Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,445.00 | 3,445.00 | 3,365.00 | 3,370.00 | 3,370.00 | 14,107 |
02 May 2024 | 3,350.00 | 3,420.00 | 3,290.00 | 3,385.00 | 3,385.00 | 14,416 |
30 Apr 2024 | 3,280.00 | 3,375.00 | 3,280.00 | 3,310.00 | 3,310.00 | 11,667 |
29 Apr 2024 | 3,240.00 | 3,290.00 | 3,240.00 | 3,275.00 | 3,275.00 | 14,342 |
26 Apr 2024 | 3,295.00 | 3,295.00 | 3,195.00 | 3,240.00 | 3,240.00 | 19,384 |
25 Apr 2024 | 3,300.00 | 3,310.00 | 3,260.00 | 3,270.00 | 3,270.00 | 8,625 |
24 Apr 2024 | 3,300.00 | 3,370.00 | 3,150.00 | 3,300.00 | 3,300.00 | 25,101 |
23 Apr 2024 | 3,315.00 | 3,380.00 | 3,265.00 | 3,265.00 | 3,265.00 | 28,150 |
22 Apr 2024 | 3,245.00 | 3,335.00 | 3,245.00 | 3,315.00 | 3,315.00 | 11,977 |
19 Apr 2024 | 3,365.00 | 3,390.00 | 3,210.00 | 3,275.00 | 3,275.00 | 55,320 |
18 Apr 2024 | 3,310.00 | 3,340.00 | 3,260.00 | 3,335.00 | 3,335.00 | 23,535 |
17 Apr 2024 | 3,300.00 | 3,370.00 | 3,205.00 | 3,315.00 | 3,315.00 | 55,606 |
16 Apr 2024 | 3,390.00 | 3,395.00 | 3,300.00 | 3,305.00 | 3,305.00 | 30,251 |
15 Apr 2024 | 3,520.00 | 3,520.00 | 3,265.00 | 3,395.00 | 3,395.00 | 66,304 |
12 Apr 2024 | 3,500.00 | 3,590.00 | 3,425.00 | 3,525.00 | 3,525.00 | 41,075 |
11 Apr 2024 | 3,600.00 | 3,635.00 | 3,500.00 | 3,500.00 | 3,500.00 | 32,697 |
09 Apr 2024 | 3,595.00 | 3,760.00 | 3,570.00 | 3,635.00 | 3,635.00 | 22,488 |
08 Apr 2024 | 3,790.00 | 3,790.00 | 3,610.00 | 3,620.00 | 3,620.00 | 38,768 |
05 Apr 2024 | 3,750.00 | 3,800.00 | 3,580.00 | 3,770.00 | 3,770.00 | 64,759 |
04 Apr 2024 | 3,520.00 | 3,830.00 | 3,520.00 | 3,780.00 | 3,780.00 | 124,207 |
03 Apr 2024 | 3,675.00 | 3,680.00 | 3,540.00 | 3,595.00 | 3,595.00 | 44,780 |
02 Apr 2024 | 3,880.00 | 3,880.00 | 3,510.00 | 3,680.00 | 3,680.00 | 163,628 |
01 Apr 2024 | 3,775.00 | 3,850.00 | 3,715.00 | 3,845.00 | 3,845.00 | 133,906 |
29 Mar 2024 | 3,845.00 | 3,855.00 | 3,720.00 | 3,775.00 | 3,775.00 | 105,417 |
28 Mar 2024 | 3,910.00 | 4,200.00 | 3,810.00 | 3,855.00 | 3,855.00 | 471,660 |
27 Mar 2024 | 4,190.00 | 4,380.00 | 3,765.00 | 3,765.00 | 3,765.00 | 793,092 |
26 Mar 2024 | 4,300.00 | 4,990.00 | 4,095.00 | 4,145.00 | 4,145.00 | 3,538,229 |
25 Mar 2024 | 3,440.00 | 4,470.00 | 3,415.00 | 4,470.00 | 4,470.00 | 2,507,634 |
22 Mar 2024 | 3,500.00 | 3,520.00 | 3,370.00 | 3,440.00 | 3,440.00 | 44,150 |
21 Mar 2024 | 3,165.00 | 3,575.00 | 3,155.00 | 3,360.00 | 3,360.00 | 172,910 |
20 Mar 2024 | 3,210.00 | 3,240.00 | 3,150.00 | 3,155.00 | 3,155.00 | 15,447 |
19 Mar 2024 | 3,130.00 | 3,250.00 | 3,130.00 | 3,205.00 | 3,205.00 | 26,169 |
18 Mar 2024 | 3,185.00 | 3,230.00 | 3,135.00 | 3,195.00 | 3,195.00 | 25,468 |
15 Mar 2024 | 3,020.00 | 3,655.00 | 2,995.00 | 3,185.00 | 3,185.00 | 618,209 |
14 Mar 2024 | 3,060.00 | 3,060.00 | 2,980.00 | 3,020.00 | 3,020.00 | 25,656 |
13 Mar 2024 | 3,080.00 | 3,080.00 | 3,020.00 | 3,060.00 | 3,060.00 | 19,825 |
12 Mar 2024 | 3,085.00 | 3,115.00 | 3,025.00 | 3,055.00 | 3,055.00 | 14,739 |
11 Mar 2024 | 3,040.00 | 3,130.00 | 3,040.00 | 3,085.00 | 3,085.00 | 11,668 |
08 Mar 2024 | 3,075.00 | 3,140.00 | 3,065.00 | 3,070.00 | 3,070.00 | 22,548 |
07 Mar 2024 | 3,115.00 | 3,175.00 | 3,020.00 | 3,075.00 | 3,075.00 | 30,918 |
06 Mar 2024 | 3,130.00 | 3,200.00 | 3,070.00 | 3,105.00 | 3,105.00 | 18,359 |
05 Mar 2024 | 3,070.00 | 3,265.00 | 3,070.00 | 3,135.00 | 3,135.00 | 36,492 |
04 Mar 2024 | 3,335.00 | 3,385.00 | 3,090.00 | 3,130.00 | 3,130.00 | 72,660 |
29 Feb 2024 | 3,510.00 | 3,560.00 | 3,330.00 | 3,330.00 | 3,330.00 | 43,022 |
28 Feb 2024 | 3,505.00 | 3,610.00 | 3,450.00 | 3,540.00 | 3,540.00 | 36,027 |
27 Feb 2024 | 3,460.00 | 3,700.00 | 3,460.00 | 3,490.00 | 3,490.00 | 14,107 |
26 Feb 2024 | 3,580.00 | 3,590.00 | 3,510.00 | 3,530.00 | 3,530.00 | 19,368 |
23 Feb 2024 | 3,655.00 | 3,655.00 | 3,555.00 | 3,575.00 | 3,575.00 | 20,274 |
22 Feb 2024 | 3,695.00 | 3,725.00 | 3,645.00 | 3,655.00 | 3,655.00 | 11,284 |
21 Feb 2024 | 3,700.00 | 3,765.00 | 3,600.00 | 3,695.00 | 3,695.00 | 25,391 |
20 Feb 2024 | 3,720.00 | 3,725.00 | 3,675.00 | 3,690.00 | 3,690.00 | 13,136 |
19 Feb 2024 | 3,625.00 | 3,730.00 | 3,610.00 | 3,720.00 | 3,720.00 | 21,512 |
16 Feb 2024 | 3,660.00 | 3,665.00 | 3,560.00 | 3,625.00 | 3,625.00 | 15,362 |
15 Feb 2024 | 3,695.00 | 3,730.00 | 3,620.00 | 3,655.00 | 3,655.00 | 11,132 |
14 Feb 2024 | 3,650.00 | 3,720.00 | 3,630.00 | 3,695.00 | 3,695.00 | 19,410 |
13 Feb 2024 | 3,570.00 | 3,685.00 | 3,570.00 | 3,630.00 | 3,630.00 | 17,279 |
08 Feb 2024 | 3,595.00 | 3,635.00 | 3,555.00 | 3,580.00 | 3,580.00 | 20,278 |
07 Feb 2024 | 3,705.00 | 3,705.00 | 3,575.00 | 3,595.00 | 3,595.00 | 21,633 |
06 Feb 2024 | 3,755.00 | 3,825.00 | 3,630.00 | 3,670.00 | 3,670.00 | 68,964 |
05 Feb 2024 | 3,870.00 | 3,925.00 | 3,770.00 | 3,770.00 | 3,770.00 | 38,951 |
02 Feb 2024 | 3,875.00 | 3,910.00 | 3,825.00 | 3,860.00 | 3,860.00 | 37,691 |
01 Feb 2024 | 4,065.00 | 4,065.00 | 3,870.00 | 3,875.00 | 3,875.00 | 48,078 |
31 Jan 2024 | 4,145.00 | 4,145.00 | 4,035.00 | 4,070.00 | 4,070.00 | 28,013 |
30 Jan 2024 | 4,015.00 | 4,340.00 | 3,985.00 | 4,145.00 | 4,145.00 | 115,988 |
29 Jan 2024 | 4,220.00 | 4,220.00 | 3,985.00 | 4,015.00 | 4,015.00 | 59,936 |
26 Jan 2024 | 4,000.00 | 4,170.00 | 3,970.00 | 4,155.00 | 4,155.00 | 43,896 |
25 Jan 2024 | 4,070.00 | 4,070.00 | 3,900.00 | 3,975.00 | 3,975.00 | 18,148 |
24 Jan 2024 | 4,040.00 | 4,060.00 | 3,960.00 | 3,960.00 | 3,960.00 | 19,294 |
23 Jan 2024 | 4,000.00 | 4,065.00 | 3,960.00 | 4,040.00 | 4,040.00 | 28,222 |
22 Jan 2024 | 4,075.00 | 4,075.00 | 4,000.00 | 4,040.00 | 4,040.00 | 31,191 |
19 Jan 2024 | 3,945.00 | 4,110.00 | 3,945.00 | 4,010.00 | 4,010.00 | 34,595 |
18 Jan 2024 | 3,870.00 | 4,090.00 | 3,800.00 | 3,900.00 | 3,900.00 | 63,660 |
17 Jan 2024 | 4,015.00 | 4,045.00 | 3,850.00 | 3,855.00 | 3,855.00 | 65,008 |
16 Jan 2024 | 4,000.00 | 4,175.00 | 3,960.00 | 4,015.00 | 4,015.00 | 32,369 |
15 Jan 2024 | 4,020.00 | 4,090.00 | 3,920.00 | 4,055.00 | 4,055.00 | 20,894 |
12 Jan 2024 | 4,190.00 | 4,230.00 | 4,015.00 | 4,020.00 | 4,020.00 | 44,654 |
11 Jan 2024 | 4,185.00 | 4,240.00 | 4,140.00 | 4,190.00 | 4,190.00 | 36,963 |
10 Jan 2024 | 4,285.00 | 4,285.00 | 4,130.00 | 4,185.00 | 4,185.00 | 46,997 |
09 Jan 2024 | 4,350.00 | 4,470.00 | 4,200.00 | 4,225.00 | 4,225.00 | 107,149 |
08 Jan 2024 | 4,140.00 | 4,260.00 | 4,105.00 | 4,255.00 | 4,255.00 | 78,631 |
05 Jan 2024 | 4,060.00 | 4,145.00 | 4,020.00 | 4,130.00 | 4,130.00 | 56,923 |
04 Jan 2024 | 4,125.00 | 4,140.00 | 4,055.00 | 4,060.00 | 4,060.00 | 40,456 |
03 Jan 2024 | 4,125.00 | 4,140.00 | 4,030.00 | 4,140.00 | 4,140.00 | 41,540 |
02 Jan 2024 | 4,065.00 | 4,140.00 | 4,020.00 | 4,125.00 | 4,125.00 | 77,324 |
28 Dec 2023 | 4,125.00 | 4,155.00 | 3,980.00 | 4,065.00 | 4,065.00 | 177,002 |
27 Dec 2023 | 3,900.00 | 4,675.00 | 3,845.00 | 4,110.00 | 4,110.00 | 2,120,220 |
26 Dec 2023 | 4,065.00 | 4,070.00 | 3,900.00 | 3,900.00 | 3,900.00 | 78,107 |
22 Dec 2023 | 4,220.00 | 4,225.00 | 4,040.00 | 4,095.00 | 4,095.00 | 131,054 |
21 Dec 2023 | 4,115.00 | 4,375.00 | 4,055.00 | 4,110.00 | 4,110.00 | 472,938 |
20 Dec 2023 | 4,000.00 | 4,200.00 | 3,965.00 | 4,100.00 | 4,100.00 | 445,444 |
19 Dec 2023 | 4,100.00 | 4,185.00 | 3,960.00 | 4,035.00 | 4,035.00 | 584,758 |
18 Dec 2023 | 3,520.00 | 4,475.00 | 3,420.00 | 4,100.00 | 4,100.00 | 2,807,852 |
15 Dec 2023 | 3,435.00 | 3,540.00 | 3,395.00 | 3,445.00 | 3,445.00 | 22,114 |
14 Dec 2023 | 3,450.00 | 3,550.00 | 3,420.00 | 3,445.00 | 3,445.00 | 34,812 |
13 Dec 2023 | 3,540.00 | 3,540.00 | 3,405.00 | 3,430.00 | 3,430.00 | 9,779 |
12 Dec 2023 | 3,450.00 | 3,545.00 | 3,435.00 | 3,515.00 | 3,515.00 | 17,252 |
11 Dec 2023 | 3,430.00 | 3,480.00 | 3,415.00 | 3,450.00 | 3,450.00 | 11,277 |
08 Dec 2023 | 3,440.00 | 3,440.00 | 3,375.00 | 3,410.00 | 3,410.00 | 18,912 |
07 Dec 2023 | 3,425.00 | 3,490.00 | 3,380.00 | 3,400.00 | 3,400.00 | 18,025 |
06 Dec 2023 | 3,420.00 | 3,490.00 | 3,400.00 | 3,425.00 | 3,425.00 | 12,817 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |