Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,250.00 | 3,250.00 | 3,100.00 | 3,200.00 | 3,200.00 | 21,500 |
02 May 2024 | 3,210.00 | 3,250.00 | 3,110.00 | 3,250.00 | 3,250.00 | 10,100 |
30 Apr 2024 | 3,180.00 | 3,210.00 | 3,140.00 | 3,210.00 | 3,210.00 | 9,600 |
29 Apr 2024 | 3,100.00 | 3,280.00 | 3,100.00 | 3,180.00 | 3,180.00 | 6,800 |
26 Apr 2024 | 3,250.00 | 3,250.00 | 3,180.00 | 3,200.00 | 3,200.00 | 8,800 |
25 Apr 2024 | 3,250.00 | 3,250.00 | 3,200.00 | 3,250.00 | 3,250.00 | 30,000 |
24 Apr 2024 | 3,260.00 | 3,260.00 | 3,250.00 | 3,250.00 | 3,250.00 | 9,400 |
23 Apr 2024 | 3,300.00 | 3,300.00 | 3,230.00 | 3,250.00 | 3,250.00 | 33,700 |
22 Apr 2024 | 3,400.00 | 3,400.00 | 3,250.00 | 3,320.00 | 3,320.00 | 54,400 |
19 Apr 2024 | 3,400.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 26,100 |
18 Apr 2024 | 3,420.00 | 3,420.00 | 3,380.00 | 3,410.00 | 3,410.00 | 8,300 |
17 Apr 2024 | 3,410.00 | 3,420.00 | 3,410.00 | 3,420.00 | 3,420.00 | 18,100 |
16 Apr 2024 | 3,510.00 | 3,510.00 | 3,380.00 | 3,410.00 | 3,410.00 | 41,200 |
05 Apr 2024 | 3,400.00 | 3,570.00 | 3,400.00 | 3,510.00 | 3,510.00 | 24,300 |
04 Apr 2024 | 3,480.00 | 3,550.00 | 3,400.00 | 3,550.00 | 3,550.00 | 97,000 |
03 Apr 2024 | 3,540.00 | 3,550.00 | 3,480.00 | 3,500.00 | 3,500.00 | 11,600 |
02 Apr 2024 | 3,530.00 | 3,590.00 | 3,530.00 | 3,540.00 | 3,540.00 | 43,500 |
01 Apr 2024 | 3,450.00 | 3,530.00 | 3,350.00 | 3,530.00 | 3,530.00 | 51,800 |
28 Mar 2024 | 3,450.00 | 3,550.00 | 3,450.00 | 3,540.00 | 3,540.00 | 48,300 |
27 Mar 2024 | 3,520.00 | 3,570.00 | 3,450.00 | 3,450.00 | 3,450.00 | 29,000 |
26 Mar 2024 | 3,590.00 | 3,590.00 | 3,520.00 | 3,520.00 | 3,520.00 | 19,200 |
25 Mar 2024 | 3,610.00 | 3,610.00 | 3,540.00 | 3,570.00 | 3,570.00 | 54,100 |
22 Mar 2024 | 3,610.00 | 3,610.00 | 3,550.00 | 3,570.00 | 3,570.00 | 44,600 |
21 Mar 2024 | 3,610.00 | 3,620.00 | 3,600.00 | 3,610.00 | 3,610.00 | 20,500 |
20 Mar 2024 | 3,590.00 | 3,600.00 | 3,580.00 | 3,590.00 | 3,590.00 | 5,800 |
19 Mar 2024 | 3,670.00 | 3,670.00 | 3,580.00 | 3,600.00 | 3,600.00 | 50,200 |
18 Mar 2024 | 3,540.00 | 3,700.00 | 3,530.00 | 3,670.00 | 3,670.00 | 47,600 |
15 Mar 2024 | 3,530.00 | 3,610.00 | 3,530.00 | 3,540.00 | 3,540.00 | 5,600 |
14 Mar 2024 | 3,630.00 | 3,650.00 | 3,510.00 | 3,630.00 | 3,630.00 | 18,100 |
13 Mar 2024 | 3,600.00 | 3,630.00 | 3,600.00 | 3,600.00 | 3,600.00 | 15,100 |
08 Mar 2024 | 3,670.00 | 3,690.00 | 3,610.00 | 3,610.00 | 3,610.00 | 56,400 |
07 Mar 2024 | 3,590.00 | 3,700.00 | 3,570.00 | 3,670.00 | 3,670.00 | 32,300 |
06 Mar 2024 | 3,590.00 | 3,610.00 | 3,540.00 | 3,570.00 | 3,570.00 | 44,000 |
05 Mar 2024 | 3,600.00 | 3,700.00 | 3,560.00 | 3,640.00 | 3,640.00 | 7,900 |
04 Mar 2024 | 3,670.00 | 3,670.00 | 3,460.00 | 3,640.00 | 3,640.00 | 67,900 |
01 Mar 2024 | 3,700.00 | 3,720.00 | 3,650.00 | 3,680.00 | 3,680.00 | 25,200 |
29 Feb 2024 | 3,600.00 | 3,720.00 | 3,600.00 | 3,700.00 | 3,700.00 | 47,500 |
28 Feb 2024 | 3,490.00 | 3,630.00 | 3,450.00 | 3,580.00 | 3,580.00 | 30,000 |
27 Feb 2024 | 3,600.00 | 3,600.00 | 3,440.00 | 3,490.00 | 3,490.00 | 46,900 |
26 Feb 2024 | 3,670.00 | 3,900.00 | 3,470.00 | 3,660.00 | 3,660.00 | 117,400 |
23 Feb 2024 | 3,950.00 | 3,950.00 | 3,650.00 | 3,670.00 | 3,670.00 | 110,700 |
22 Feb 2024 | 3,890.00 | 4,220.00 | 3,730.00 | 3,950.00 | 3,950.00 | 675,100 |
21 Feb 2024 | 3,220.00 | 3,900.00 | 3,220.00 | 3,880.00 | 3,880.00 | 419,500 |
20 Feb 2024 | 3,150.00 | 3,220.00 | 3,120.00 | 3,220.00 | 3,220.00 | 114,700 |
19 Feb 2024 | 3,120.00 | 3,150.00 | 3,010.00 | 3,150.00 | 3,150.00 | 31,000 |
16 Feb 2024 | 3,020.00 | 3,120.00 | 3,020.00 | 3,100.00 | 3,100.00 | 55,600 |
15 Feb 2024 | 2,950.00 | 3,070.00 | 2,920.00 | 3,020.00 | 3,020.00 | 62,200 |
13 Feb 2024 | 2,920.00 | 2,940.00 | 2,910.00 | 2,930.00 | 2,930.00 | 10,300 |
12 Feb 2024 | 2,940.00 | 2,940.00 | 2,920.00 | 2,930.00 | 2,930.00 | 8,500 |
07 Feb 2024 | 2,930.00 | 2,940.00 | 2,910.00 | 2,930.00 | 2,930.00 | 32,000 |
06 Feb 2024 | 2,960.00 | 2,980.00 | 2,930.00 | 2,940.00 | 2,940.00 | 62,500 |
05 Feb 2024 | 3,010.00 | 3,030.00 | 2,960.00 | 2,960.00 | 2,960.00 | 27,700 |
02 Feb 2024 | 3,000.00 | 3,020.00 | 3,000.00 | 3,010.00 | 3,010.00 | 400 |
01 Feb 2024 | 3,000.00 | 3,050.00 | 2,990.00 | 3,050.00 | 3,050.00 | 40,600 |
31 Jan 2024 | 3,030.00 | 3,030.00 | 3,000.00 | 3,000.00 | 3,000.00 | 90,900 |
30 Jan 2024 | 3,020.00 | 3,060.00 | 3,020.00 | 3,020.00 | 3,020.00 | 9,400 |
29 Jan 2024 | 3,020.00 | 3,040.00 | 3,020.00 | 3,040.00 | 3,040.00 | 3,900 |
26 Jan 2024 | 3,030.00 | 3,070.00 | 3,020.00 | 3,030.00 | 3,030.00 | 4,400 |
25 Jan 2024 | 3,030.00 | 3,080.00 | 3,030.00 | 3,030.00 | 3,030.00 | 85,000 |
24 Jan 2024 | 3,030.00 | 3,080.00 | 3,030.00 | 3,030.00 | 3,030.00 | 78,700 |
23 Jan 2024 | 3,050.00 | 3,100.00 | 3,000.00 | 3,030.00 | 3,030.00 | 59,200 |
22 Jan 2024 | 3,070.00 | 3,070.00 | 3,030.00 | 3,030.00 | 3,030.00 | 16,700 |
19 Jan 2024 | 3,090.00 | 3,090.00 | 3,060.00 | 3,070.00 | 3,070.00 | 8,100 |
18 Jan 2024 | 3,080.00 | 3,130.00 | 3,070.00 | 3,120.00 | 3,120.00 | 17,400 |
17 Jan 2024 | 3,080.00 | 3,130.00 | 3,080.00 | 3,080.00 | 3,080.00 | 31,500 |
16 Jan 2024 | 3,100.00 | 3,150.00 | 3,070.00 | 3,130.00 | 3,130.00 | 8,200 |
15 Jan 2024 | 3,100.00 | 3,130.00 | 3,030.00 | 3,100.00 | 3,100.00 | 19,200 |
12 Jan 2024 | 3,090.00 | 3,100.00 | 3,080.00 | 3,100.00 | 3,100.00 | 3,600 |
11 Jan 2024 | 3,100.00 | 3,100.00 | 3,070.00 | 3,100.00 | 3,100.00 | 8,400 |
10 Jan 2024 | 3,050.00 | 3,140.00 | 3,050.00 | 3,100.00 | 3,100.00 | 93,300 |
09 Jan 2024 | 3,040.00 | 3,040.00 | 3,000.00 | 3,010.00 | 3,010.00 | 39,800 |
08 Jan 2024 | 3,070.00 | 3,080.00 | 3,040.00 | 3,040.00 | 3,040.00 | 16,100 |
05 Jan 2024 | 3,100.00 | 3,100.00 | 3,070.00 | 3,080.00 | 3,080.00 | 6,800 |
04 Jan 2024 | 3,040.00 | 3,100.00 | 3,040.00 | 3,100.00 | 3,100.00 | 8,400 |
03 Jan 2024 | 3,070.00 | 3,070.00 | 3,040.00 | 3,050.00 | 3,050.00 | 14,700 |
02 Jan 2024 | 3,050.00 | 3,100.00 | 3,040.00 | 3,040.00 | 3,040.00 | 8,100 |
29 Dec 2023 | 3,030.00 | 3,050.00 | 3,030.00 | 3,050.00 | 3,050.00 | 3,200 |
28 Dec 2023 | 3,070.00 | 3,080.00 | 3,030.00 | 3,030.00 | 3,030.00 | 7,900 |
27 Dec 2023 | 3,050.00 | 3,090.00 | 3,020.00 | 3,030.00 | 3,030.00 | 45,000 |
22 Dec 2023 | 3,020.00 | 3,060.00 | 3,020.00 | 3,030.00 | 3,030.00 | 7,800 |
21 Dec 2023 | 3,030.00 | 3,040.00 | 3,010.00 | 3,020.00 | 3,020.00 | 5,500 |
20 Dec 2023 | 3,010.00 | 3,050.00 | 2,950.00 | 3,030.00 | 3,030.00 | 18,500 |
19 Dec 2023 | 3,000.00 | 3,050.00 | 2,980.00 | 3,010.00 | 3,010.00 | 25,700 |
18 Dec 2023 | 3,000.00 | 3,130.00 | 2,950.00 | 3,000.00 | 3,000.00 | 19,800 |
15 Dec 2023 | 3,000.00 | 3,020.00 | 3,000.00 | 3,020.00 | 3,020.00 | 5,000 |
14 Dec 2023 | 3,030.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | 51,400 |
13 Dec 2023 | 3,070.00 | 3,070.00 | 2,890.00 | 3,060.00 | 3,060.00 | 51,500 |
12 Dec 2023 | 3,000.00 | 3,240.00 | 2,800.00 | 3,070.00 | 3,070.00 | 82,400 |
11 Dec 2023 | 3,040.00 | 3,100.00 | 2,960.00 | 3,000.00 | 3,000.00 | 26,900 |
08 Dec 2023 | 3,090.00 | 3,090.00 | 3,000.00 | 3,040.00 | 3,040.00 | 24,000 |
07 Dec 2023 | 3,050.00 | 3,090.00 | 3,050.00 | 3,080.00 | 3,080.00 | 1,900 |
06 Dec 2023 | 3,090.00 | 3,090.00 | 3,010.00 | 3,050.00 | 3,050.00 | 17,700 |
05 Dec 2023 | 3,100.00 | 3,130.00 | 3,080.00 | 3,090.00 | 3,090.00 | 25,600 |
04 Dec 2023 | 3,100.00 | 3,120.00 | 3,090.00 | 3,100.00 | 3,100.00 | 21,400 |
01 Dec 2023 | 3,100.00 | 3,170.00 | 3,080.00 | 3,080.00 | 3,080.00 | 18,700 |
30 Nov 2023 | 3,100.00 | 3,170.00 | 3,100.00 | 3,170.00 | 3,170.00 | 11,300 |
29 Nov 2023 | 3,120.00 | 3,120.00 | 3,100.00 | 3,100.00 | 3,100.00 | 16,300 |
28 Nov 2023 | 3,130.00 | 3,130.00 | 3,120.00 | 3,120.00 | 3,120.00 | 11,200 |
27 Nov 2023 | 3,100.00 | 3,150.00 | 3,100.00 | 3,120.00 | 3,120.00 | 6,800 |
24 Nov 2023 | 3,110.00 | 3,110.00 | 3,100.00 | 3,100.00 | 3,100.00 | 7,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |