Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,900.00 | 2,940.00 | 2,880.00 | 2,880.00 | 2,880.00 | 11,557,400 |
25 Apr 2024 | 2,960.00 | 2,960.00 | 2,870.00 | 2,890.00 | 2,890.00 | 23,582,700 |
24 Apr 2024 | 3,080.00 | 3,100.00 | 2,870.00 | 2,960.00 | 2,960.00 | 31,018,500 |
23 Apr 2024 | 3,080.00 | 3,090.00 | 3,050.00 | 3,060.00 | 3,060.00 | 8,395,600 |
22 Apr 2024 | 3,140.00 | 3,150.00 | 3,060.00 | 3,080.00 | 3,080.00 | 19,618,600 |
19 Apr 2024 | 3,130.00 | 3,150.00 | 3,090.00 | 3,140.00 | 3,140.00 | 22,919,300 |
18 Apr 2024 | 3,100.00 | 3,130.00 | 3,030.00 | 3,130.00 | 3,130.00 | 26,810,000 |
17 Apr 2024 | 3,120.00 | 3,160.00 | 3,060.00 | 3,090.00 | 3,090.00 | 36,783,600 |
16 Apr 2024 | 2,940.00 | 3,130.00 | 2,930.00 | 3,100.00 | 3,100.00 | 58,080,000 |
05 Apr 2024 | 2,930.00 | 2,940.00 | 2,910.00 | 2,930.00 | 2,930.00 | 9,068,600 |
04 Apr 2024 | 2,910.00 | 2,940.00 | 2,880.00 | 2,930.00 | 2,930.00 | 9,335,400 |
03 Apr 2024 | 2,920.00 | 2,950.00 | 2,900.00 | 2,920.00 | 2,920.00 | 17,802,900 |
02 Apr 2024 | 2,890.00 | 2,920.00 | 2,860.00 | 2,920.00 | 2,920.00 | 16,327,900 |
01 Apr 2024 | 2,970.00 | 2,970.00 | 2,850.00 | 2,890.00 | 2,890.00 | 32,364,300 |
28 Mar 2024 | 2,970.00 | 2,990.00 | 2,950.00 | 2,970.00 | 2,970.00 | 24,637,300 |
27 Mar 2024 | 2,940.00 | 2,960.00 | 2,940.00 | 2,950.00 | 2,950.00 | 12,763,000 |
26 Mar 2024 | 2,950.00 | 2,950.00 | 2,900.00 | 2,940.00 | 2,940.00 | 13,218,400 |
25 Mar 2024 | 2,950.00 | 2,950.00 | 2,900.00 | 2,930.00 | 2,930.00 | 13,402,300 |
22 Mar 2024 | 2,950.00 | 2,980.00 | 2,940.00 | 2,940.00 | 2,940.00 | 15,643,300 |
21 Mar 2024 | 2,900.00 | 2,980.00 | 2,900.00 | 2,950.00 | 2,950.00 | 26,602,900 |
20 Mar 2024 | 2,920.00 | 2,930.00 | 2,890.00 | 2,890.00 | 2,890.00 | 14,828,300 |
19 Mar 2024 | 2,850.00 | 2,930.00 | 2,850.00 | 2,930.00 | 2,930.00 | 21,766,300 |
18 Mar 2024 | 2,860.00 | 2,880.00 | 2,840.00 | 2,850.00 | 2,850.00 | 12,802,300 |
15 Mar 2024 | 2,890.00 | 2,940.00 | 2,840.00 | 2,840.00 | 2,840.00 | 49,866,500 |
14 Mar 2024 | 2,800.00 | 2,890.00 | 2,800.00 | 2,880.00 | 2,880.00 | 31,781,000 |
13 Mar 2024 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | 33,678,100 |
08 Mar 2024 | 2,840.00 | 2,900.00 | 2,810.00 | 2,900.00 | 2,900.00 | 34,845,300 |
07 Mar 2024 | 2,780.00 | 2,840.00 | 2,750.00 | 2,840.00 | 2,840.00 | 30,004,000 |
06 Mar 2024 | 2,760.00 | 2,790.00 | 2,730.00 | 2,780.00 | 2,780.00 | 27,998,700 |
05 Mar 2024 | 2,740.00 | 2,800.00 | 2,740.00 | 2,740.00 | 2,740.00 | 69,921,100 |
04 Mar 2024 | 2,590.00 | 2,690.00 | 2,590.00 | 2,690.00 | 2,690.00 | 27,146,000 |
01 Mar 2024 | 2,590.00 | 2,610.00 | 2,570.00 | 2,580.00 | 2,580.00 | 8,631,800 |
29 Feb 2024 | 2,620.00 | 2,630.00 | 2,560.00 | 2,560.00 | 2,560.00 | 16,546,000 |
28 Feb 2024 | 2,600.00 | 2,630.00 | 2,600.00 | 2,620.00 | 2,620.00 | 4,858,100 |
27 Feb 2024 | 2,600.00 | 2,610.00 | 2,590.00 | 2,590.00 | 2,590.00 | 5,649,800 |
26 Feb 2024 | 2,640.00 | 2,640.00 | 2,580.00 | 2,580.00 | 2,580.00 | 11,071,200 |
23 Feb 2024 | 2,630.00 | 2,640.00 | 2,610.00 | 2,630.00 | 2,630.00 | 3,933,700 |
22 Feb 2024 | 2,610.00 | 2,650.00 | 2,600.00 | 2,630.00 | 2,630.00 | 6,881,000 |
21 Feb 2024 | 2,640.00 | 2,640.00 | 2,600.00 | 2,610.00 | 2,610.00 | 7,854,800 |
20 Feb 2024 | 2,690.00 | 2,690.00 | 2,640.00 | 2,640.00 | 2,640.00 | 9,295,000 |
19 Feb 2024 | 2,680.00 | 2,690.00 | 2,650.00 | 2,690.00 | 2,690.00 | 10,044,100 |
16 Feb 2024 | 2,680.00 | 2,690.00 | 2,650.00 | 2,680.00 | 2,680.00 | 13,090,200 |
15 Feb 2024 | 2,660.00 | 2,700.00 | 2,650.00 | 2,660.00 | 2,660.00 | 10,671,400 |
13 Feb 2024 | 2,650.00 | 2,660.00 | 2,630.00 | 2,640.00 | 2,640.00 | 5,620,100 |
12 Feb 2024 | 2,610.00 | 2,660.00 | 2,610.00 | 2,650.00 | 2,650.00 | 11,854,100 |
07 Feb 2024 | 2,560.00 | 2,610.00 | 2,560.00 | 2,610.00 | 2,610.00 | 6,168,100 |
06 Feb 2024 | 2,550.00 | 2,570.00 | 2,540.00 | 2,560.00 | 2,560.00 | 8,824,400 |
05 Feb 2024 | 2,550.00 | 2,590.00 | 2,540.00 | 2,540.00 | 2,540.00 | 8,566,700 |
02 Feb 2024 | 2,560.00 | 2,580.00 | 2,540.00 | 2,540.00 | 2,540.00 | 6,281,100 |
01 Feb 2024 | 2,610.00 | 2,610.00 | 2,560.00 | 2,560.00 | 2,560.00 | 12,264,200 |
31 Jan 2024 | 2,610.00 | 2,660.00 | 2,600.00 | 2,610.00 | 2,610.00 | 14,814,000 |
30 Jan 2024 | 2,560.00 | 2,610.00 | 2,540.00 | 2,590.00 | 2,590.00 | 8,538,000 |
29 Jan 2024 | 2,570.00 | 2,590.00 | 2,560.00 | 2,570.00 | 2,570.00 | 5,576,600 |
26 Jan 2024 | 2,600.00 | 2,600.00 | 2,540.00 | 2,570.00 | 2,570.00 | 5,259,500 |
25 Jan 2024 | 2,510.00 | 2,580.00 | 2,510.00 | 2,570.00 | 2,570.00 | 9,744,300 |
24 Jan 2024 | 2,560.00 | 2,580.00 | 2,500.00 | 2,510.00 | 2,510.00 | 7,820,000 |
23 Jan 2024 | 2,550.00 | 2,590.00 | 2,520.00 | 2,540.00 | 2,540.00 | 8,693,800 |
22 Jan 2024 | 2,610.00 | 2,630.00 | 2,550.00 | 2,550.00 | 2,550.00 | 15,847,200 |
19 Jan 2024 | 2,650.00 | 2,650.00 | 2,610.00 | 2,620.00 | 2,620.00 | 6,349,700 |
18 Jan 2024 | 2,660.00 | 2,660.00 | 2,620.00 | 2,640.00 | 2,640.00 | 8,669,100 |
17 Jan 2024 | 2,700.00 | 2,720.00 | 2,660.00 | 2,660.00 | 2,660.00 | 12,819,400 |
16 Jan 2024 | 2,720.00 | 2,720.00 | 2,680.00 | 2,700.00 | 2,700.00 | 9,765,000 |
15 Jan 2024 | 2,650.00 | 2,720.00 | 2,650.00 | 2,710.00 | 2,710.00 | 20,575,200 |
12 Jan 2024 | 2,620.00 | 2,650.00 | 2,610.00 | 2,640.00 | 2,640.00 | 7,291,900 |
11 Jan 2024 | 2,650.00 | 2,650.00 | 2,610.00 | 2,620.00 | 2,620.00 | 6,832,800 |
10 Jan 2024 | 2,640.00 | 2,660.00 | 2,620.00 | 2,650.00 | 2,650.00 | 10,351,400 |
09 Jan 2024 | 2,640.00 | 2,650.00 | 2,590.00 | 2,630.00 | 2,630.00 | 12,085,800 |
08 Jan 2024 | 2,660.00 | 2,680.00 | 2,620.00 | 2,630.00 | 2,630.00 | 14,404,100 |
05 Jan 2024 | 2,650.00 | 2,700.00 | 2,650.00 | 2,660.00 | 2,660.00 | 20,780,900 |
04 Jan 2024 | 2,540.00 | 2,690.00 | 2,540.00 | 2,650.00 | 2,650.00 | 36,304,400 |
03 Jan 2024 | 2,520.00 | 2,540.00 | 2,480.00 | 2,530.00 | 2,530.00 | 15,782,700 |
02 Jan 2024 | 2,440.00 | 2,550.00 | 2,440.00 | 2,530.00 | 2,530.00 | 20,588,900 |
29 Dec 2023 | 2,470.00 | 2,470.00 | 2,430.00 | 2,440.00 | 2,440.00 | 8,144,200 |
28 Dec 2023 | 2,440.00 | 2,470.00 | 2,440.00 | 2,460.00 | 2,460.00 | 8,040,000 |
27 Dec 2023 | 2,400.00 | 2,450.00 | 2,400.00 | 2,440.00 | 2,440.00 | 10,653,600 |
22 Dec 2023 | 2,390.00 | 2,410.00 | 2,380.00 | 2,400.00 | 2,400.00 | 7,311,600 |
21 Dec 2023 | 2,370.00 | 2,390.00 | 2,350.00 | 2,380.00 | 2,380.00 | 6,161,100 |
20 Dec 2023 | 2,370.00 | 2,410.00 | 2,350.00 | 2,360.00 | 2,360.00 | 9,858,700 |
19 Dec 2023 | 2,340.00 | 2,370.00 | 2,330.00 | 2,370.00 | 2,370.00 | 7,665,600 |
18 Dec 2023 | 2,320.00 | 2,360.00 | 2,310.00 | 2,330.00 | 2,330.00 | 11,128,000 |
15 Dec 2023 | 2,320.00 | 2,410.00 | 2,310.00 | 2,310.00 | 2,310.00 | 23,165,500 |
14 Dec 2023 | 2,300.00 | 2,340.00 | 2,300.00 | 2,310.00 | 2,310.00 | 6,876,400 |
13 Dec 2023 | 2,350.00 | 2,350.00 | 2,300.00 | 2,300.00 | 2,300.00 | 10,745,300 |
12 Dec 2023 | 2,380.00 | 2,400.00 | 2,340.00 | 2,350.00 | 2,350.00 | 9,805,900 |
11 Dec 2023 | 2,420.00 | 2,440.00 | 2,360.00 | 2,370.00 | 2,370.00 | 11,896,500 |
08 Dec 2023 | 2,440.00 | 2,440.00 | 2,410.00 | 2,410.00 | 2,410.00 | 10,357,500 |
07 Dec 2023 | 2,410.00 | 2,440.00 | 2,400.00 | 2,420.00 | 2,420.00 | 9,757,500 |
06 Dec 2023 | 2,420.00 | 2,440.00 | 2,400.00 | 2,410.00 | 2,410.00 | 7,407,000 |
05 Dec 2023 | 2,470.00 | 2,470.00 | 2,420.00 | 2,420.00 | 2,420.00 | 5,829,600 |
04 Dec 2023 | 2,450.00 | 2,470.00 | 2,440.00 | 2,460.00 | 2,460.00 | 7,547,600 |
01 Dec 2023 | 2,440.00 | 2,450.00 | 2,430.00 | 2,430.00 | 2,430.00 | 6,114,400 |
30 Nov 2023 | 2,420.00 | 2,440.00 | 2,410.00 | 2,420.00 | 2,420.00 | 6,078,200 |
29 Nov 2023 | 2,450.00 | 2,460.00 | 2,420.00 | 2,420.00 | 2,420.00 | 5,818,000 |
28 Nov 2023 | 2,450.00 | 2,470.00 | 2,440.00 | 2,440.00 | 2,440.00 | 4,994,200 |
27 Nov 2023 | 2,460.00 | 2,480.00 | 2,440.00 | 2,440.00 | 2,440.00 | 7,940,300 |
24 Nov 2023 | 2,440.00 | 2,480.00 | 2,440.00 | 2,460.00 | 2,460.00 | 5,179,400 |
23 Nov 2023 | 2,420.00 | 2,440.00 | 2,400.00 | 2,430.00 | 2,430.00 | 3,260,600 |
22 Nov 2023 | 2,440.00 | 2,490.00 | 2,420.00 | 2,420.00 | 2,420.00 | 8,969,300 |
21 Nov 2023 | 2,420.00 | 2,440.00 | 2,410.00 | 2,430.00 | 2,430.00 | 4,335,600 |
20 Nov 2023 | 2,400.00 | 2,440.00 | 2,400.00 | 2,420.00 | 2,420.00 | 5,072,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |