Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2,890.00 | 2,905.00 | 2,850.00 | 2,880.00 | 2,880.00 | 60,077 |
09 May 2024 | 2,900.00 | 2,910.00 | 2,855.00 | 2,890.00 | 2,890.00 | 32,140 |
08 May 2024 | 2,905.00 | 2,985.00 | 2,875.00 | 2,900.00 | 2,900.00 | 74,584 |
07 May 2024 | 2,890.00 | 2,915.00 | 2,865.00 | 2,895.00 | 2,895.00 | 30,346 |
03 May 2024 | 2,840.00 | 2,890.00 | 2,840.00 | 2,885.00 | 2,885.00 | 36,667 |
02 May 2024 | 2,900.00 | 2,900.00 | 2,800.00 | 2,855.00 | 2,855.00 | 102,210 |
30 Apr 2024 | 2,850.00 | 2,895.00 | 2,800.00 | 2,840.00 | 2,840.00 | 69,249 |
29 Apr 2024 | 2,850.00 | 2,875.00 | 2,805.00 | 2,850.00 | 2,850.00 | 72,953 |
26 Apr 2024 | 2,875.00 | 2,995.00 | 2,845.00 | 2,850.00 | 2,850.00 | 81,250 |
25 Apr 2024 | 2,890.00 | 2,965.00 | 2,870.00 | 2,875.00 | 2,875.00 | 99,148 |
24 Apr 2024 | 2,920.00 | 2,955.00 | 2,895.00 | 2,900.00 | 2,900.00 | 20,736 |
23 Apr 2024 | 2,990.00 | 2,990.00 | 2,895.00 | 2,900.00 | 2,900.00 | 32,704 |
22 Apr 2024 | 2,890.00 | 2,970.00 | 2,850.00 | 2,900.00 | 2,900.00 | 76,311 |
19 Apr 2024 | 2,920.00 | 2,985.00 | 2,825.00 | 2,890.00 | 2,890.00 | 140,698 |
18 Apr 2024 | 3,025.00 | 3,025.00 | 2,910.00 | 2,920.00 | 2,920.00 | 100,769 |
17 Apr 2024 | 2,950.00 | 3,000.00 | 2,940.00 | 2,960.00 | 2,960.00 | 21,259 |
16 Apr 2024 | 2,975.00 | 3,040.00 | 2,905.00 | 2,930.00 | 2,930.00 | 123,862 |
15 Apr 2024 | 3,045.00 | 3,045.00 | 2,935.00 | 2,975.00 | 2,975.00 | 163,532 |
12 Apr 2024 | 3,170.00 | 3,170.00 | 3,055.00 | 3,065.00 | 3,065.00 | 70,407 |
11 Apr 2024 | 3,160.00 | 3,160.00 | 3,100.00 | 3,105.00 | 3,105.00 | 70,624 |
09 Apr 2024 | 3,140.00 | 3,245.00 | 3,135.00 | 3,145.00 | 3,145.00 | 85,523 |
08 Apr 2024 | 3,510.00 | 3,710.00 | 3,100.00 | 3,140.00 | 3,140.00 | 648,836 |
05 Apr 2024 | 3,295.00 | 3,295.00 | 3,170.00 | 3,205.00 | 3,205.00 | 99,698 |
04 Apr 2024 | 3,335.00 | 3,375.00 | 3,230.00 | 3,295.00 | 3,295.00 | 82,421 |
03 Apr 2024 | 3,520.00 | 3,520.00 | 3,220.00 | 3,310.00 | 3,310.00 | 404,640 |
02 Apr 2024 | 3,435.00 | 3,605.00 | 3,410.00 | 3,520.00 | 3,520.00 | 164,364 |
01 Apr 2024 | 3,455.00 | 3,520.00 | 3,365.00 | 3,520.00 | 3,520.00 | 125,409 |
29 Mar 2024 | 3,340.00 | 3,435.00 | 3,300.00 | 3,435.00 | 3,435.00 | 174,897 |
28 Mar 2024 | 3,315.00 | 3,420.00 | 3,265.00 | 3,320.00 | 3,320.00 | 111,369 |
27 Mar 2024 | 3,300.00 | 3,495.00 | 3,205.00 | 3,315.00 | 3,315.00 | 221,146 |
26 Mar 2024 | 3,435.00 | 3,450.00 | 3,290.00 | 3,295.00 | 3,295.00 | 179,773 |
25 Mar 2024 | 3,520.00 | 3,520.00 | 3,310.00 | 3,435.00 | 3,435.00 | 187,806 |
22 Mar 2024 | 3,650.00 | 3,990.00 | 3,410.00 | 3,525.00 | 3,525.00 | 1,984,310 |
21 Mar 2024 | 3,070.00 | 3,250.00 | 3,040.00 | 3,250.00 | 3,250.00 | 226,714 |
20 Mar 2024 | 3,125.00 | 3,165.00 | 3,050.00 | 3,080.00 | 3,080.00 | 123,606 |
19 Mar 2024 | 3,090.00 | 3,175.00 | 3,070.00 | 3,125.00 | 3,125.00 | 116,633 |
18 Mar 2024 | 3,030.00 | 3,165.00 | 3,020.00 | 3,085.00 | 3,085.00 | 72,611 |
15 Mar 2024 | 3,085.00 | 3,205.00 | 3,020.00 | 3,020.00 | 3,020.00 | 177,377 |
14 Mar 2024 | 3,065.00 | 3,090.00 | 3,030.00 | 3,065.00 | 3,065.00 | 51,318 |
13 Mar 2024 | 3,015.00 | 3,100.00 | 3,000.00 | 3,095.00 | 3,095.00 | 53,163 |
12 Mar 2024 | 3,020.00 | 3,035.00 | 2,995.00 | 3,015.00 | 3,015.00 | 42,384 |
11 Mar 2024 | 3,055.00 | 3,055.00 | 2,935.00 | 3,020.00 | 3,020.00 | 67,941 |
08 Mar 2024 | 3,150.00 | 3,150.00 | 3,040.00 | 3,070.00 | 3,070.00 | 54,807 |
07 Mar 2024 | 3,050.00 | 3,120.00 | 3,025.00 | 3,105.00 | 3,105.00 | 38,363 |
06 Mar 2024 | 3,075.00 | 3,095.00 | 2,995.00 | 3,050.00 | 3,050.00 | 53,095 |
05 Mar 2024 | 3,075.00 | 3,120.00 | 3,035.00 | 3,075.00 | 3,075.00 | 33,095 |
04 Mar 2024 | 3,120.00 | 3,130.00 | 3,015.00 | 3,075.00 | 3,075.00 | 30,113 |
29 Feb 2024 | 3,245.00 | 3,245.00 | 3,070.00 | 3,070.00 | 3,070.00 | 37,371 |
28 Feb 2024 | 3,100.00 | 3,190.00 | 3,075.00 | 3,140.00 | 3,140.00 | 38,765 |
27 Feb 2024 | 3,195.00 | 3,205.00 | 3,085.00 | 3,100.00 | 3,100.00 | 69,551 |
26 Feb 2024 | 3,325.00 | 3,325.00 | 3,175.00 | 3,175.00 | 3,175.00 | 97,150 |
23 Feb 2024 | 3,260.00 | 3,310.00 | 3,150.00 | 3,300.00 | 3,300.00 | 78,033 |
22 Feb 2024 | 3,295.00 | 3,345.00 | 3,190.00 | 3,225.00 | 3,225.00 | 145,525 |
21 Feb 2024 | 3,145.00 | 3,630.00 | 3,125.00 | 3,275.00 | 3,275.00 | 601,213 |
20 Feb 2024 | 3,085.00 | 3,175.00 | 3,015.00 | 3,150.00 | 3,150.00 | 136,261 |
19 Feb 2024 | 3,005.00 | 3,045.00 | 3,005.00 | 3,030.00 | 3,030.00 | 41,019 |
16 Feb 2024 | 3,020.00 | 3,050.00 | 3,000.00 | 3,020.00 | 3,020.00 | 37,100 |
15 Feb 2024 | 3,050.00 | 3,080.00 | 2,980.00 | 3,020.00 | 3,020.00 | 67,494 |
14 Feb 2024 | 3,005.00 | 3,025.00 | 2,965.00 | 3,010.00 | 3,010.00 | 47,437 |
13 Feb 2024 | 2,880.00 | 3,035.00 | 2,880.00 | 3,005.00 | 3,005.00 | 113,388 |
08 Feb 2024 | 2,910.00 | 2,910.00 | 2,850.00 | 2,865.00 | 2,865.00 | 46,358 |
07 Feb 2024 | 2,890.00 | 2,930.00 | 2,860.00 | 2,880.00 | 2,880.00 | 35,979 |
06 Feb 2024 | 2,885.00 | 2,935.00 | 2,870.00 | 2,895.00 | 2,895.00 | 36,678 |
05 Feb 2024 | 2,920.00 | 2,955.00 | 2,860.00 | 2,905.00 | 2,905.00 | 66,595 |
02 Feb 2024 | 2,905.00 | 2,960.00 | 2,895.00 | 2,915.00 | 2,915.00 | 31,054 |
01 Feb 2024 | 2,970.00 | 2,970.00 | 2,880.00 | 2,895.00 | 2,895.00 | 40,675 |
31 Jan 2024 | 2,910.00 | 2,995.00 | 2,860.00 | 2,890.00 | 2,890.00 | 56,378 |
30 Jan 2024 | 2,920.00 | 2,975.00 | 2,890.00 | 2,915.00 | 2,915.00 | 62,481 |
29 Jan 2024 | 3,020.00 | 3,050.00 | 2,910.00 | 2,910.00 | 2,910.00 | 122,434 |
26 Jan 2024 | 3,000.00 | 3,020.00 | 2,980.00 | 3,000.00 | 3,000.00 | 57,529 |
25 Jan 2024 | 3,085.00 | 3,085.00 | 2,975.00 | 3,000.00 | 3,000.00 | 66,817 |
24 Jan 2024 | 3,010.00 | 3,065.00 | 2,980.00 | 3,000.00 | 3,000.00 | 64,760 |
23 Jan 2024 | 3,090.00 | 3,090.00 | 2,995.00 | 3,010.00 | 3,010.00 | 51,387 |
22 Jan 2024 | 3,090.00 | 3,125.00 | 3,025.00 | 3,040.00 | 3,040.00 | 48,830 |
19 Jan 2024 | 3,075.00 | 3,145.00 | 3,075.00 | 3,115.00 | 3,115.00 | 48,689 |
18 Jan 2024 | 3,050.00 | 3,150.00 | 3,000.00 | 3,075.00 | 3,075.00 | 101,108 |
17 Jan 2024 | 3,055.00 | 3,075.00 | 2,965.00 | 3,040.00 | 3,040.00 | 94,537 |
16 Jan 2024 | 3,135.00 | 3,150.00 | 3,030.00 | 3,055.00 | 3,055.00 | 52,367 |
15 Jan 2024 | 2,990.00 | 3,140.00 | 2,980.00 | 3,135.00 | 3,135.00 | 127,897 |
12 Jan 2024 | 3,025.00 | 3,100.00 | 2,980.00 | 3,020.00 | 3,020.00 | 78,352 |
11 Jan 2024 | 3,025.00 | 3,065.00 | 3,010.00 | 3,025.00 | 3,025.00 | 27,336 |
10 Jan 2024 | 3,065.00 | 3,085.00 | 3,005.00 | 3,015.00 | 3,015.00 | 41,626 |
09 Jan 2024 | 3,020.00 | 3,105.00 | 3,020.00 | 3,065.00 | 3,065.00 | 50,167 |
08 Jan 2024 | 3,135.00 | 3,140.00 | 2,985.00 | 3,020.00 | 3,020.00 | 50,971 |
05 Jan 2024 | 3,000.00 | 3,100.00 | 2,975.00 | 3,050.00 | 3,050.00 | 35,473 |
04 Jan 2024 | 3,050.00 | 3,170.00 | 3,000.00 | 3,005.00 | 3,005.00 | 89,904 |
03 Jan 2024 | 3,120.00 | 3,165.00 | 3,030.00 | 3,080.00 | 3,080.00 | 74,132 |
02 Jan 2024 | 3,000.00 | 3,235.00 | 2,995.00 | 3,120.00 | 3,120.00 | 102,373 |
28 Dec 2023 | 3,140.00 | 3,195.00 | 3,000.00 | 3,000.00 | 3,000.00 | 65,239 |
27 Dec 2023 | 3,130.00 | 3,235.00 | 3,100.00 | 3,140.00 | 3,140.00 | 77,802 |
26 Dec 2023 | 3,115.00 | 3,190.00 | 3,055.00 | 3,125.00 | 3,125.00 | 36,527 |
22 Dec 2023 | 3,000.00 | 3,410.00 | 2,980.00 | 3,150.00 | 3,150.00 | 299,661 |
21 Dec 2023 | 3,025.00 | 3,040.00 | 2,970.00 | 3,000.00 | 3,000.00 | 58,729 |
20 Dec 2023 | 3,120.00 | 3,120.00 | 2,900.00 | 3,030.00 | 3,030.00 | 73,905 |
19 Dec 2023 | 3,050.00 | 3,090.00 | 3,020.00 | 3,065.00 | 3,065.00 | 57,904 |
18 Dec 2023 | 3,020.00 | 3,110.00 | 2,990.00 | 3,055.00 | 3,055.00 | 55,126 |
15 Dec 2023 | 2,995.00 | 3,065.00 | 2,995.00 | 3,020.00 | 3,020.00 | 31,408 |
14 Dec 2023 | 2,975.00 | 3,050.00 | 2,970.00 | 2,990.00 | 2,990.00 | 43,768 |
13 Dec 2023 | 3,030.00 | 3,030.00 | 2,955.00 | 2,970.00 | 2,970.00 | 47,756 |
12 Dec 2023 | 3,000.00 | 3,105.00 | 2,980.00 | 3,015.00 | 3,015.00 | 29,545 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |