Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 3,460.00 | 3,500.00 | 3,410.00 | 3,495.00 | 3,495.00 | 19,444 |
21 May 2024 | 3,490.00 | 3,545.00 | 3,460.00 | 3,460.00 | 3,460.00 | 11,952 |
20 May 2024 | 3,525.00 | 3,590.00 | 3,485.00 | 3,490.00 | 3,490.00 | 18,951 |
17 May 2024 | 3,610.00 | 3,680.00 | 3,485.00 | 3,525.00 | 3,525.00 | 107,601 |
16 May 2024 | 3,480.00 | 3,540.00 | 3,440.00 | 3,515.00 | 3,515.00 | 23,921 |
14 May 2024 | 3,460.00 | 3,515.00 | 3,445.00 | 3,475.00 | 3,475.00 | 10,859 |
13 May 2024 | 3,480.00 | 3,565.00 | 3,470.00 | 3,470.00 | 3,470.00 | 13,996 |
10 May 2024 | 3,465.00 | 3,545.00 | 3,455.00 | 3,480.00 | 3,480.00 | 23,098 |
09 May 2024 | 3,470.00 | 3,530.00 | 3,420.00 | 3,460.00 | 3,460.00 | 45,172 |
08 May 2024 | 3,400.00 | 3,470.00 | 3,400.00 | 3,405.00 | 3,405.00 | 28,710 |
07 May 2024 | 3,480.00 | 3,480.00 | 3,410.00 | 3,420.00 | 3,420.00 | 20,148 |
03 May 2024 | 3,480.00 | 3,540.00 | 3,420.00 | 3,425.00 | 3,425.00 | 23,623 |
02 May 2024 | 3,520.00 | 3,565.00 | 3,480.00 | 3,480.00 | 3,480.00 | 48,955 |
30 Apr 2024 | 3,445.00 | 3,550.00 | 3,440.00 | 3,520.00 | 3,520.00 | 20,851 |
29 Apr 2024 | 3,370.00 | 3,500.00 | 3,370.00 | 3,445.00 | 3,445.00 | 36,723 |
26 Apr 2024 | 3,460.00 | 3,475.00 | 3,370.00 | 3,370.00 | 3,370.00 | 34,493 |
25 Apr 2024 | 3,495.00 | 3,495.00 | 3,425.00 | 3,460.00 | 3,460.00 | 12,521 |
24 Apr 2024 | 3,515.00 | 3,515.00 | 3,410.00 | 3,460.00 | 3,460.00 | 10,852 |
23 Apr 2024 | 3,560.00 | 3,560.00 | 3,425.00 | 3,495.00 | 3,495.00 | 8,738 |
22 Apr 2024 | 3,470.00 | 3,530.00 | 3,465.00 | 3,485.00 | 3,485.00 | 12,701 |
19 Apr 2024 | 3,530.00 | 3,530.00 | 3,420.00 | 3,520.00 | 3,520.00 | 15,628 |
18 Apr 2024 | 3,450.00 | 3,500.00 | 3,405.00 | 3,490.00 | 3,490.00 | 11,313 |
17 Apr 2024 | 3,415.00 | 3,460.00 | 3,415.00 | 3,450.00 | 3,450.00 | 20,068 |
16 Apr 2024 | 3,545.00 | 3,545.00 | 3,415.00 | 3,415.00 | 3,415.00 | 46,626 |
15 Apr 2024 | 3,575.00 | 3,575.00 | 3,520.00 | 3,530.00 | 3,530.00 | 10,184 |
12 Apr 2024 | 3,590.00 | 3,650.00 | 3,550.00 | 3,565.00 | 3,565.00 | 8,139 |
11 Apr 2024 | 3,590.00 | 3,640.00 | 3,565.00 | 3,615.00 | 3,615.00 | 16,457 |
09 Apr 2024 | 3,620.00 | 3,670.00 | 3,600.00 | 3,625.00 | 3,625.00 | 25,257 |
08 Apr 2024 | 3,620.00 | 3,655.00 | 3,545.00 | 3,655.00 | 3,655.00 | 21,770 |
05 Apr 2024 | 3,605.00 | 3,650.00 | 3,590.00 | 3,625.00 | 3,625.00 | 17,939 |
04 Apr 2024 | 3,620.00 | 3,665.00 | 3,605.00 | 3,655.00 | 3,655.00 | 19,860 |
03 Apr 2024 | 3,685.00 | 3,685.00 | 3,620.00 | 3,655.00 | 3,655.00 | 13,571 |
02 Apr 2024 | 3,675.00 | 3,715.00 | 3,620.00 | 3,685.00 | 3,685.00 | 22,596 |
01 Apr 2024 | 3,675.00 | 3,710.00 | 3,630.00 | 3,685.00 | 3,685.00 | 32,299 |
29 Mar 2024 | 3,675.00 | 3,675.00 | 3,635.00 | 3,640.00 | 3,640.00 | 18,389 |
28 Mar 2024 | 3,710.00 | 3,715.00 | 3,655.00 | 3,665.00 | 3,665.00 | 22,986 |
27 Mar 2024 | 3,680.00 | 3,730.00 | 3,680.00 | 3,710.00 | 3,710.00 | 31,306 |
26 Mar 2024 | 3,650.00 | 3,695.00 | 3,630.00 | 3,695.00 | 3,695.00 | 30,061 |
25 Mar 2024 | 3,580.00 | 3,620.00 | 3,545.00 | 3,590.00 | 3,590.00 | 24,654 |
22 Mar 2024 | 3,620.00 | 3,620.00 | 3,545.00 | 3,545.00 | 3,545.00 | 15,212 |
21 Mar 2024 | 3,530.00 | 3,650.00 | 3,530.00 | 3,565.00 | 3,565.00 | 16,534 |
20 Mar 2024 | 3,560.00 | 3,635.00 | 3,530.00 | 3,540.00 | 3,540.00 | 11,662 |
19 Mar 2024 | 3,615.00 | 3,615.00 | 3,525.00 | 3,560.00 | 3,560.00 | 14,696 |
18 Mar 2024 | 3,520.00 | 3,600.00 | 3,520.00 | 3,565.00 | 3,565.00 | 15,816 |
15 Mar 2024 | 3,550.00 | 3,550.00 | 3,505.00 | 3,550.00 | 3,550.00 | 13,566 |
14 Mar 2024 | 3,570.00 | 3,585.00 | 3,510.00 | 3,550.00 | 3,550.00 | 16,834 |
13 Mar 2024 | 3,690.00 | 3,690.00 | 3,590.00 | 3,590.00 | 3,590.00 | 18,993 |
12 Mar 2024 | 3,715.00 | 3,735.00 | 3,555.00 | 3,680.00 | 3,680.00 | 33,970 |
11 Mar 2024 | 3,455.00 | 3,705.00 | 3,310.00 | 3,690.00 | 3,690.00 | 105,218 |
08 Mar 2024 | 3,435.00 | 3,490.00 | 3,415.00 | 3,450.00 | 3,450.00 | 15,135 |
07 Mar 2024 | 3,450.00 | 3,500.00 | 3,345.00 | 3,435.00 | 3,435.00 | 39,883 |
06 Mar 2024 | 3,550.00 | 3,585.00 | 3,420.00 | 3,450.00 | 3,450.00 | 58,790 |
05 Mar 2024 | 3,600.00 | 3,640.00 | 3,550.00 | 3,585.00 | 3,585.00 | 31,510 |
04 Mar 2024 | 3,610.00 | 3,690.00 | 3,605.00 | 3,610.00 | 3,610.00 | 27,110 |
29 Feb 2024 | 3,665.00 | 3,830.00 | 3,630.00 | 3,655.00 | 3,655.00 | 25,891 |
28 Feb 2024 | 3,695.00 | 3,705.00 | 3,640.00 | 3,665.00 | 3,665.00 | 17,073 |
27 Feb 2024 | 3,700.00 | 3,705.00 | 3,600.00 | 3,695.00 | 3,695.00 | 15,904 |
26 Feb 2024 | 3,690.00 | 3,715.00 | 3,675.00 | 3,710.00 | 3,710.00 | 8,478 |
23 Feb 2024 | 3,750.00 | 3,750.00 | 3,670.00 | 3,675.00 | 3,675.00 | 15,132 |
22 Feb 2024 | 3,785.00 | 3,785.00 | 3,705.00 | 3,750.00 | 3,750.00 | 15,261 |
21 Feb 2024 | 3,760.00 | 3,840.00 | 3,705.00 | 3,745.00 | 3,745.00 | 34,568 |
20 Feb 2024 | 3,690.00 | 3,765.00 | 3,575.00 | 3,760.00 | 3,760.00 | 77,542 |
19 Feb 2024 | 3,790.00 | 3,790.00 | 3,650.00 | 3,680.00 | 3,680.00 | 48,240 |
16 Feb 2024 | 3,755.00 | 3,755.00 | 3,655.00 | 3,690.00 | 3,690.00 | 24,099 |
15 Feb 2024 | 3,730.00 | 3,780.00 | 3,690.00 | 3,725.00 | 3,725.00 | 24,205 |
14 Feb 2024 | 3,650.00 | 3,790.00 | 3,625.00 | 3,710.00 | 3,710.00 | 111,814 |
13 Feb 2024 | 3,730.00 | 3,805.00 | 3,730.00 | 3,745.00 | 3,745.00 | 32,397 |
08 Feb 2024 | 3,835.00 | 3,835.00 | 3,750.00 | 3,760.00 | 3,760.00 | 27,536 |
07 Feb 2024 | 3,805.00 | 3,870.00 | 3,765.00 | 3,815.00 | 3,815.00 | 49,677 |
06 Feb 2024 | 3,880.00 | 4,065.00 | 3,740.00 | 3,800.00 | 3,800.00 | 91,477 |
05 Feb 2024 | 3,835.00 | 4,050.00 | 3,810.00 | 3,880.00 | 3,880.00 | 59,034 |
02 Feb 2024 | 3,750.00 | 3,865.00 | 3,740.00 | 3,835.00 | 3,835.00 | 19,469 |
01 Feb 2024 | 3,750.00 | 3,805.00 | 3,640.00 | 3,750.00 | 3,750.00 | 28,735 |
31 Jan 2024 | 3,840.00 | 3,860.00 | 3,735.00 | 3,750.00 | 3,750.00 | 35,127 |
30 Jan 2024 | 3,810.00 | 3,875.00 | 3,805.00 | 3,845.00 | 3,845.00 | 16,047 |
29 Jan 2024 | 3,920.00 | 3,955.00 | 3,830.00 | 3,845.00 | 3,845.00 | 22,997 |
26 Jan 2024 | 3,870.00 | 3,940.00 | 3,800.00 | 3,915.00 | 3,915.00 | 12,909 |
25 Jan 2024 | 3,875.00 | 3,935.00 | 3,800.00 | 3,905.00 | 3,905.00 | 16,884 |
24 Jan 2024 | 4,045.00 | 4,095.00 | 3,800.00 | 3,900.00 | 3,900.00 | 62,854 |
23 Jan 2024 | 3,985.00 | 4,090.00 | 3,955.00 | 4,025.00 | 4,025.00 | 28,489 |
22 Jan 2024 | 3,910.00 | 4,150.00 | 3,890.00 | 3,985.00 | 3,985.00 | 58,758 |
19 Jan 2024 | 3,900.00 | 4,040.00 | 3,850.00 | 3,950.00 | 3,950.00 | 36,887 |
18 Jan 2024 | 4,105.00 | 4,180.00 | 3,840.00 | 3,940.00 | 3,940.00 | 233,502 |
17 Jan 2024 | 3,935.00 | 3,955.00 | 3,815.00 | 3,835.00 | 3,835.00 | 45,377 |
16 Jan 2024 | 4,075.00 | 4,075.00 | 3,920.00 | 3,955.00 | 3,955.00 | 37,911 |
15 Jan 2024 | 4,050.00 | 4,110.00 | 3,985.00 | 4,110.00 | 4,110.00 | 38,462 |
12 Jan 2024 | 4,095.00 | 4,130.00 | 3,955.00 | 4,060.00 | 4,060.00 | 58,441 |
11 Jan 2024 | 4,225.00 | 4,225.00 | 4,100.00 | 4,135.00 | 4,135.00 | 51,484 |
10 Jan 2024 | 4,275.00 | 4,375.00 | 4,170.00 | 4,245.00 | 4,245.00 | 227,259 |
09 Jan 2024 | 4,250.00 | 4,320.00 | 4,195.00 | 4,290.00 | 4,290.00 | 66,514 |
08 Jan 2024 | 4,270.00 | 4,370.00 | 4,150.00 | 4,250.00 | 4,250.00 | 84,338 |
05 Jan 2024 | 4,220.00 | 4,305.00 | 4,120.00 | 4,270.00 | 4,270.00 | 122,978 |
04 Jan 2024 | 4,400.00 | 4,435.00 | 4,140.00 | 4,220.00 | 4,220.00 | 200,212 |
03 Jan 2024 | 4,015.00 | 4,565.00 | 3,955.00 | 4,310.00 | 4,310.00 | 1,337,717 |
02 Jan 2024 | 3,915.00 | 4,055.00 | 3,910.00 | 4,015.00 | 4,015.00 | 79,759 |
28 Dec 2023 | 3,910.00 | 4,020.00 | 3,910.00 | 3,915.00 | 3,915.00 | 89,390 |
27 Dec 2023 | 3,990.00 | 4,065.00 | 3,780.00 | 4,015.00 | 4,015.00 | 238,326 |
26 Dec 2023 | 3,910.00 | 4,210.00 | 3,815.00 | 3,990.00 | 3,990.00 | 639,435 |
22 Dec 2023 | 3,725.00 | 4,280.00 | 3,655.00 | 3,950.00 | 3,950.00 | 1,592,510 |
21 Dec 2023 | 3,540.00 | 4,500.00 | 3,530.00 | 4,015.00 | 4,015.00 | 6,437,474 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |