Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2,840.00 | 2,885.00 | 2,830.00 | 2,870.00 | 2,870.00 | 34,050 |
23 Apr 2024 | 2,875.00 | 2,900.00 | 2,800.00 | 2,805.00 | 2,805.00 | 142,071 |
22 Apr 2024 | 2,755.00 | 2,945.00 | 2,755.00 | 2,815.00 | 2,815.00 | 438,270 |
19 Apr 2024 | 2,840.00 | 2,840.00 | 2,730.00 | 2,750.00 | 2,750.00 | 349,526 |
18 Apr 2024 | 2,700.00 | 2,850.00 | 2,700.00 | 2,840.00 | 2,840.00 | 172,247 |
17 Apr 2024 | 2,730.00 | 2,790.00 | 2,705.00 | 2,725.00 | 2,725.00 | 246,700 |
16 Apr 2024 | 2,770.00 | 2,770.00 | 2,680.00 | 2,705.00 | 2,705.00 | 412,954 |
15 Apr 2024 | 2,820.00 | 2,845.00 | 2,735.00 | 2,770.00 | 2,770.00 | 902,782 |
12 Apr 2024 | 2,975.00 | 3,020.00 | 2,855.00 | 2,860.00 | 2,860.00 | 368,535 |
11 Apr 2024 | 3,000.00 | 3,050.00 | 2,940.00 | 2,975.00 | 2,975.00 | 212,576 |
09 Apr 2024 | 3,010.00 | 3,080.00 | 2,960.00 | 3,030.00 | 3,030.00 | 210,918 |
08 Apr 2024 | 3,045.00 | 3,095.00 | 2,990.00 | 3,000.00 | 3,000.00 | 212,865 |
05 Apr 2024 | 2,970.00 | 3,065.00 | 2,970.00 | 3,015.00 | 3,015.00 | 309,316 |
04 Apr 2024 | 3,165.00 | 3,165.00 | 3,010.00 | 3,025.00 | 3,025.00 | 484,441 |
03 Apr 2024 | 3,105.00 | 3,160.00 | 3,050.00 | 3,160.00 | 3,160.00 | 384,326 |
02 Apr 2024 | 3,220.00 | 3,220.00 | 3,105.00 | 3,165.00 | 3,165.00 | 507,974 |
01 Apr 2024 | 3,110.00 | 3,250.00 | 3,075.00 | 3,230.00 | 3,230.00 | 718,196 |
29 Mar 2024 | 3,085.00 | 3,160.00 | 3,020.00 | 3,115.00 | 3,115.00 | 531,019 |
28 Mar 2024 | 3,155.00 | 3,200.00 | 3,055.00 | 3,070.00 | 3,070.00 | 608,375 |
27 Mar 2024 | 3,155.00 | 3,240.00 | 3,070.00 | 3,200.00 | 3,200.00 | 1,062,136 |
26 Mar 2024 | 3,185.00 | 3,260.00 | 3,070.00 | 3,085.00 | 3,085.00 | 993,102 |
25 Mar 2024 | 3,200.00 | 3,300.00 | 3,150.00 | 3,215.00 | 3,215.00 | 1,086,268 |
22 Mar 2024 | 3,350.00 | 3,370.00 | 3,235.00 | 3,245.00 | 3,245.00 | 1,567,856 |
21 Mar 2024 | 3,235.00 | 3,485.00 | 3,155.00 | 3,425.00 | 3,425.00 | 4,732,974 |
20 Mar 2024 | 3,745.00 | 3,870.00 | 3,220.00 | 3,240.00 | 3,240.00 | 13,419,680 |
19 Mar 2024 | 2,840.00 | 3,560.00 | 2,785.00 | 3,250.00 | 3,250.00 | 13,468,500 |
18 Mar 2024 | 2,815.00 | 2,870.00 | 2,730.00 | 2,840.00 | 2,840.00 | 221,277 |
15 Mar 2024 | 2,805.00 | 2,840.00 | 2,720.00 | 2,815.00 | 2,815.00 | 209,932 |
14 Mar 2024 | 2,880.00 | 2,910.00 | 2,795.00 | 2,800.00 | 2,800.00 | 289,475 |
13 Mar 2024 | 2,975.00 | 3,045.00 | 2,835.00 | 2,885.00 | 2,885.00 | 759,768 |
12 Mar 2024 | 3,015.00 | 3,035.00 | 2,895.00 | 2,910.00 | 2,910.00 | 371,357 |
11 Mar 2024 | 3,060.00 | 3,085.00 | 2,945.00 | 2,970.00 | 2,970.00 | 375,016 |
08 Mar 2024 | 2,960.00 | 3,135.00 | 2,955.00 | 3,090.00 | 3,090.00 | 1,228,879 |
07 Mar 2024 | 2,975.00 | 3,000.00 | 2,835.00 | 2,920.00 | 2,920.00 | 314,686 |
06 Mar 2024 | 3,025.00 | 3,090.00 | 2,915.00 | 3,000.00 | 3,000.00 | 406,610 |
05 Mar 2024 | 2,795.00 | 2,975.00 | 2,755.00 | 2,975.00 | 2,975.00 | 596,739 |
04 Mar 2024 | 2,865.00 | 2,950.00 | 2,780.00 | 2,800.00 | 2,800.00 | 190,432 |
29 Feb 2024 | 2,710.00 | 2,920.00 | 2,665.00 | 2,860.00 | 2,860.00 | 662,695 |
28 Feb 2024 | 2,640.00 | 2,740.00 | 2,630.00 | 2,660.00 | 2,660.00 | 52,369 |
27 Feb 2024 | 2,735.00 | 2,735.00 | 2,630.00 | 2,640.00 | 2,640.00 | 229,358 |
26 Feb 2024 | 2,750.00 | 2,770.00 | 2,720.00 | 2,720.00 | 2,720.00 | 120,745 |
23 Feb 2024 | 2,800.00 | 2,805.00 | 2,740.00 | 2,775.00 | 2,775.00 | 90,726 |
22 Feb 2024 | 2,810.00 | 2,835.00 | 2,760.00 | 2,770.00 | 2,770.00 | 177,367 |
21 Feb 2024 | 2,875.00 | 2,880.00 | 2,810.00 | 2,850.00 | 2,850.00 | 133,203 |
20 Feb 2024 | 2,800.00 | 2,910.00 | 2,780.00 | 2,885.00 | 2,885.00 | 192,644 |
19 Feb 2024 | 2,790.00 | 2,825.00 | 2,760.00 | 2,805.00 | 2,805.00 | 57,361 |
16 Feb 2024 | 2,815.00 | 2,820.00 | 2,750.00 | 2,805.00 | 2,805.00 | 100,892 |
15 Feb 2024 | 2,810.00 | 2,860.00 | 2,760.00 | 2,790.00 | 2,790.00 | 53,398 |
14 Feb 2024 | 2,765.00 | 2,805.00 | 2,755.00 | 2,800.00 | 2,800.00 | 42,042 |
13 Feb 2024 | 2,800.00 | 2,850.00 | 2,750.00 | 2,805.00 | 2,805.00 | 82,825 |
08 Feb 2024 | 2,730.00 | 2,840.00 | 2,730.00 | 2,800.00 | 2,800.00 | 92,160 |
07 Feb 2024 | 2,670.00 | 2,855.00 | 2,670.00 | 2,790.00 | 2,790.00 | 187,399 |
06 Feb 2024 | 2,660.00 | 2,700.00 | 2,625.00 | 2,670.00 | 2,670.00 | 63,367 |
05 Feb 2024 | 2,750.00 | 2,750.00 | 2,615.00 | 2,660.00 | 2,660.00 | 124,765 |
02 Feb 2024 | 2,730.00 | 2,770.00 | 2,720.00 | 2,760.00 | 2,760.00 | 59,931 |
01 Feb 2024 | 2,740.00 | 2,815.00 | 2,690.00 | 2,740.00 | 2,740.00 | 163,864 |
31 Jan 2024 | 2,840.00 | 2,840.00 | 2,710.00 | 2,740.00 | 2,740.00 | 243,211 |
30 Jan 2024 | 2,875.00 | 2,890.00 | 2,820.00 | 2,840.00 | 2,840.00 | 115,261 |
29 Jan 2024 | 2,880.00 | 2,930.00 | 2,835.00 | 2,880.00 | 2,880.00 | 161,743 |
26 Jan 2024 | 2,875.00 | 2,930.00 | 2,850.00 | 2,875.00 | 2,875.00 | 138,969 |
25 Jan 2024 | 2,895.00 | 2,930.00 | 2,835.00 | 2,875.00 | 2,875.00 | 240,305 |
24 Jan 2024 | 3,045.00 | 3,050.00 | 2,930.00 | 2,930.00 | 2,930.00 | 190,614 |
23 Jan 2024 | 2,950.00 | 3,070.00 | 2,905.00 | 3,045.00 | 3,045.00 | 634,598 |
22 Jan 2024 | 2,860.00 | 3,020.00 | 2,850.00 | 2,900.00 | 2,900.00 | 646,537 |
19 Jan 2024 | 2,835.00 | 2,920.00 | 2,775.00 | 2,840.00 | 2,840.00 | 270,467 |
18 Jan 2024 | 2,820.00 | 2,890.00 | 2,780.00 | 2,835.00 | 2,835.00 | 155,528 |
17 Jan 2024 | 2,890.00 | 2,920.00 | 2,775.00 | 2,795.00 | 2,795.00 | 259,220 |
16 Jan 2024 | 2,980.00 | 3,020.00 | 2,870.00 | 2,895.00 | 2,895.00 | 418,622 |
15 Jan 2024 | 2,980.00 | 3,080.00 | 2,900.00 | 2,980.00 | 2,980.00 | 434,344 |
12 Jan 2024 | 3,165.00 | 3,180.00 | 2,960.00 | 2,980.00 | 2,980.00 | 827,778 |
11 Jan 2024 | 3,010.00 | 3,255.00 | 2,940.00 | 3,200.00 | 3,200.00 | 1,224,642 |
10 Jan 2024 | 3,135.00 | 3,135.00 | 2,890.00 | 3,005.00 | 3,005.00 | 1,217,540 |
09 Jan 2024 | 2,800.00 | 2,970.00 | 2,770.00 | 2,955.00 | 2,955.00 | 745,683 |
08 Jan 2024 | 2,795.00 | 2,825.00 | 2,735.00 | 2,775.00 | 2,775.00 | 169,919 |
05 Jan 2024 | 2,785.00 | 2,805.00 | 2,730.00 | 2,800.00 | 2,800.00 | 101,689 |
04 Jan 2024 | 2,830.00 | 2,865.00 | 2,745.00 | 2,785.00 | 2,785.00 | 143,936 |
03 Jan 2024 | 2,770.00 | 2,860.00 | 2,730.00 | 2,855.00 | 2,855.00 | 160,067 |
02 Jan 2024 | 2,795.00 | 2,795.00 | 2,710.00 | 2,775.00 | 2,775.00 | 104,133 |
28 Dec 2023 | 2,710.00 | 2,760.00 | 2,660.00 | 2,730.00 | 2,730.00 | 110,041 |
27 Dec 2023 | 2,660.00 | 2,750.00 | 2,630.00 | 2,710.00 | 2,710.00 | 150,921 |
26 Dec 2023 | 2,895.00 | 3,025.00 | 2,620.00 | 2,620.00 | 2,620.00 | 668,704 |
22 Dec 2023 | 2,940.00 | 2,940.00 | 2,835.00 | 2,850.00 | 2,850.00 | 194,580 |
21 Dec 2023 | 2,985.00 | 2,985.00 | 2,875.00 | 2,910.00 | 2,910.00 | 236,980 |
20 Dec 2023 | 2,885.00 | 2,980.00 | 2,865.00 | 2,955.00 | 2,955.00 | 260,294 |
19 Dec 2023 | 2,930.00 | 2,955.00 | 2,830.00 | 2,900.00 | 2,900.00 | 258,072 |
18 Dec 2023 | 2,785.00 | 3,010.00 | 2,785.00 | 2,935.00 | 2,935.00 | 354,985 |
15 Dec 2023 | 2,815.00 | 2,920.00 | 2,750.00 | 2,785.00 | 2,785.00 | 378,899 |
14 Dec 2023 | 2,855.00 | 2,900.00 | 2,780.00 | 2,795.00 | 2,795.00 | 210,398 |
13 Dec 2023 | 2,945.00 | 2,945.00 | 2,810.00 | 2,845.00 | 2,845.00 | 172,023 |
12 Dec 2023 | 3,020.00 | 3,025.00 | 2,885.00 | 2,940.00 | 2,940.00 | 289,961 |
11 Dec 2023 | 2,800.00 | 3,190.00 | 2,770.00 | 3,050.00 | 3,050.00 | 691,747 |
08 Dec 2023 | 2,810.00 | 2,810.00 | 2,705.00 | 2,810.00 | 2,810.00 | 105,682 |
07 Dec 2023 | 2,770.00 | 2,835.00 | 2,730.00 | 2,810.00 | 2,810.00 | 76,585 |
06 Dec 2023 | 2,845.00 | 2,860.00 | 2,740.00 | 2,770.00 | 2,770.00 | 112,923 |
05 Dec 2023 | 2,780.00 | 2,850.00 | 2,750.00 | 2,845.00 | 2,845.00 | 142,210 |
04 Dec 2023 | 2,710.00 | 2,825.00 | 2,670.00 | 2,785.00 | 2,785.00 | 118,913 |
01 Dec 2023 | 2,720.00 | 2,760.00 | 2,650.00 | 2,735.00 | 2,735.00 | 116,235 |
30 Nov 2023 | 2,775.00 | 2,820.00 | 2,710.00 | 2,720.00 | 2,720.00 | 79,496 |
29 Nov 2023 | 2,885.00 | 2,885.00 | 2,750.00 | 2,775.00 | 2,775.00 | 152,982 |
28 Nov 2023 | 2,750.00 | 2,900.00 | 2,690.00 | 2,885.00 | 2,885.00 | 162,658 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |