Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3,900.00 | 4,075.00 | 3,865.00 | 4,030.00 | 4,030.00 | 277,000 |
25 Apr 2024 | 3,845.00 | 3,895.00 | 3,825.00 | 3,890.00 | 3,890.00 | 55,300 |
24 Apr 2024 | 3,810.00 | 3,850.00 | 3,795.00 | 3,850.00 | 3,850.00 | 61,600 |
23 Apr 2024 | 3,765.00 | 3,815.00 | 3,765.00 | 3,810.00 | 3,810.00 | 42,800 |
22 Apr 2024 | 3,710.00 | 3,755.00 | 3,710.00 | 3,755.00 | 3,755.00 | 54,300 |
19 Apr 2024 | 3,715.00 | 3,730.00 | 3,625.00 | 3,650.00 | 3,650.00 | 56,700 |
18 Apr 2024 | 3,705.00 | 3,760.00 | 3,685.00 | 3,730.00 | 3,730.00 | 36,300 |
17 Apr 2024 | 3,750.00 | 3,790.00 | 3,705.00 | 3,705.00 | 3,705.00 | 44,300 |
16 Apr 2024 | 3,825.00 | 3,825.00 | 3,750.00 | 3,750.00 | 3,750.00 | 50,400 |
15 Apr 2024 | 3,750.00 | 3,825.00 | 3,750.00 | 3,815.00 | 3,815.00 | 67,800 |
12 Apr 2024 | 3,830.00 | 3,830.00 | 3,760.00 | 3,805.00 | 3,805.00 | 61,000 |
11 Apr 2024 | 3,745.00 | 3,825.00 | 3,700.00 | 3,810.00 | 3,810.00 | 67,900 |
10 Apr 2024 | 3,805.00 | 3,850.00 | 3,795.00 | 3,815.00 | 3,815.00 | 44,500 |
09 Apr 2024 | 3,740.00 | 3,815.00 | 3,735.00 | 3,815.00 | 3,815.00 | 57,400 |
08 Apr 2024 | 3,725.00 | 3,740.00 | 3,680.00 | 3,725.00 | 3,725.00 | 70,900 |
05 Apr 2024 | 3,690.00 | 3,720.00 | 3,655.00 | 3,695.00 | 3,695.00 | 30,900 |
04 Apr 2024 | 3,655.00 | 3,700.00 | 3,635.00 | 3,700.00 | 3,700.00 | 49,900 |
03 Apr 2024 | 3,620.00 | 3,680.00 | 3,605.00 | 3,655.00 | 3,655.00 | 48,700 |
02 Apr 2024 | 3,695.00 | 3,695.00 | 3,635.00 | 3,650.00 | 3,650.00 | 75,100 |
01 Apr 2024 | 3,870.00 | 3,870.00 | 3,690.00 | 3,695.00 | 3,695.00 | 63,200 |
29 Mar 2024 | 3,860.00 | 3,870.00 | 3,820.00 | 3,860.00 | 3,860.00 | 17,400 |
28 Mar 2024 | 3,920.00 | 3,920.00 | 3,850.00 | 3,860.00 | 3,860.00 | 30,200 |
27 Mar 2024 | 3,895.00 | 3,930.00 | 3,880.00 | 3,920.00 | 3,920.00 | 42,000 |
26 Mar 2024 | 3,830.00 | 3,890.00 | 3,830.00 | 3,890.00 | 3,890.00 | 25,100 |
25 Mar 2024 | 3,890.00 | 3,905.00 | 3,850.00 | 3,865.00 | 3,865.00 | 37,200 |
22 Mar 2024 | 3,860.00 | 3,915.00 | 3,840.00 | 3,895.00 | 3,895.00 | 46,000 |
21 Mar 2024 | 3,845.00 | 3,880.00 | 3,835.00 | 3,875.00 | 3,875.00 | 37,700 |
19 Mar 2024 | 3,825.00 | 3,855.00 | 3,780.00 | 3,810.00 | 3,810.00 | 24,800 |
18 Mar 2024 | 3,880.00 | 3,900.00 | 3,840.00 | 3,845.00 | 3,845.00 | 38,200 |
15 Mar 2024 | 3,805.00 | 3,870.00 | 3,800.00 | 3,840.00 | 3,840.00 | 33,100 |
14 Mar 2024 | 3,790.00 | 3,815.00 | 3,770.00 | 3,805.00 | 3,805.00 | 35,900 |
13 Mar 2024 | 3,860.00 | 3,900.00 | 3,790.00 | 3,805.00 | 3,805.00 | 35,600 |
12 Mar 2024 | 3,835.00 | 3,870.00 | 3,805.00 | 3,850.00 | 3,850.00 | 38,000 |
11 Mar 2024 | 3,910.00 | 3,935.00 | 3,815.00 | 3,875.00 | 3,875.00 | 61,300 |
08 Mar 2024 | 3,890.00 | 3,995.00 | 3,880.00 | 3,975.00 | 3,975.00 | 52,400 |
07 Mar 2024 | 3,945.00 | 4,020.00 | 3,940.00 | 3,960.00 | 3,960.00 | 75,700 |
06 Mar 2024 | 3,900.00 | 3,945.00 | 3,875.00 | 3,945.00 | 3,945.00 | 31,200 |
05 Mar 2024 | 3,885.00 | 3,940.00 | 3,850.00 | 3,895.00 | 3,895.00 | 61,300 |
04 Mar 2024 | 3,880.00 | 3,900.00 | 3,850.00 | 3,885.00 | 3,885.00 | 39,300 |
01 Mar 2024 | 3,885.00 | 3,905.00 | 3,845.00 | 3,880.00 | 3,880.00 | 72,100 |
29 Feb 2024 | 3,850.00 | 3,890.00 | 3,840.00 | 3,885.00 | 3,885.00 | 42,300 |
28 Feb 2024 | 3,850.00 | 3,880.00 | 3,845.00 | 3,865.00 | 3,865.00 | 24,500 |
27 Feb 2024 | 3,800.00 | 3,890.00 | 3,800.00 | 3,845.00 | 3,845.00 | 35,700 |
26 Feb 2024 | 3,825.00 | 3,890.00 | 3,795.00 | 3,815.00 | 3,815.00 | 38,300 |
22 Feb 2024 | 3,850.00 | 3,855.00 | 3,805.00 | 3,825.00 | 3,825.00 | 37,600 |
21 Feb 2024 | 3,830.00 | 3,865.00 | 3,825.00 | 3,850.00 | 3,850.00 | 34,200 |
20 Feb 2024 | 3,880.00 | 3,910.00 | 3,830.00 | 3,845.00 | 3,845.00 | 20,900 |
19 Feb 2024 | 3,850.00 | 3,890.00 | 3,840.00 | 3,880.00 | 3,880.00 | 14,300 |
16 Feb 2024 | 3,730.00 | 3,890.00 | 3,730.00 | 3,865.00 | 3,865.00 | 62,800 |
15 Feb 2024 | 3,780.00 | 3,780.00 | 3,700.00 | 3,730.00 | 3,730.00 | 45,700 |
14 Feb 2024 | 3,810.00 | 3,820.00 | 3,735.00 | 3,765.00 | 3,765.00 | 68,100 |
13 Feb 2024 | 3,850.00 | 3,870.00 | 3,800.00 | 3,840.00 | 3,840.00 | 50,600 |
09 Feb 2024 | 3,850.00 | 3,895.00 | 3,835.00 | 3,855.00 | 3,855.00 | 37,800 |
08 Feb 2024 | 3,920.00 | 3,920.00 | 3,810.00 | 3,870.00 | 3,870.00 | 45,100 |
07 Feb 2024 | 3,950.00 | 3,990.00 | 3,870.00 | 3,935.00 | 3,935.00 | 72,100 |
06 Feb 2024 | 4,040.00 | 4,060.00 | 4,005.00 | 4,020.00 | 4,020.00 | 46,800 |
05 Feb 2024 | 4,045.00 | 4,095.00 | 4,025.00 | 4,060.00 | 4,060.00 | 44,900 |
02 Feb 2024 | 4,025.00 | 4,080.00 | 3,990.00 | 4,035.00 | 4,035.00 | 51,400 |
01 Feb 2024 | 4,025.00 | 4,055.00 | 4,010.00 | 4,030.00 | 4,030.00 | 42,800 |
31 Jan 2024 | 3,995.00 | 4,060.00 | 3,995.00 | 4,055.00 | 4,055.00 | 45,400 |
30 Jan 2024 | 4,025.00 | 4,055.00 | 3,995.00 | 3,995.00 | 3,995.00 | 44,400 |
29 Jan 2024 | 4,010.00 | 4,055.00 | 4,000.00 | 4,055.00 | 4,055.00 | 28,500 |
26 Jan 2024 | 4,035.00 | 4,040.00 | 4,005.00 | 4,005.00 | 4,005.00 | 37,800 |
25 Jan 2024 | 4,005.00 | 4,075.00 | 4,005.00 | 4,060.00 | 4,060.00 | 27,600 |
24 Jan 2024 | 4,035.00 | 4,045.00 | 3,990.00 | 4,020.00 | 4,020.00 | 53,600 |
23 Jan 2024 | 4,115.00 | 4,135.00 | 4,055.00 | 4,075.00 | 4,075.00 | 45,200 |
22 Jan 2024 | 4,065.00 | 4,115.00 | 4,065.00 | 4,100.00 | 4,100.00 | 41,200 |
19 Jan 2024 | 4,080.00 | 4,085.00 | 4,045.00 | 4,050.00 | 4,050.00 | 24,400 |
18 Jan 2024 | 4,020.00 | 4,065.00 | 4,010.00 | 4,045.00 | 4,045.00 | 30,700 |
17 Jan 2024 | 4,030.00 | 4,100.00 | 4,010.00 | 4,020.00 | 4,020.00 | 65,900 |
16 Jan 2024 | 4,055.00 | 4,105.00 | 3,985.00 | 4,000.00 | 4,000.00 | 65,900 |
15 Jan 2024 | 3,975.00 | 4,015.00 | 3,975.00 | 4,015.00 | 4,015.00 | 2,200 |
12 Jan 2024 | 4,045.00 | 4,045.00 | 3,955.00 | 3,970.00 | 3,970.00 | 46,000 |
11 Jan 2024 | 4,070.00 | 4,075.00 | 4,015.00 | 4,015.00 | 4,015.00 | 40,700 |
10 Jan 2024 | 4,005.00 | 4,080.00 | 3,970.00 | 4,030.00 | 4,030.00 | 53,900 |
09 Jan 2024 | 4,030.00 | 4,065.00 | 4,000.00 | 4,005.00 | 4,005.00 | 56,600 |
05 Jan 2024 | 4,130.00 | 4,150.00 | 4,060.00 | 4,080.00 | 4,080.00 | 52,700 |
04 Jan 2024 | 4,220.00 | 4,265.00 | 4,080.00 | 4,080.00 | 4,080.00 | 141,700 |
29 Dec 2023 | 4,000.00 | 4,105.00 | 3,985.00 | 4,100.00 | 4,100.00 | 127,800 |
28 Dec 2023 | 3,865.00 | 4,005.00 | 3,860.00 | 4,000.00 | 4,000.00 | 110,200 |
27 Dec 2023 | 3,820.00 | 3,900.00 | 3,785.00 | 3,890.00 | 3,890.00 | 67,200 |
26 Dec 2023 | 3,785.00 | 3,810.00 | 3,760.00 | 3,795.00 | 3,795.00 | 50,900 |
25 Dec 2023 | 3,850.00 | 3,860.00 | 3,740.00 | 3,770.00 | 3,770.00 | 75,300 |
22 Dec 2023 | 3,790.00 | 3,835.00 | 3,780.00 | 3,820.00 | 3,820.00 | 42,500 |
21 Dec 2023 | 3,775.00 | 3,800.00 | 3,750.00 | 3,790.00 | 3,790.00 | 38,600 |
20 Dec 2023 | 3,850.00 | 3,850.00 | 3,765.00 | 3,790.00 | 3,790.00 | 58,600 |
19 Dec 2023 | 3,830.00 | 3,865.00 | 3,795.00 | 3,850.00 | 3,850.00 | 25,300 |
18 Dec 2023 | 3,775.00 | 3,845.00 | 3,755.00 | 3,815.00 | 3,815.00 | 25,500 |
15 Dec 2023 | 3,795.00 | 3,850.00 | 3,775.00 | 3,815.00 | 3,815.00 | 47,300 |
14 Dec 2023 | 3,890.00 | 3,890.00 | 3,795.00 | 3,825.00 | 3,825.00 | 34,200 |
13 Dec 2023 | 3,885.00 | 3,890.00 | 3,815.00 | 3,845.00 | 3,845.00 | 42,400 |
12 Dec 2023 | 3,855.00 | 3,965.00 | 3,855.00 | 3,885.00 | 3,885.00 | 69,800 |
11 Dec 2023 | 3,720.00 | 3,870.00 | 3,720.00 | 3,850.00 | 3,850.00 | 48,700 |
08 Dec 2023 | 3,800.00 | 3,810.00 | 3,705.00 | 3,720.00 | 3,720.00 | 39,900 |
07 Dec 2023 | 3,885.00 | 3,890.00 | 3,795.00 | 3,800.00 | 3,800.00 | 37,100 |
06 Dec 2023 | 3,790.00 | 3,920.00 | 3,790.00 | 3,905.00 | 3,905.00 | 48,700 |
05 Dec 2023 | 3,815.00 | 3,845.00 | 3,770.00 | 3,795.00 | 3,795.00 | 70,800 |
04 Dec 2023 | 3,700.00 | 3,815.00 | 3,700.00 | 3,815.00 | 3,815.00 | 51,500 |
01 Dec 2023 | 3,640.00 | 3,720.00 | 3,640.00 | 3,700.00 | 3,700.00 | 54,700 |
30 Nov 2023 | 3,640.00 | 3,675.00 | 3,630.00 | 3,640.00 | 3,640.00 | 49,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |