan 2024 | 2,330.0000 | 2,360.0000 | 2,250.0000 | 2,290.0000 | 2,290.0000 | 2,564,400 |
26 Jan 2024 | 2,250.0000 | 2,330.0000 | 2,240.0000 | 2,330.0000 | 2,330.0000 | 3,041,500 |
25 Jan 2024 | 2,200.0000 | 2,300.0000 | 2,170.0000 | 2,230.0000 | 2,230.0000 | 5,930,400 |
24 Jan 2024 | 2,180.0000 | 2,240.0000 | 2,130.0000 | 2,200.0000 | 2,200.0000 | 3,831,800 |
23 Jan 2024 | 2,140.0000 | 2,190.0000 | 2,130.0000 | 2,170.0000 | 2,170.0000 | 2,422,700 |
22 Jan 2024 | 2,160.0000 | 2,180.0000 | 2,120.0000 | 2,140.0000 | 2,140.0000 | 1,799,600 |
19 Jan 2024 | 2,210.0000 | 2,210.0000 | 2,140.0000 | 2,160.0000 | 2,160.0000 | 4,208,600 |
18 Jan 2024 | 2,220.0000 | 2,220.0000 | 2,150.0000 | 2,210.0000 | 2,210.0000 | 2,589,800 |
17 Jan 2024 | 2,200.0000 | 2,220.0000 | 2,120.0000 | 2,220.0000 | 2,220.0000 | 1,511,200 |
16 Jan 2024 | 2,270.0000 | 2,270.0000 | 2,200.0000 | 2,200.0000 | 2,200.0000 | 2,505,600 |
15 Jan 2024 | 2,220.0000 | 2,290.0000 | 2,190.0000 | 2,250.0000 | 2,250.0000 | 7,881,200 |
12 Jan 2024 | 2,200.0000 | 2,230.0000 | 2,150.0000 | 2,180.0000 | 2,180.0000 | 2,312,800 |
11 Jan 2024 | 2,120.0000 | 2,250.0000 | 2,120.0000 | 2,200.0000 | 2,200.0000 | 7,526,100 |
10 Jan 2024 | 2,090.0000 | 2,150.0000 | 2,060.0000 | 2,120.0000 | 2,120.0000 | 4,596,400 |
09 Jan 2024 | 2,050.0000 | 2,100.0000 | 2,030.0000 | 2,090.0000 | 2,090.0000 | 3,411,400 |
08 Jan 2024 | 1,990.0000 | 2,070.0000 | 1,970.0000 | 2,030.0000 | 2,030.0000 | 4,660,500 |
05 Jan 2024 | 2,060.0000 | 2,060.0000 | 1,960.0000 | 1,990.0000 | 1,990.0000 | 8,977,500 |
04 Jan 2024 | 2,070.0000 | 2,100.0000 | 2,020.0000 | 2,040.0000 | 2,040.0000 | 3,230,000 |
03 Jan 2024 | 2,150.0000 | 2,150.0000 | 2,010.0000 | 2,070.0000 | 2,070.0000 | 11,339,900 |
02 Jan 2024 | 2,230.0000 | 2,230.0000 | 2,120.0000 | 2,160.0000 | 2,160.0000 | 2,709,900 |
29 Dec 2023 | 2,180.0000 | 2,240.0000 | 2,170.0000 | 2,180.0000 | 2,180.0000 | 2,852,100 |
28 Dec 2023 | 2,200.0000 | 2,220.0000 | 2,160.0000 | 2,170.0000 | 2,170.0000 | 2,238,400 |
27 Dec 2023 | 2,190.0000 | 2,220.0000 | 2,120.0000 | 2,220.0000 | 2,220.0000 | 2,224,200 |
22 Dec 2023 | 2,120.0000 | 2,170.0000 | 2,080.0000 | 2,120.0000 | 2,120.0000 | 2,161,000 |
21 Dec 2023 | 2,180.0000 | 2,180.0000 | 2,090.0000 | 2,120.0000 | 2,120.0000 | 2,738,800 |
20 Dec 2023 | 2,160.0000 | 2,180.0000 | 2,110.0000 | 2,150.0000 | 2,150.0000 | 2,287,400 |
19 Dec 2023 | 2,130.0000 | 2,160.0000 | 2,090.0000 | 2,150.0000 | 2,150.0000 | 4,143,000 |
18 Dec 2023 | 2,100.0000 | 2,160.0000 | 2,050.0000 | 2,120.0000 | 2,120.0000 | 5,699,700 |
15 Dec 2023 | 2,160.0000 | 2,220.0000 | 2,100.0000 | 2,100.0000 | 2,100.0000 | 4,342,300 |
14 Dec 2023 | 2,180.0000 | 2,220.0000 | 2,120.0000 | 2,180.0000 | 2,180.0000 | 4,817,600 |
13 Dec 2023 | 2,250.0000 | 2,250.0000 | 2,160.0000 | 2,180.0000 | 2,180.0000 | 1,941,500 |
12 Dec 2023 | 2,210.0000 | 2,250.0000 | 2,140.0000 | 2,250.0000 | 2,250.0000 | 3,661,800 |
11 Dec 2023 | 2,260.0000 | 2,260.0000 | 2,150.0000 | 2,210.0000 | 2,210.0000 | 2,844,000 |
08 Dec 2023 | 2,300.0000 | 2,300.0000 | 2,190.0000 | 2,260.0000 | 2,260.0000 | 2,924,400 |
07 Dec 2023 | 2,310.0000 | 2,310.0000 | 2,220.0000 | 2,260.0000 | 2,260.0000 | 1,808,900 |
06 Dec 2023 | 2,320.0000 | 2,330.0000 | 2,220.0000 | 2,300.0000 | 2,300.0000 | 5,088,100 |
05 Dec 2023 | 2,200.0000 | 2,330.0000 | 2,180.0000 | 2,310.0000 | 2,310.0000 | 8,865,200 |
04 Dec 2023 | 2,220.0000 | 2,260.0000 | 2,180.0000 | 2,190.0000 | 2,190.0000 | 5,043,900 |
01 Dec 2023 | 2,500.0000 | 2,500.0000 | 2,220.0000 | 2,220.0000 | 2,220.0000 | 5,189,700 |
30 Nov 2023 | 2,280.0000 | 2,740.0000 | 2,250.0000 | 2,740.0000 | 2,740.0000 | 8,462,800 |
29 Nov 2023 | 2,330.0000 | 2,330.0000 | 2,240.0000 | 2,290.0000 | 2,290.0000 | 1,987,300 |
28 Nov 2023 | 2,270.0000 | 2,310.0000 | 2,220.0000 | 2,310.0000 | 2,310.0000 | 3,544,600 |
27 Nov 2023 | 2,350.0000 | 2,350.0000 | 2,230.0000 | 2,260.0000 | 2,260.0000 | 5,628,300 |
24 Nov 2023 | 2,300.0000 | 2,350.0000 | 2,290.0000 | 2,350.0000 | 2,350.0000 | 3,089,900 |
23 Nov 2023 | 2,360.0000 | 2,360.0000 | 2,300.0000 | 2,300.0000 | 2,300.0000 | 1,836,100 |
22 Nov 2023 | 2,330.0000 | 2,360.0000 | 2,300.0000 | 2,360.0000 | 2,360.0000 | 1,822,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |