Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,685.00 | 3,715.00 | 3,640.00 | 3,685.00 | 3,685.00 | 277,213 |
02 May 2024 | 3,590.00 | 3,680.00 | 3,590.00 | 3,640.00 | 3,640.00 | 204,316 |
30 Apr 2024 | 3,620.00 | 3,635.00 | 3,515.00 | 3,595.00 | 3,595.00 | 253,371 |
29 Apr 2024 | 3,675.00 | 3,695.00 | 3,575.00 | 3,595.00 | 3,595.00 | 345,062 |
26 Apr 2024 | 3,770.00 | 3,770.00 | 3,630.00 | 3,675.00 | 3,675.00 | 313,300 |
25 Apr 2024 | 3,795.00 | 3,800.00 | 3,700.00 | 3,735.00 | 3,735.00 | 310,851 |
24 Apr 2024 | 3,680.00 | 3,790.00 | 3,670.00 | 3,790.00 | 3,790.00 | 537,945 |
23 Apr 2024 | 3,635.00 | 3,730.00 | 3,635.00 | 3,665.00 | 3,665.00 | 309,037 |
22 Apr 2024 | 3,730.00 | 3,845.00 | 3,635.00 | 3,635.00 | 3,635.00 | 1,079,174 |
19 Apr 2024 | 3,630.00 | 3,755.00 | 3,595.00 | 3,670.00 | 3,670.00 | 456,008 |
18 Apr 2024 | 3,530.00 | 3,645.00 | 3,525.00 | 3,640.00 | 3,640.00 | 181,717 |
17 Apr 2024 | 3,515.00 | 3,575.00 | 3,515.00 | 3,540.00 | 3,540.00 | 109,397 |
16 Apr 2024 | 3,600.00 | 3,650.00 | 3,515.00 | 3,515.00 | 3,515.00 | 273,702 |
15 Apr 2024 | 3,520.00 | 3,750.00 | 3,520.00 | 3,615.00 | 3,615.00 | 340,419 |
12 Apr 2024 | 3,655.00 | 3,715.00 | 3,585.00 | 3,615.00 | 3,615.00 | 285,424 |
11 Apr 2024 | 3,495.00 | 3,650.00 | 3,480.00 | 3,650.00 | 3,650.00 | 482,229 |
09 Apr 2024 | 3,605.00 | 3,645.00 | 3,545.00 | 3,570.00 | 3,570.00 | 241,205 |
08 Apr 2024 | 3,760.00 | 3,760.00 | 3,615.00 | 3,615.00 | 3,615.00 | 402,226 |
05 Apr 2024 | 3,755.00 | 3,795.00 | 3,695.00 | 3,725.00 | 3,725.00 | 339,688 |
04 Apr 2024 | 3,835.00 | 3,875.00 | 3,730.00 | 3,765.00 | 3,765.00 | 498,405 |
03 Apr 2024 | 3,840.00 | 3,875.00 | 3,750.00 | 3,830.00 | 3,830.00 | 459,612 |
02 Apr 2024 | 3,790.00 | 3,865.00 | 3,705.00 | 3,840.00 | 3,840.00 | 805,815 |
01 Apr 2024 | 3,715.00 | 3,980.00 | 3,700.00 | 3,790.00 | 3,790.00 | 1,528,189 |
29 Mar 2024 | 3,715.00 | 3,795.00 | 3,700.00 | 3,715.00 | 3,715.00 | 319,116 |
28 Mar 2024 | 3,760.00 | 3,800.00 | 3,700.00 | 3,740.00 | 3,740.00 | 425,847 |
27 Mar 2024 | 3,745.00 | 3,865.00 | 3,730.00 | 3,765.00 | 3,765.00 | 784,061 |
26 Mar 2024 | 3,835.00 | 3,870.00 | 3,715.00 | 3,720.00 | 3,720.00 | 879,392 |
25 Mar 2024 | 3,950.00 | 4,015.00 | 3,820.00 | 3,840.00 | 3,840.00 | 1,812,948 |
22 Mar 2024 | 3,925.00 | 4,170.00 | 3,850.00 | 4,130.00 | 4,130.00 | 3,907,170 |
21 Mar 2024 | 3,905.00 | 3,940.00 | 3,855.00 | 3,865.00 | 3,865.00 | 460,234 |
20 Mar 2024 | 3,870.00 | 3,970.00 | 3,845.00 | 3,870.00 | 3,870.00 | 759,468 |
19 Mar 2024 | 3,920.00 | 3,925.00 | 3,765.00 | 3,855.00 | 3,855.00 | 691,314 |
18 Mar 2024 | 4,050.00 | 4,095.00 | 3,900.00 | 3,920.00 | 3,920.00 | 1,453,036 |
15 Mar 2024 | 3,875.00 | 4,050.00 | 3,840.00 | 4,050.00 | 4,050.00 | 2,186,737 |
14 Mar 2024 | 3,865.00 | 3,935.00 | 3,805.00 | 3,880.00 | 3,880.00 | 759,544 |
13 Mar 2024 | 3,840.00 | 3,885.00 | 3,750.00 | 3,850.00 | 3,850.00 | 645,552 |
12 Mar 2024 | 3,800.00 | 3,835.00 | 3,655.00 | 3,810.00 | 3,810.00 | 842,318 |
11 Mar 2024 | 3,930.00 | 4,010.00 | 3,720.00 | 3,745.00 | 3,745.00 | 1,577,249 |
08 Mar 2024 | 3,765.00 | 3,855.00 | 3,720.00 | 3,845.00 | 3,845.00 | 873,140 |
07 Mar 2024 | 3,940.00 | 3,990.00 | 3,715.00 | 3,805.00 | 3,805.00 | 1,208,945 |
06 Mar 2024 | 3,930.00 | 4,075.00 | 3,920.00 | 3,940.00 | 3,940.00 | 882,262 |
05 Mar 2024 | 4,080.00 | 4,150.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,906,567 |
04 Mar 2024 | 4,320.00 | 4,450.00 | 4,160.00 | 4,165.00 | 4,165.00 | 3,498,010 |
29 Feb 2024 | 4,250.00 | 4,510.00 | 4,150.00 | 4,485.00 | 4,485.00 | 4,838,136 |
28 Feb 2024 | 4,000.00 | 4,545.00 | 3,990.00 | 4,420.00 | 4,420.00 | 21,918,610 |
27 Feb 2024 | 4,080.00 | 4,200.00 | 3,855.00 | 3,935.00 | 3,935.00 | 4,055,161 |
26 Feb 2024 | 4,300.00 | 4,460.00 | 4,000.00 | 4,040.00 | 4,040.00 | 15,868,650 |
23 Feb 2024 | 3,715.00 | 3,840.00 | 3,685.00 | 3,840.00 | 3,840.00 | 1,860,751 |
22 Feb 2024 | 3,730.00 | 3,760.00 | 3,655.00 | 3,670.00 | 3,670.00 | 279,587 |
21 Feb 2024 | 3,720.00 | 3,740.00 | 3,650.00 | 3,730.00 | 3,730.00 | 417,243 |
20 Feb 2024 | 3,685.00 | 3,740.00 | 3,640.00 | 3,670.00 | 3,670.00 | 439,813 |
19 Feb 2024 | 3,850.00 | 3,950.00 | 3,725.00 | 3,745.00 | 3,745.00 | 1,638,620 |
16 Feb 2024 | 3,720.00 | 3,745.00 | 3,670.00 | 3,725.00 | 3,725.00 | 242,429 |
15 Feb 2024 | 3,715.00 | 3,800.00 | 3,700.00 | 3,720.00 | 3,720.00 | 462,437 |
14 Feb 2024 | 3,660.00 | 3,740.00 | 3,610.00 | 3,715.00 | 3,715.00 | 214,130 |
13 Feb 2024 | 3,770.00 | 3,790.00 | 3,615.00 | 3,715.00 | 3,715.00 | 673,360 |
08 Feb 2024 | 3,560.00 | 3,725.00 | 3,560.00 | 3,725.00 | 3,725.00 | 416,361 |
07 Feb 2024 | 3,640.00 | 3,655.00 | 3,580.00 | 3,635.00 | 3,635.00 | 215,270 |
06 Feb 2024 | 3,605.00 | 3,655.00 | 3,545.00 | 3,645.00 | 3,645.00 | 214,114 |
05 Feb 2024 | 3,595.00 | 3,665.00 | 3,575.00 | 3,605.00 | 3,605.00 | 277,009 |
02 Feb 2024 | 3,550.00 | 3,695.00 | 3,530.00 | 3,585.00 | 3,585.00 | 593,224 |
01 Feb 2024 | 3,390.00 | 3,490.00 | 3,390.00 | 3,450.00 | 3,450.00 | 130,350 |
31 Jan 2024 | 3,490.00 | 3,535.00 | 3,420.00 | 3,450.00 | 3,450.00 | 164,022 |
30 Jan 2024 | 3,500.00 | 3,620.00 | 3,495.00 | 3,525.00 | 3,525.00 | 168,364 |
29 Jan 2024 | 3,610.00 | 3,620.00 | 3,480.00 | 3,495.00 | 3,495.00 | 367,871 |
26 Jan 2024 | 3,625.00 | 3,660.00 | 3,595.00 | 3,615.00 | 3,615.00 | 189,383 |
25 Jan 2024 | 3,660.00 | 3,835.00 | 3,560.00 | 3,625.00 | 3,625.00 | 1,336,163 |
24 Jan 2024 | 3,630.00 | 3,740.00 | 3,580.00 | 3,610.00 | 3,610.00 | 608,694 |
23 Jan 2024 | 3,645.00 | 3,655.00 | 3,545.00 | 3,585.00 | 3,585.00 | 265,543 |
22 Jan 2024 | 3,690.00 | 3,695.00 | 3,580.00 | 3,630.00 | 3,630.00 | 283,720 |
19 Jan 2024 | 3,720.00 | 3,760.00 | 3,670.00 | 3,700.00 | 3,700.00 | 327,697 |
18 Jan 2024 | 3,640.00 | 3,750.00 | 3,620.00 | 3,705.00 | 3,705.00 | 489,078 |
17 Jan 2024 | 3,650.00 | 3,700.00 | 3,505.00 | 3,610.00 | 3,610.00 | 405,086 |
16 Jan 2024 | 3,670.00 | 3,710.00 | 3,615.00 | 3,695.00 | 3,695.00 | 299,021 |
15 Jan 2024 | 3,575.00 | 3,865.00 | 3,575.00 | 3,695.00 | 3,695.00 | 2,309,359 |
12 Jan 2024 | 3,540.00 | 3,610.00 | 3,500.00 | 3,570.00 | 3,570.00 | 267,296 |
11 Jan 2024 | 3,550.00 | 3,680.00 | 3,525.00 | 3,540.00 | 3,540.00 | 501,524 |
10 Jan 2024 | 3,655.00 | 3,660.00 | 3,545.00 | 3,555.00 | 3,555.00 | 308,165 |
09 Jan 2024 | 3,495.00 | 3,635.00 | 3,480.00 | 3,620.00 | 3,620.00 | 742,181 |
08 Jan 2024 | 3,445.00 | 3,535.00 | 3,400.00 | 3,495.00 | 3,495.00 | 320,502 |
05 Jan 2024 | 3,430.00 | 3,475.00 | 3,385.00 | 3,410.00 | 3,410.00 | 340,743 |
04 Jan 2024 | 3,500.00 | 3,530.00 | 3,430.00 | 3,475.00 | 3,475.00 | 440,507 |
03 Jan 2024 | 3,490.00 | 3,570.00 | 3,410.00 | 3,530.00 | 3,530.00 | 894,094 |
02 Jan 2024 | 3,350.00 | 3,600.00 | 3,340.00 | 3,485.00 | 3,485.00 | 2,528,939 |
28 Dec 2023 | 3,300.00 | 3,345.00 | 3,285.00 | 3,315.00 | 3,315.00 | 428,012 |
27 Dec 2023 | 3,270.00 | 3,550.00 | 3,240.00 | 3,325.00 | 3,325.00 | 3,175,694 |
26 Dec 2023 | 3,280.00 | 3,305.00 | 3,205.00 | 3,240.00 | 3,240.00 | 916,044 |
22 Dec 2023 | 3,160.00 | 3,795.00 | 3,130.00 | 3,320.00 | 3,320.00 | 14,228,920 |
21 Dec 2023 | 3,160.00 | 3,265.00 | 3,105.00 | 3,155.00 | 3,155.00 | 444,075 |
20 Dec 2023 | 3,190.00 | 3,240.00 | 3,135.00 | 3,150.00 | 3,150.00 | 403,204 |
19 Dec 2023 | 3,185.00 | 3,315.00 | 3,165.00 | 3,190.00 | 3,190.00 | 512,405 |
18 Dec 2023 | 3,160.00 | 3,220.00 | 3,130.00 | 3,210.00 | 3,210.00 | 302,217 |
15 Dec 2023 | 3,165.00 | 3,250.00 | 3,140.00 | 3,190.00 | 3,190.00 | 437,077 |
14 Dec 2023 | 3,260.00 | 3,305.00 | 3,180.00 | 3,205.00 | 3,205.00 | 380,451 |
13 Dec 2023 | 3,300.00 | 3,345.00 | 3,205.00 | 3,225.00 | 3,225.00 | 485,177 |
12 Dec 2023 | 3,375.00 | 3,395.00 | 3,260.00 | 3,280.00 | 3,280.00 | 1,020,811 |
11 Dec 2023 | 3,140.00 | 3,490.00 | 3,135.00 | 3,340.00 | 3,340.00 | 3,727,759 |
08 Dec 2023 | 3,100.00 | 3,700.00 | 3,030.00 | 3,180.00 | 3,180.00 | 9,902,373 |
07 Dec 2023 | 3,025.00 | 3,060.00 | 2,985.00 | 2,985.00 | 2,985.00 | 58,339 |
06 Dec 2023 | 2,910.00 | 3,060.00 | 2,895.00 | 3,025.00 | 3,025.00 | 143,835 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |