Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 3,590.00 | 3,660.00 | 3,545.00 | 3,550.00 | 3,550.00 | 670,826 |
03 May 2024 | 3,565.00 | 3,620.00 | 3,530.00 | 3,570.00 | 3,570.00 | 613,026 |
02 May 2024 | 3,755.00 | 3,770.00 | 3,485.00 | 3,570.00 | 3,570.00 | 878,964 |
30 Apr 2024 | 3,730.00 | 3,795.00 | 3,715.00 | 3,730.00 | 3,730.00 | 717,878 |
29 Apr 2024 | 3,785.00 | 3,840.00 | 3,720.00 | 3,730.00 | 3,730.00 | 491,171 |
26 Apr 2024 | 3,865.00 | 3,920.00 | 3,610.00 | 3,780.00 | 3,780.00 | 1,032,612 |
25 Apr 2024 | 3,890.00 | 3,980.00 | 3,860.00 | 3,860.00 | 3,860.00 | 678,398 |
24 Apr 2024 | 3,925.00 | 3,940.00 | 3,870.00 | 3,900.00 | 3,900.00 | 632,220 |
23 Apr 2024 | 3,920.00 | 3,995.00 | 3,865.00 | 3,865.00 | 3,865.00 | 715,422 |
22 Apr 2024 | 3,920.00 | 4,100.00 | 3,900.00 | 3,940.00 | 3,940.00 | 1,405,166 |
19 Apr 2024 | 3,880.00 | 3,900.00 | 3,730.00 | 3,880.00 | 3,880.00 | 759,208 |
18 Apr 2024 | 3,710.00 | 3,860.00 | 3,710.00 | 3,850.00 | 3,850.00 | 625,717 |
17 Apr 2024 | 3,830.00 | 3,850.00 | 3,710.00 | 3,715.00 | 3,715.00 | 861,668 |
16 Apr 2024 | 3,830.00 | 3,895.00 | 3,745.00 | 3,775.00 | 3,775.00 | 660,376 |
15 Apr 2024 | 3,770.00 | 3,915.00 | 3,690.00 | 3,855.00 | 3,855.00 | 1,034,764 |
12 Apr 2024 | 3,760.00 | 3,880.00 | 3,690.00 | 3,815.00 | 3,815.00 | 878,621 |
11 Apr 2024 | 3,860.00 | 4,070.00 | 3,755.00 | 3,755.00 | 3,755.00 | 1,295,248 |
09 Apr 2024 | 4,130.00 | 4,150.00 | 3,830.00 | 3,830.00 | 3,830.00 | 2,260,820 |
08 Apr 2024 | 3,820.00 | 4,075.00 | 3,820.00 | 3,995.00 | 3,995.00 | 2,831,978 |
05 Apr 2024 | 3,820.00 | 3,930.00 | 3,765.00 | 3,775.00 | 3,775.00 | 1,750,342 |
04 Apr 2024 | 3,990.00 | 4,145.00 | 3,850.00 | 3,910.00 | 3,910.00 | 1,915,274 |
03 Apr 2024 | 4,065.00 | 4,065.00 | 3,665.00 | 3,985.00 | 3,985.00 | 2,913,152 |
02 Apr 2024 | 4,480.00 | 4,480.00 | 4,050.00 | 4,065.00 | 4,065.00 | 4,214,706 |
01 Apr 2024 | 4,580.00 | 4,585.00 | 4,330.00 | 4,420.00 | 4,420.00 | 3,540,274 |
29 Mar 2024 | 4,480.00 | 4,705.00 | 4,305.00 | 4,510.00 | 4,510.00 | 11,793,900 |
28 Mar 2024 | 3,950.00 | 4,545.00 | 3,895.00 | 4,415.00 | 4,415.00 | 13,496,970 |
27 Mar 2024 | 4,180.00 | 4,185.00 | 3,970.00 | 3,970.00 | 3,970.00 | 4,555,627 |
26 Mar 2024 | 4,410.00 | 4,600.00 | 4,045.00 | 4,140.00 | 4,140.00 | 19,025,060 |
25 Mar 2024 | 4,100.00 | 4,460.00 | 4,020.00 | 4,310.00 | 4,310.00 | 18,418,460 |
22 Mar 2024 | 3,905.00 | 3,975.00 | 3,830.00 | 3,965.00 | 3,965.00 | 2,904,611 |
21 Mar 2024 | 3,895.00 | 4,085.00 | 3,885.00 | 4,020.00 | 4,020.00 | 5,634,586 |
20 Mar 2024 | 3,900.00 | 3,925.00 | 3,835.00 | 3,845.00 | 3,845.00 | 1,189,859 |
19 Mar 2024 | 3,815.00 | 3,905.00 | 3,770.00 | 3,870.00 | 3,870.00 | 1,446,540 |
18 Mar 2024 | 3,930.00 | 3,995.00 | 3,780.00 | 3,825.00 | 3,825.00 | 2,270,664 |
15 Mar 2024 | 3,950.00 | 3,985.00 | 3,800.00 | 3,885.00 | 3,885.00 | 3,018,168 |
14 Mar 2024 | 3,960.00 | 4,140.00 | 3,845.00 | 3,890.00 | 3,890.00 | 5,581,034 |
13 Mar 2024 | 3,820.00 | 4,330.00 | 3,410.00 | 3,900.00 | 3,900.00 | 31,590,720 |
12 Mar 2024 | 3,880.00 | 3,895.00 | 3,785.00 | 3,795.00 | 3,795.00 | 2,694,033 |
11 Mar 2024 | 3,960.00 | 3,990.00 | 3,795.00 | 3,870.00 | 3,870.00 | 7,738,480 |
08 Mar 2024 | 3,310.00 | 4,050.00 | 3,300.00 | 3,790.00 | 3,790.00 | 30,990,340 |
07 Mar 2024 | 3,375.00 | 3,405.00 | 3,275.00 | 3,300.00 | 3,300.00 | 1,045,393 |
06 Mar 2024 | 3,350.00 | 3,420.00 | 3,320.00 | 3,370.00 | 3,370.00 | 857,172 |
05 Mar 2024 | 3,455.00 | 3,505.00 | 3,360.00 | 3,365.00 | 3,365.00 | 972,417 |
04 Mar 2024 | 3,410.00 | 3,595.00 | 3,405.00 | 3,450.00 | 3,450.00 | 1,329,319 |
29 Feb 2024 | 3,360.00 | 3,440.00 | 3,320.00 | 3,395.00 | 3,395.00 | 1,015,619 |
28 Feb 2024 | 3,410.00 | 3,440.00 | 3,345.00 | 3,410.00 | 3,410.00 | 1,043,078 |
27 Feb 2024 | 3,535.00 | 3,565.00 | 3,380.00 | 3,415.00 | 3,415.00 | 1,566,269 |
26 Feb 2024 | 3,645.00 | 3,750.00 | 3,530.00 | 3,530.00 | 3,530.00 | 1,132,451 |
23 Feb 2024 | 3,685.00 | 3,865.00 | 3,630.00 | 3,635.00 | 3,635.00 | 1,518,133 |
22 Feb 2024 | 3,785.00 | 3,815.00 | 3,640.00 | 3,660.00 | 3,660.00 | 1,317,684 |
21 Feb 2024 | 4,005.00 | 4,010.00 | 3,775.00 | 3,800.00 | 3,800.00 | 2,490,597 |
20 Feb 2024 | 3,910.00 | 4,070.00 | 3,795.00 | 3,825.00 | 3,825.00 | 2,789,894 |
19 Feb 2024 | 3,620.00 | 4,025.00 | 3,595.00 | 3,910.00 | 3,910.00 | 4,615,046 |
16 Feb 2024 | 3,620.00 | 3,650.00 | 3,540.00 | 3,595.00 | 3,595.00 | 1,274,021 |
15 Feb 2024 | 3,865.00 | 3,865.00 | 3,580.00 | 3,600.00 | 3,600.00 | 3,073,499 |
14 Feb 2024 | 4,000.00 | 4,050.00 | 3,850.00 | 3,870.00 | 3,870.00 | 1,959,832 |
13 Feb 2024 | 4,185.00 | 4,190.00 | 4,010.00 | 4,050.00 | 4,050.00 | 4,269,082 |
08 Feb 2024 | 3,995.00 | 4,030.00 | 3,915.00 | 3,925.00 | 3,925.00 | 2,531,438 |
07 Feb 2024 | 4,050.00 | 4,200.00 | 3,980.00 | 3,995.00 | 3,995.00 | 4,280,433 |
06 Feb 2024 | 3,950.00 | 4,100.00 | 3,815.00 | 4,050.00 | 4,050.00 | 7,282,926 |
05 Feb 2024 | 3,775.00 | 4,210.00 | 3,660.00 | 3,935.00 | 3,935.00 | 22,855,320 |
02 Feb 2024 | 3,375.00 | 3,760.00 | 3,375.00 | 3,685.00 | 3,685.00 | 4,848,058 |
01 Feb 2024 | 3,505.00 | 3,585.00 | 3,405.00 | 3,410.00 | 3,410.00 | 2,212,739 |
31 Jan 2024 | 3,715.00 | 3,835.00 | 3,555.00 | 3,565.00 | 3,565.00 | 4,176,347 |
30 Jan 2024 | 3,785.00 | 3,840.00 | 3,600.00 | 3,710.00 | 3,710.00 | 10,468,860 |
29 Jan 2024 | 3,300.00 | 4,130.00 | 3,275.00 | 3,580.00 | 3,580.00 | 43,689,190 |
26 Jan 2024 | 3,130.00 | 3,425.00 | 3,065.00 | 3,260.00 | 3,260.00 | 10,968,280 |
25 Jan 2024 | 3,105.00 | 3,320.00 | 3,070.00 | 3,155.00 | 3,155.00 | 8,915,009 |
24 Jan 2024 | 3,205.00 | 3,285.00 | 3,060.00 | 3,105.00 | 3,105.00 | 5,136,652 |
23 Jan 2024 | 2,880.00 | 3,690.00 | 2,815.00 | 3,395.00 | 3,395.00 | 34,636,150 |
22 Jan 2024 | 2,865.00 | 2,920.00 | 2,835.00 | 2,840.00 | 2,840.00 | 276,259 |
19 Jan 2024 | 2,835.00 | 2,920.00 | 2,830.00 | 2,835.00 | 2,835.00 | 380,675 |
18 Jan 2024 | 2,825.00 | 2,900.00 | 2,825.00 | 2,830.00 | 2,830.00 | 450,542 |
17 Jan 2024 | 2,895.00 | 2,920.00 | 2,780.00 | 2,845.00 | 2,845.00 | 303,032 |
16 Jan 2024 | 2,925.00 | 3,000.00 | 2,850.00 | 2,880.00 | 2,880.00 | 545,125 |
15 Jan 2024 | 2,995.00 | 3,010.00 | 2,935.00 | 2,940.00 | 2,940.00 | 341,280 |
12 Jan 2024 | 3,040.00 | 3,040.00 | 2,965.00 | 2,980.00 | 2,980.00 | 422,060 |
11 Jan 2024 | 3,075.00 | 3,075.00 | 2,990.00 | 3,050.00 | 3,050.00 | 364,725 |
10 Jan 2024 | 3,040.00 | 3,075.00 | 2,990.00 | 3,045.00 | 3,045.00 | 388,938 |
09 Jan 2024 | 3,030.00 | 3,075.00 | 3,025.00 | 3,045.00 | 3,045.00 | 266,749 |
08 Jan 2024 | 3,040.00 | 3,115.00 | 3,025.00 | 3,030.00 | 3,030.00 | 321,220 |
05 Jan 2024 | 3,030.00 | 3,085.00 | 3,025.00 | 3,040.00 | 3,040.00 | 370,401 |
04 Jan 2024 | 3,150.00 | 3,165.00 | 3,000.00 | 3,040.00 | 3,040.00 | 874,453 |
03 Jan 2024 | 3,150.00 | 3,225.00 | 3,130.00 | 3,175.00 | 3,175.00 | 746,288 |
02 Jan 2024 | 3,050.00 | 3,200.00 | 3,050.00 | 3,135.00 | 3,135.00 | 968,787 |
28 Dec 2023 | 3,150.00 | 3,175.00 | 3,075.00 | 3,090.00 | 3,090.00 | 882,566 |
27 Dec 2023 | 2,935.00 | 3,430.00 | 2,930.00 | 3,130.00 | 3,130.00 | 12,773,330 |
26 Dec 2023 | 2,910.00 | 2,955.00 | 2,860.00 | 2,910.00 | 2,910.00 | 582,536 |
22 Dec 2023 | 2,920.00 | 2,950.00 | 2,880.00 | 2,910.00 | 2,910.00 | 520,551 |
21 Dec 2023 | 2,890.00 | 2,955.00 | 2,850.00 | 2,925.00 | 2,925.00 | 766,935 |
20 Dec 2023 | 2,910.00 | 2,970.00 | 2,845.00 | 2,890.00 | 2,890.00 | 1,054,627 |
19 Dec 2023 | 2,805.00 | 2,980.00 | 2,805.00 | 2,830.00 | 2,830.00 | 1,785,268 |
18 Dec 2023 | 2,825.00 | 2,875.00 | 2,745.00 | 2,795.00 | 2,795.00 | 1,074,956 |
15 Dec 2023 | 2,840.00 | 2,930.00 | 2,815.00 | 2,825.00 | 2,825.00 | 1,491,482 |
14 Dec 2023 | 2,710.00 | 2,925.00 | 2,705.00 | 2,805.00 | 2,805.00 | 1,773,940 |
13 Dec 2023 | 2,740.00 | 2,740.00 | 2,675.00 | 2,685.00 | 2,685.00 | 292,996 |
12 Dec 2023 | 2,690.00 | 2,745.00 | 2,660.00 | 2,715.00 | 2,715.00 | 401,858 |
11 Dec 2023 | 2,670.00 | 2,735.00 | 2,630.00 | 2,680.00 | 2,680.00 | 432,529 |
08 Dec 2023 | 2,610.00 | 2,665.00 | 2,570.00 | 2,665.00 | 2,665.00 | 284,626 |
07 Dec 2023 | 2,585.00 | 2,690.00 | 2,555.00 | 2,565.00 | 2,565.00 | 371,327 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |