Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,810.00 | 3,815.00 | 3,760.00 | 3,790.00 | 3,790.00 | 455,431 |
02 May 2024 | 3,805.00 | 3,840.00 | 3,760.00 | 3,805.00 | 3,805.00 | 837,391 |
30 Apr 2024 | 3,745.00 | 3,835.00 | 3,740.00 | 3,835.00 | 3,835.00 | 1,280,409 |
29 Apr 2024 | 3,705.00 | 3,795.00 | 3,665.00 | 3,785.00 | 3,785.00 | 1,206,389 |
26 Apr 2024 | 3,675.00 | 3,700.00 | 3,650.00 | 3,675.00 | 3,675.00 | 673,187 |
25 Apr 2024 | 3,670.00 | 3,725.00 | 3,635.00 | 3,675.00 | 3,675.00 | 662,782 |
24 Apr 2024 | 3,715.00 | 3,720.00 | 3,665.00 | 3,675.00 | 3,675.00 | 613,015 |
23 Apr 2024 | 3,700.00 | 3,730.00 | 3,680.00 | 3,700.00 | 3,700.00 | 418,833 |
22 Apr 2024 | 3,680.00 | 3,725.00 | 3,670.00 | 3,710.00 | 3,710.00 | 680,485 |
19 Apr 2024 | 3,620.00 | 3,665.00 | 3,580.00 | 3,635.00 | 3,635.00 | 834,331 |
18 Apr 2024 | 3,600.00 | 3,675.00 | 3,600.00 | 3,645.00 | 3,645.00 | 466,468 |
17 Apr 2024 | 3,580.00 | 3,650.00 | 3,580.00 | 3,600.00 | 3,600.00 | 664,140 |
16 Apr 2024 | 3,630.00 | 3,650.00 | 3,605.00 | 3,605.00 | 3,605.00 | 947,865 |
15 Apr 2024 | 3,700.00 | 3,700.00 | 3,645.00 | 3,670.00 | 3,670.00 | 693,842 |
12 Apr 2024 | 3,685.00 | 3,745.00 | 3,685.00 | 3,705.00 | 3,705.00 | 758,404 |
11 Apr 2024 | 3,715.00 | 3,735.00 | 3,675.00 | 3,705.00 | 3,705.00 | 1,282,793 |
09 Apr 2024 | 3,715.00 | 3,845.00 | 3,715.00 | 3,735.00 | 3,735.00 | 1,103,196 |
08 Apr 2024 | 3,775.00 | 3,785.00 | 3,710.00 | 3,720.00 | 3,720.00 | 790,155 |
05 Apr 2024 | 3,760.00 | 3,800.00 | 3,720.00 | 3,775.00 | 3,775.00 | 772,093 |
04 Apr 2024 | 3,835.00 | 3,835.00 | 3,750.00 | 3,780.00 | 3,780.00 | 902,283 |
03 Apr 2024 | 3,760.00 | 3,865.00 | 3,730.00 | 3,805.00 | 3,805.00 | 2,481,663 |
02 Apr 2024 | 3,760.00 | 3,790.00 | 3,735.00 | 3,750.00 | 3,750.00 | 762,339 |
01 Apr 2024 | 3,700.00 | 3,795.00 | 3,700.00 | 3,785.00 | 3,785.00 | 1,034,059 |
29 Mar 2024 | 3,735.00 | 3,755.00 | 3,700.00 | 3,705.00 | 3,705.00 | 811,369 |
28 Mar 2024 | 3,730.00 | 3,765.00 | 3,725.00 | 3,730.00 | 3,730.00 | 743,416 |
27 Mar 2024 | 3,715.00 | 3,770.00 | 3,715.00 | 3,730.00 | 3,730.00 | 923,355 |
26 Mar 2024 | 3,745.00 | 3,775.00 | 3,720.00 | 3,725.00 | 3,725.00 | 1,185,437 |
25 Mar 2024 | 3,810.00 | 3,810.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1,062,538 |
22 Mar 2024 | 3,845.00 | 3,850.00 | 3,795.00 | 3,815.00 | 3,815.00 | 918,787 |
21 Mar 2024 | 3,800.00 | 3,850.00 | 3,790.00 | 3,840.00 | 3,840.00 | 1,341,800 |
20 Mar 2024 | 3,765.00 | 3,785.00 | 3,745.00 | 3,780.00 | 3,780.00 | 1,006,653 |
19 Mar 2024 | 3,810.00 | 3,870.00 | 3,725.00 | 3,735.00 | 3,735.00 | 1,704,929 |
18 Mar 2024 | 3,830.00 | 3,840.00 | 3,780.00 | 3,815.00 | 3,815.00 | 1,337,911 |
15 Mar 2024 | 3,780.00 | 3,885.00 | 3,770.00 | 3,830.00 | 3,830.00 | 3,124,557 |
14 Mar 2024 | 3,670.00 | 3,785.00 | 3,625.00 | 3,730.00 | 3,730.00 | 2,928,733 |
13 Mar 2024 | 3,760.00 | 3,780.00 | 3,685.00 | 3,695.00 | 3,695.00 | 2,310,941 |
12 Mar 2024 | 3,815.00 | 3,815.00 | 3,725.00 | 3,770.00 | 3,770.00 | 2,305,047 |
11 Mar 2024 | 3,810.00 | 3,845.00 | 3,790.00 | 3,800.00 | 3,800.00 | 1,432,913 |
08 Mar 2024 | 3,805.00 | 3,855.00 | 3,805.00 | 3,850.00 | 3,850.00 | 1,070,229 |
07 Mar 2024 | 3,855.00 | 3,890.00 | 3,800.00 | 3,805.00 | 3,805.00 | 1,797,788 |
06 Mar 2024 | 3,880.00 | 3,910.00 | 3,820.00 | 3,860.00 | 3,860.00 | 1,678,319 |
05 Mar 2024 | 3,920.00 | 3,955.00 | 3,880.00 | 3,885.00 | 3,885.00 | 1,862,253 |
04 Mar 2024 | 4,000.00 | 4,020.00 | 3,930.00 | 3,935.00 | 3,935.00 | 1,345,836 |
29 Feb 2024 | 4,025.00 | 4,040.00 | 3,980.00 | 3,980.00 | 3,980.00 | 1,072,401 |
28 Feb 2024 | 3,960.00 | 4,035.00 | 3,935.00 | 4,025.00 | 4,025.00 | 998,740 |
27 Feb 2024 | 3,955.00 | 4,000.00 | 3,930.00 | 3,935.00 | 3,935.00 | 794,146 |
26 Feb 2024 | 3,990.00 | 4,015.00 | 3,940.00 | 3,960.00 | 3,960.00 | 1,050,376 |
23 Feb 2024 | 4,015.00 | 4,020.00 | 3,965.00 | 3,965.00 | 3,965.00 | 978,934 |
22 Feb 2024 | 4,045.00 | 4,045.00 | 4,000.00 | 4,000.00 | 4,000.00 | 671,738 |
21 Feb 2024 | 4,045.00 | 4,075.00 | 4,005.00 | 4,005.00 | 4,005.00 | 942,040 |
20 Feb 2024 | 4,055.00 | 4,085.00 | 4,000.00 | 4,010.00 | 4,010.00 | 1,118,824 |
19 Feb 2024 | 4,055.00 | 4,120.00 | 4,030.00 | 4,055.00 | 4,055.00 | 1,188,989 |
16 Feb 2024 | 3,950.00 | 4,045.00 | 3,950.00 | 4,040.00 | 4,040.00 | 1,612,043 |
15 Feb 2024 | 3,985.00 | 3,990.00 | 3,930.00 | 3,935.00 | 3,935.00 | 945,761 |
14 Feb 2024 | 3,930.00 | 3,970.00 | 3,930.00 | 3,935.00 | 3,935.00 | 1,190,912 |
13 Feb 2024 | 3,990.00 | 4,065.00 | 3,960.00 | 3,985.00 | 3,985.00 | 2,031,875 |
08 Feb 2024 | 3,955.00 | 3,980.00 | 3,915.00 | 3,915.00 | 3,915.00 | 1,379,842 |
07 Feb 2024 | 3,910.00 | 3,960.00 | 3,880.00 | 3,920.00 | 3,920.00 | 954,492 |
06 Feb 2024 | 3,910.00 | 3,945.00 | 3,875.00 | 3,885.00 | 3,885.00 | 1,526,082 |
05 Feb 2024 | 3,980.00 | 3,985.00 | 3,865.00 | 3,950.00 | 3,950.00 | 1,861,599 |
02 Feb 2024 | 3,980.00 | 3,980.00 | 3,920.00 | 3,970.00 | 3,970.00 | 1,935,985 |
01 Feb 2024 | 3,910.00 | 4,005.00 | 3,905.00 | 3,965.00 | 3,965.00 | 1,386,298 |
31 Jan 2024 | 4,060.00 | 4,065.00 | 3,935.00 | 3,935.00 | 3,935.00 | 1,919,729 |
30 Jan 2024 | 4,050.00 | 4,180.00 | 4,035.00 | 4,065.00 | 4,065.00 | 1,507,067 |
29 Jan 2024 | 4,020.00 | 4,080.00 | 3,990.00 | 4,035.00 | 4,035.00 | 732,584 |
26 Jan 2024 | 3,915.00 | 4,025.00 | 3,900.00 | 4,015.00 | 4,015.00 | 804,840 |
25 Jan 2024 | 3,910.00 | 3,945.00 | 3,880.00 | 3,925.00 | 3,925.00 | 772,467 |
24 Jan 2024 | 3,905.00 | 3,930.00 | 3,870.00 | 3,910.00 | 3,910.00 | 626,494 |
23 Jan 2024 | 3,880.00 | 3,950.00 | 3,875.00 | 3,900.00 | 3,900.00 | 674,001 |
22 Jan 2024 | 4,015.00 | 4,015.00 | 3,870.00 | 3,880.00 | 3,880.00 | 1,450,301 |
19 Jan 2024 | 4,000.00 | 4,040.00 | 3,970.00 | 3,980.00 | 3,980.00 | 744,125 |
18 Jan 2024 | 4,000.00 | 4,090.00 | 3,955.00 | 3,970.00 | 3,970.00 | 954,485 |
17 Jan 2024 | 4,090.00 | 4,110.00 | 3,970.00 | 4,010.00 | 4,010.00 | 1,197,367 |
16 Jan 2024 | 4,080.00 | 4,135.00 | 4,075.00 | 4,090.00 | 4,090.00 | 693,242 |
15 Jan 2024 | 4,205.00 | 4,220.00 | 4,165.00 | 4,095.00 | 4,095.00 | 130,006 |
12 Jan 2024 | 4,240.00 | 4,330.00 | 4,180.00 | 4,205.00 | 4,205.00 | 925,648 |
11 Jan 2024 | 4,285.00 | 4,340.00 | 4,240.00 | 4,240.00 | 4,240.00 | 1,851,147 |
10 Jan 2024 | 4,195.00 | 4,280.00 | 4,155.00 | 4,260.00 | 4,260.00 | 1,804,623 |
09 Jan 2024 | 4,125.00 | 4,210.00 | 4,110.00 | 4,170.00 | 4,170.00 | 1,013,228 |
08 Jan 2024 | 4,100.00 | 4,135.00 | 4,090.00 | 4,100.00 | 4,100.00 | 571,677 |
05 Jan 2024 | 4,100.00 | 4,135.00 | 4,090.00 | 4,100.00 | 4,100.00 | 594,583 |
04 Jan 2024 | 4,095.00 | 4,160.00 | 4,080.00 | 4,100.00 | 4,100.00 | 670,099 |
03 Jan 2024 | 4,155.00 | 4,160.00 | 4,100.00 | 4,110.00 | 4,110.00 | 898,798 |
02 Jan 2024 | 4,130.00 | 4,180.00 | 4,095.00 | 4,170.00 | 4,170.00 | 719,049 |
28 Dec 2023 | 4,150.00 | 4,165.00 | 4,090.00 | 4,145.00 | 4,145.00 | 1,219,957 |
27 Dec 2023 | 4,150.00 | 4,165.00 | 4,085.00 | 4,145.00 | 4,145.00 | 878,547 |
26 Dec 2023 | 4,160.00 | 4,170.00 | 4,110.00 | 4,170.00 | 4,170.00 | 611,351 |
22 Dec 2023 | 4,185.00 | 4,185.00 | 4,130.00 | 4,135.00 | 4,135.00 | 763,144 |
21 Dec 2023 | 4,150.00 | 4,185.00 | 4,130.00 | 4,175.00 | 4,175.00 | 635,310 |
20 Dec 2023 | 4,160.00 | 4,200.00 | 4,125.00 | 4,180.00 | 4,180.00 | 979,443 |
19 Dec 2023 | 4,110.00 | 4,145.00 | 4,070.00 | 4,130.00 | 4,130.00 | 2,094,640 |
18 Dec 2023 | 4,350.00 | 4,365.00 | 4,240.00 | 4,250.00 | 4,250.00 | 1,409,218 |
15 Dec 2023 | 4,330.00 | 4,385.00 | 4,305.00 | 4,350.00 | 4,350.00 | 1,156,720 |
14 Dec 2023 | 4,350.00 | 4,380.00 | 4,285.00 | 4,305.00 | 4,305.00 | 1,471,642 |
13 Dec 2023 | 4,430.00 | 4,430.00 | 4,260.00 | 4,265.00 | 4,265.00 | 1,010,560 |
12 Dec 2023 | 4,435.00 | 4,440.00 | 4,385.00 | 4,410.00 | 4,410.00 | 1,259,994 |
11 Dec 2023 | 4,445.00 | 4,460.00 | 4,350.00 | 4,400.00 | 4,400.00 | 843,555 |
08 Dec 2023 | 4,490.00 | 4,490.00 | 4,400.00 | 4,430.00 | 4,430.00 | 690,821 |
07 Dec 2023 | 4,490.00 | 4,530.00 | 4,430.00 | 4,435.00 | 4,435.00 | 691,494 |
06 Dec 2023 | 4,480.00 | 4,545.00 | 4,480.00 | 4,510.00 | 4,510.00 | 640,740 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |