Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
07 May 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
06 May 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
03 May 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
02 May 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 100 |
30 Apr 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
29 Apr 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
26 Apr 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
25 Apr 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 100 |
24 Apr 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 7,800 |
23 Apr 2024 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 200 |
22 Apr 2024 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 37,300 |
19 Apr 2024 | 2,200.00 | 2,280.00 | 1,995.00 | 1,995.00 | 1,995.00 | 35,900 |
18 Apr 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 12,700 |
17 Apr 2024 | 2,200.00 | 2,200.00 | 1,985.00 | 1,985.00 | 1,985.00 | 11,500 |
16 Apr 2024 | 2,210.00 | 2,210.00 | 2,030.00 | 2,030.00 | 2,030.00 | 6,300 |
05 Apr 2024 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 600 |
04 Apr 2024 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | - |
03 Apr 2024 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | - |
02 Apr 2024 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | - |
01 Apr 2024 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | - |
28 Mar 2024 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 100 |
27 Mar 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | - |
26 Mar 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | - |
25 Mar 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 200 |
22 Mar 2024 | 2,300.00 | 2,300.00 | 2,200.00 | 2,280.00 | 2,280.00 | 1,300 |
21 Mar 2024 | 2,280.00 | 2,290.00 | 2,140.00 | 2,270.00 | 2,270.00 | 9,800 |
20 Mar 2024 | 2,300.00 | 2,300.00 | 2,120.00 | 2,280.00 | 2,280.00 | 4,400 |
19 Mar 2024 | 1,970.00 | 2,320.00 | 1,920.00 | 2,230.00 | 2,230.00 | 80,800 |
18 Mar 2024 | 2,010.00 | 2,200.00 | 2,010.00 | 2,130.00 | 2,130.00 | 5,600 |
15 Mar 2024 | 1,895.00 | 2,080.00 | 1,860.00 | 2,020.00 | 2,020.00 | 90,900 |
14 Mar 2024 | 1,940.00 | 1,975.00 | 1,895.00 | 1,895.00 | 1,895.00 | 22,800 |
13 Mar 2024 | 1,985.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,900 |
08 Mar 2024 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 2,400 |
07 Mar 2024 | 1,985.00 | 1,990.00 | 1,925.00 | 1,960.00 | 1,960.00 | 3,700 |
06 Mar 2024 | 1,995.00 | 1,995.00 | 1,985.00 | 1,985.00 | 1,985.00 | 3,100 |
05 Mar 2024 | 1,965.00 | 1,995.00 | 1,965.00 | 1,995.00 | 1,995.00 | 600 |
04 Mar 2024 | 1,990.00 | 1,995.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,300 |
01 Mar 2024 | 1,965.00 | 2,000.00 | 1,960.00 | 1,960.00 | 1,960.00 | 3,400 |
29 Feb 2024 | 1,970.00 | 1,970.00 | 1,940.00 | 1,960.00 | 1,960.00 | 5,100 |
28 Feb 2024 | 1,935.00 | 1,985.00 | 1,935.00 | 1,980.00 | 1,980.00 | 4,100 |
27 Feb 2024 | 2,060.00 | 2,060.00 | 1,920.00 | 1,925.00 | 1,925.00 | 41,300 |
26 Feb 2024 | 2,150.00 | 2,150.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,200 |
23 Feb 2024 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 300 |
22 Feb 2024 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 400 |
21 Feb 2024 | 2,150.00 | 2,150.00 | 2,010.00 | 2,030.00 | 2,030.00 | 3,200 |
20 Feb 2024 | 2,090.00 | 2,090.00 | 2,050.00 | 2,090.00 | 2,090.00 | 2,600 |
19 Feb 2024 | 2,190.00 | 2,190.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,900 |
16 Feb 2024 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 400 |
15 Feb 2024 | 2,060.00 | 2,230.00 | 2,060.00 | 2,230.00 | 2,230.00 | 3,100 |
13 Feb 2024 | 2,050.00 | 2,190.00 | 2,040.00 | 2,050.00 | 2,050.00 | 2,700 |
12 Feb 2024 | 2,170.00 | 2,190.00 | 2,030.00 | 2,030.00 | 2,030.00 | 3,200 |
07 Feb 2024 | 2,280.00 | 2,280.00 | 2,150.00 | 2,150.00 | 2,150.00 | 6,700 |
06 Feb 2024 | 2,380.00 | 2,380.00 | 2,260.00 | 2,280.00 | 2,280.00 | 11,400 |
05 Feb 2024 | 2,650.00 | 2,700.00 | 2,400.00 | 2,400.00 | 2,400.00 | 173,200 |
02 Feb 2024 | 2,700.00 | 2,750.00 | 2,390.00 | 2,660.00 | 2,660.00 | 80,100 |
01 Feb 2024 | 2,700.00 | 2,750.00 | 2,450.00 | 2,650.00 | 2,650.00 | 28,000 |
31 Jan 2024 | 2,750.00 | 2,750.00 | 2,460.00 | 2,650.00 | 2,650.00 | 34,100 |
30 Jan 2024 | 2,780.00 | 2,780.00 | 2,610.00 | 2,730.00 | 2,730.00 | 24,200 |
29 Jan 2024 | 2,680.00 | 2,780.00 | 2,660.00 | 2,750.00 | 2,750.00 | 2,900 |
26 Jan 2024 | 2,650.00 | 2,850.00 | 2,650.00 | 2,780.00 | 2,780.00 | 33,400 |
25 Jan 2024 | 2,900.00 | 2,900.00 | 2,650.00 | 2,750.00 | 2,750.00 | 30,900 |
24 Jan 2024 | 2,600.00 | 3,200.00 | 2,430.00 | 2,900.00 | 2,900.00 | 136,600 |
23 Jan 2024 | 2,650.00 | 2,850.00 | 2,300.00 | 2,700.00 | 2,700.00 | 147,300 |
22 Jan 2024 | 2,840.00 | 3,100.00 | 2,130.00 | 2,660.00 | 2,660.00 | 217,900 |
19 Jan 2024 | 2,860.00 | 3,200.00 | 2,770.00 | 2,840.00 | 2,840.00 | 72,600 |
18 Jan 2024 | 2,900.00 | 3,500.00 | 2,700.00 | 2,860.00 | 2,860.00 | 126,400 |
17 Jan 2024 | 2,900.00 | 2,900.00 | 2,760.00 | 2,850.00 | 2,850.00 | 19,200 |
16 Jan 2024 | 2,770.00 | 3,000.00 | 2,600.00 | 2,930.00 | 2,930.00 | 31,800 |
15 Jan 2024 | 2,390.00 | 3,000.00 | 2,190.00 | 2,790.00 | 2,790.00 | 44,300 |
12 Jan 2024 | 1,990.00 | 2,400.00 | 1,980.00 | 2,400.00 | 2,400.00 | 87,000 |
11 Jan 2024 | 1,940.00 | 1,995.00 | 1,930.00 | 1,995.00 | 1,995.00 | 600 |
10 Jan 2024 | 2,010.00 | 2,010.00 | 1,990.00 | 2,010.00 | 2,010.00 | 1,100 |
09 Jan 2024 | 1,995.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | 2,900 |
08 Jan 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 2,000 |
05 Jan 2024 | 2,000.00 | 2,030.00 | 1,990.00 | 2,010.00 | 2,010.00 | 3,900 |
04 Jan 2024 | 1,990.00 | 2,020.00 | 1,990.00 | 1,995.00 | 1,995.00 | 1,200 |
03 Jan 2024 | 1,990.00 | 2,030.00 | 1,985.00 | 2,020.00 | 2,020.00 | 7,900 |
02 Jan 2024 | 2,090.00 | 2,090.00 | 1,850.00 | 1,980.00 | 1,980.00 | 30,000 |
29 Dec 2023 | 2,120.00 | 2,200.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,700 |
28 Dec 2023 | 2,130.00 | 2,460.00 | 2,080.00 | 2,120.00 | 2,120.00 | 23,900 |
27 Dec 2023 | 2,180.00 | 2,180.00 | 2,060.00 | 2,060.00 | 2,060.00 | 1,300 |
22 Dec 2023 | 2,120.00 | 2,190.00 | 2,120.00 | 2,190.00 | 2,190.00 | 600 |
21 Dec 2023 | 2,030.00 | 2,130.00 | 2,030.00 | 2,120.00 | 2,120.00 | 1,800 |
20 Dec 2023 | 2,020.00 | 2,140.00 | 2,020.00 | 2,130.00 | 2,130.00 | 900 |
19 Dec 2023 | 2,050.00 | 2,130.00 | 2,050.00 | 2,120.00 | 2,120.00 | 500 |
18 Dec 2023 | 2,040.00 | 2,150.00 | 2,040.00 | 2,150.00 | 2,150.00 | 400 |
15 Dec 2023 | 2,110.00 | 2,160.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1,400 |
14 Dec 2023 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,000 |
13 Dec 2023 | 2,020.00 | 2,070.00 | 2,020.00 | 2,020.00 | 2,020.00 | 3,400 |
12 Dec 2023 | 2,010.00 | 2,030.00 | 2,010.00 | 2,030.00 | 2,030.00 | 2,000 |
11 Dec 2023 | 2,040.00 | 2,040.00 | 2,000.00 | 2,010.00 | 2,010.00 | 800 |
08 Dec 2023 | 2,010.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | 200 |
07 Dec 2023 | 2,030.00 | 2,030.00 | 2,010.00 | 2,010.00 | 2,010.00 | 4,200 |
06 Dec 2023 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | - |
05 Dec 2023 | 2,030.00 | 2,070.00 | 2,010.00 | 2,010.00 | 2,010.00 | 3,100 |
04 Dec 2023 | 2,080.00 | 2,080.00 | 2,070.00 | 2,070.00 | 2,070.00 | 300 |
01 Dec 2023 | 2,070.00 | 2,080.00 | 2,000.00 | 2,080.00 | 2,080.00 | 1,900 |
30 Nov 2023 | 2,070.00 | 2,110.00 | 2,060.00 | 2,070.00 | 2,070.00 | 2,300 |
29 Nov 2023 | 2,200.00 | 2,200.00 | 2,120.00 | 2,120.00 | 2,120.00 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |