Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2,350.00 | 2,410.00 | 2,315.00 | 2,385.00 | 2,385.00 | 89,173 |
08 May 2024 | 2,365.00 | 2,480.00 | 2,350.00 | 2,350.00 | 2,350.00 | 51,707 |
07 May 2024 | 2,450.00 | 2,450.00 | 2,350.00 | 2,365.00 | 2,365.00 | 49,175 |
03 May 2024 | 2,405.00 | 2,450.00 | 2,345.00 | 2,415.00 | 2,415.00 | 92,454 |
02 May 2024 | 2,490.00 | 2,510.00 | 2,340.00 | 2,380.00 | 2,380.00 | 80,467 |
30 Apr 2024 | 2,655.00 | 2,655.00 | 2,410.00 | 2,490.00 | 2,490.00 | 92,581 |
29 Apr 2024 | 2,375.00 | 2,845.00 | 2,375.00 | 2,645.00 | 2,645.00 | 540,223 |
26 Apr 2024 | 2,500.00 | 2,540.00 | 2,340.00 | 2,340.00 | 2,340.00 | 51,097 |
25 Apr 2024 | 2,595.00 | 2,595.00 | 2,425.00 | 2,510.00 | 2,510.00 | 55,523 |
24 Apr 2024 | 2,660.00 | 2,660.00 | 2,490.00 | 2,500.00 | 2,500.00 | 152,623 |
23 Apr 2024 | 2,680.00 | 2,685.00 | 2,545.00 | 2,625.00 | 2,625.00 | 72,712 |
22 Apr 2024 | 2,600.00 | 2,705.00 | 2,595.00 | 2,615.00 | 2,615.00 | 29,748 |
19 Apr 2024 | 2,785.00 | 2,785.00 | 2,630.00 | 2,650.00 | 2,650.00 | 61,356 |
18 Apr 2024 | 2,750.00 | 2,800.00 | 2,730.00 | 2,780.00 | 2,780.00 | 23,122 |
17 Apr 2024 | 2,790.00 | 2,840.00 | 2,725.00 | 2,755.00 | 2,755.00 | 39,453 |
16 Apr 2024 | 2,870.00 | 2,875.00 | 2,760.00 | 2,790.00 | 2,790.00 | 71,124 |
15 Apr 2024 | 2,895.00 | 2,990.00 | 2,805.00 | 2,900.00 | 2,900.00 | 42,369 |
12 Apr 2024 | 2,810.00 | 2,900.00 | 2,770.00 | 2,900.00 | 2,900.00 | 65,088 |
11 Apr 2024 | 2,935.00 | 2,935.00 | 2,795.00 | 2,835.00 | 2,835.00 | 162,651 |
09 Apr 2024 | 2,990.00 | 3,025.00 | 2,880.00 | 2,940.00 | 2,940.00 | 37,882 |
08 Apr 2024 | 2,970.00 | 3,015.00 | 2,920.00 | 2,990.00 | 2,990.00 | 56,501 |
05 Apr 2024 | 2,980.00 | 3,050.00 | 2,880.00 | 2,975.00 | 2,975.00 | 150,830 |
04 Apr 2024 | 3,195.00 | 3,195.00 | 3,000.00 | 3,010.00 | 3,010.00 | 122,227 |
03 Apr 2024 | 3,055.00 | 3,230.00 | 3,030.00 | 3,115.00 | 3,115.00 | 74,143 |
02 Apr 2024 | 3,170.00 | 3,170.00 | 3,045.00 | 3,075.00 | 3,075.00 | 52,861 |
01 Apr 2024 | 3,150.00 | 3,150.00 | 3,030.00 | 3,130.00 | 3,130.00 | 126,382 |
29 Mar 2024 | 3,145.00 | 3,200.00 | 3,055.00 | 3,120.00 | 3,120.00 | 80,616 |
28 Mar 2024 | 3,200.00 | 3,270.00 | 3,080.00 | 3,145.00 | 3,145.00 | 157,047 |
27 Mar 2024 | 3,230.00 | 3,265.00 | 3,110.00 | 3,215.00 | 3,215.00 | 106,380 |
26 Mar 2024 | 3,220.00 | 3,245.00 | 3,100.00 | 3,190.00 | 3,190.00 | 91,921 |
25 Mar 2024 | 3,055.00 | 3,220.00 | 3,055.00 | 3,170.00 | 3,170.00 | 62,491 |
22 Mar 2024 | 3,250.00 | 3,250.00 | 3,005.00 | 3,045.00 | 3,045.00 | 239,416 |
21 Mar 2024 | 3,135.00 | 3,280.00 | 3,115.00 | 3,250.00 | 3,250.00 | 100,352 |
20 Mar 2024 | 3,225.00 | 3,250.00 | 3,125.00 | 3,135.00 | 3,135.00 | 91,092 |
19 Mar 2024 | 3,285.00 | 3,285.00 | 3,100.00 | 3,210.00 | 3,210.00 | 80,362 |
18 Mar 2024 | 3,200.00 | 3,350.00 | 3,145.00 | 3,225.00 | 3,225.00 | 109,952 |
15 Mar 2024 | 3,400.00 | 3,400.00 | 3,065.00 | 3,200.00 | 3,200.00 | 213,330 |
14 Mar 2024 | 3,415.00 | 3,530.00 | 3,255.00 | 3,320.00 | 3,320.00 | 141,031 |
13 Mar 2024 | 3,555.00 | 3,590.00 | 3,380.00 | 3,415.00 | 3,415.00 | 169,439 |
12 Mar 2024 | 3,740.00 | 3,740.00 | 3,500.00 | 3,550.00 | 3,550.00 | 106,087 |
11 Mar 2024 | 3,695.00 | 3,720.00 | 3,600.00 | 3,670.00 | 3,670.00 | 69,002 |
08 Mar 2024 | 3,655.00 | 3,750.00 | 3,600.00 | 3,695.00 | 3,695.00 | 89,242 |
07 Mar 2024 | 3,770.00 | 3,845.00 | 3,620.00 | 3,690.00 | 3,690.00 | 151,681 |
06 Mar 2024 | 3,850.00 | 3,985.00 | 3,680.00 | 3,770.00 | 3,770.00 | 272,581 |
05 Mar 2024 | 3,875.00 | 3,950.00 | 3,830.00 | 3,925.00 | 3,925.00 | 158,210 |
04 Mar 2024 | 3,910.00 | 3,975.00 | 3,700.00 | 3,915.00 | 3,915.00 | 217,694 |
29 Feb 2024 | 3,820.00 | 4,015.00 | 3,820.00 | 3,910.00 | 3,910.00 | 112,642 |
28 Feb 2024 | 3,925.00 | 4,060.00 | 3,725.00 | 3,910.00 | 3,910.00 | 260,188 |
27 Feb 2024 | 3,925.00 | 4,085.00 | 3,915.00 | 3,955.00 | 3,955.00 | 230,405 |
26 Feb 2024 | 3,960.00 | 4,050.00 | 3,830.00 | 4,005.00 | 4,005.00 | 210,499 |
23 Feb 2024 | 3,600.00 | 4,145.00 | 3,600.00 | 4,000.00 | 4,000.00 | 873,021 |
22 Feb 2024 | 3,530.00 | 3,640.00 | 3,460.00 | 3,595.00 | 3,595.00 | 66,951 |
21 Feb 2024 | 3,690.00 | 3,700.00 | 3,475.00 | 3,505.00 | 3,505.00 | 107,727 |
20 Feb 2024 | 3,760.00 | 3,770.00 | 3,605.00 | 3,695.00 | 3,695.00 | 59,777 |
19 Feb 2024 | 3,710.00 | 3,840.00 | 3,690.00 | 3,760.00 | 3,760.00 | 77,700 |
16 Feb 2024 | 3,720.00 | 3,985.00 | 3,700.00 | 3,840.00 | 3,840.00 | 158,571 |
15 Feb 2024 | 4,005.00 | 4,130.00 | 3,375.00 | 3,750.00 | 3,750.00 | 529,797 |
14 Feb 2024 | 3,730.00 | 3,900.00 | 3,570.00 | 3,890.00 | 3,890.00 | 174,153 |
13 Feb 2024 | 3,620.00 | 3,785.00 | 3,545.00 | 3,620.00 | 3,620.00 | 225,786 |
08 Feb 2024 | 3,010.00 | 3,680.00 | 3,000.00 | 3,620.00 | 3,620.00 | 702,632 |
07 Feb 2024 | 2,990.00 | 3,075.00 | 2,940.00 | 3,015.00 | 3,015.00 | 59,934 |
06 Feb 2024 | 2,995.00 | 3,090.00 | 2,865.00 | 3,000.00 | 3,000.00 | 71,214 |
05 Feb 2024 | 3,030.00 | 3,055.00 | 2,930.00 | 2,995.00 | 2,995.00 | 90,203 |
02 Feb 2024 | 3,165.00 | 3,165.00 | 2,990.00 | 3,045.00 | 3,045.00 | 80,939 |
01 Feb 2024 | 3,240.00 | 3,240.00 | 3,005.00 | 3,015.00 | 3,015.00 | 58,181 |
31 Jan 2024 | 3,210.00 | 3,255.00 | 3,080.00 | 3,145.00 | 3,145.00 | 116,477 |
30 Jan 2024 | 2,985.00 | 3,285.00 | 2,975.00 | 3,210.00 | 3,210.00 | 124,207 |
29 Jan 2024 | 3,200.00 | 3,200.00 | 3,000.00 | 3,000.00 | 3,000.00 | 89,162 |
26 Jan 2024 | 3,150.00 | 3,240.00 | 3,120.00 | 3,200.00 | 3,200.00 | 35,862 |
25 Jan 2024 | 3,150.00 | 3,350.00 | 3,110.00 | 3,150.00 | 3,150.00 | 85,816 |
24 Jan 2024 | 3,405.00 | 3,415.00 | 3,210.00 | 3,225.00 | 3,225.00 | 37,052 |
23 Jan 2024 | 3,305.00 | 3,395.00 | 3,150.00 | 3,340.00 | 3,340.00 | 75,688 |
22 Jan 2024 | 3,385.00 | 3,530.00 | 3,335.00 | 3,360.00 | 3,360.00 | 38,039 |
19 Jan 2024 | 3,670.00 | 3,670.00 | 3,335.00 | 3,390.00 | 3,390.00 | 73,024 |
18 Jan 2024 | 3,690.00 | 3,690.00 | 3,425.00 | 3,535.00 | 3,535.00 | 41,459 |
17 Jan 2024 | 3,635.00 | 3,705.00 | 3,470.00 | 3,520.00 | 3,520.00 | 84,825 |
16 Jan 2024 | 3,650.00 | 3,775.00 | 3,625.00 | 3,635.00 | 3,635.00 | 26,413 |
15 Jan 2024 | 3,705.00 | 3,800.00 | 3,650.00 | 3,650.00 | 3,650.00 | 42,490 |
12 Jan 2024 | 3,730.00 | 3,800.00 | 3,640.00 | 3,705.00 | 3,705.00 | 33,458 |
11 Jan 2024 | 3,650.00 | 3,825.00 | 3,650.00 | 3,730.00 | 3,730.00 | 46,448 |
10 Jan 2024 | 3,820.00 | 3,945.00 | 3,710.00 | 3,730.00 | 3,730.00 | 28,852 |
09 Jan 2024 | 3,880.00 | 3,895.00 | 3,740.00 | 3,795.00 | 3,795.00 | 56,657 |
08 Jan 2024 | 3,855.00 | 3,920.00 | 3,675.00 | 3,880.00 | 3,880.00 | 90,729 |
05 Jan 2024 | 4,000.00 | 4,000.00 | 3,810.00 | 3,820.00 | 3,820.00 | 59,303 |
04 Jan 2024 | 3,890.00 | 4,070.00 | 3,865.00 | 3,915.00 | 3,915.00 | 45,367 |
03 Jan 2024 | 4,050.00 | 4,160.00 | 3,970.00 | 4,000.00 | 4,000.00 | 65,707 |
02 Jan 2024 | 3,865.00 | 4,100.00 | 3,820.00 | 4,095.00 | 4,095.00 | 149,349 |
28 Dec 2023 | 3,855.00 | 3,940.00 | 3,785.00 | 3,865.00 | 3,865.00 | 78,939 |
27 Dec 2023 | 3,910.00 | 3,975.00 | 3,820.00 | 3,890.00 | 3,890.00 | 73,345 |
26 Dec 2023 | 3,830.00 | 3,970.00 | 3,750.00 | 3,880.00 | 3,880.00 | 166,380 |
22 Dec 2023 | 3,585.00 | 3,830.00 | 3,525.00 | 3,830.00 | 3,830.00 | 140,480 |
21 Dec 2023 | 3,640.00 | 3,640.00 | 3,505.00 | 3,585.00 | 3,585.00 | 50,012 |
20 Dec 2023 | 3,665.00 | 3,830.00 | 3,505.00 | 3,640.00 | 3,640.00 | 180,030 |
19 Dec 2023 | 3,775.00 | 3,800.00 | 3,650.00 | 3,700.00 | 3,700.00 | 47,460 |
18 Dec 2023 | 3,850.00 | 3,900.00 | 3,670.00 | 3,775.00 | 3,775.00 | 45,364 |
15 Dec 2023 | 3,740.00 | 3,845.00 | 3,680.00 | 3,780.00 | 3,780.00 | 78,247 |
14 Dec 2023 | 3,810.00 | 3,810.00 | 3,600.00 | 3,690.00 | 3,690.00 | 62,935 |
13 Dec 2023 | 4,000.00 | 4,000.00 | 3,655.00 | 3,770.00 | 3,770.00 | 177,937 |
12 Dec 2023 | 3,810.00 | 4,000.00 | 3,810.00 | 3,945.00 | 3,945.00 | 92,327 |
11 Dec 2023 | 3,995.00 | 3,995.00 | 3,605.00 | 3,810.00 | 3,810.00 | 198,472 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |