Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 279,328.06 | 279,800.72 | 279,328.06 | 279,800.72 | 279,800.72 | 1,219,162,144,768 |
02 May 2024 | 281,352.84 | 282,208.56 | 263,170.41 | 277,704.56 | 277,704.56 | 1,870,672,901,667 |
01 May 2024 | 299,523.22 | 302,690.19 | 272,731.66 | 281,471.63 | 281,471.63 | 1,706,880,154,740 |
30 Apr 2024 | 300,676.59 | 302,808.16 | 291,779.03 | 299,527.69 | 299,527.69 | 1,400,302,750,922 |
29 Apr 2024 | 299,746.13 | 308,864.19 | 299,460.75 | 300,716.56 | 300,716.56 | 1,048,773,523,026 |
28 Apr 2024 | 288,454.09 | 302,253.56 | 283,072.81 | 299,739.00 | 299,739.00 | 1,089,473,329,584 |
27 Apr 2024 | 290,910.97 | 291,009.97 | 285,737.03 | 288,494.44 | 288,494.44 | 979,016,949,899 |
26 Apr 2024 | 289,900.69 | 294,099.19 | 283,653.56 | 290,922.53 | 290,922.53 | 1,289,311,550,097 |
25 Apr 2024 | 300,089.19 | 304,900.16 | 289,384.34 | 289,917.38 | 289,917.38 | 1,292,727,118,786 |
24 Apr 2024 | 297,843.72 | 304,232.94 | 294,271.44 | 300,084.94 | 300,084.94 | 1,030,236,967,611 |
23 Apr 2024 | 295,013.72 | 302,209.06 | 293,486.38 | 297,849.63 | 297,849.63 | 1,122,300,560,778 |
22 Apr 2024 | 296,495.97 | 300,245.91 | 292,926.00 | 294,978.56 | 294,978.56 | 880,485,867,669 |
21 Apr 2024 | 287,285.03 | 297,726.22 | 283,745.66 | 296,501.25 | 296,501.25 | 931,360,674,548 |
20 Apr 2024 | 287,882.91 | 293,625.81 | 269,750.50 | 287,266.31 | 287,266.31 | 1,915,558,758,400 |
19 Apr 2024 | 280,781.31 | 290,595.50 | 278,092.91 | 287,889.91 | 287,889.91 | 1,425,706,769,724 |
18 Apr 2024 | 290,482.44 | 294,130.88 | 275,075.75 | 280,783.41 | 280,783.41 | 1,666,215,365,067 |
17 Apr 2024 | 289,961.78 | 293,630.16 | 280,295.03 | 290,482.13 | 290,482.13 | 1,830,639,478,181 |
16 Apr 2024 | 294,585.06 | 306,887.78 | 282,986.41 | 290,004.78 | 290,004.78 | 2,050,102,668,572 |
15 Apr 2024 | 280,492.78 | 296,249.50 | 271,988.56 | 294,595.50 | 294,595.50 | 2,378,296,724,486 |
14 Apr 2024 | 302,647.50 | 307,941.19 | 267,132.94 | 280,432.38 | 280,432.38 | 2,793,255,761,904 |
13 Apr 2024 | 327,295.03 | 331,707.66 | 289,499.06 | 302,656.28 | 302,656.28 | 2,062,937,260,808 |
12 Apr 2024 | 329,730.41 | 338,594.97 | 324,363.00 | 327,287.38 | 327,287.38 | 1,314,354,299,551 |
11 Apr 2024 | 325,758.00 | 331,411.34 | 318,580.25 | 329,756.94 | 329,756.94 | 1,570,042,525,247 |
10 Apr 2024 | 341,528.81 | 344,262.72 | 320,063.91 | 325,758.69 | 325,758.69 | 1,698,863,739,640 |
09 Apr 2024 | 319,623.97 | 344,511.69 | 315,552.97 | 341,524.28 | 341,524.28 | 1,761,103,805,460 |
08 Apr 2024 | 310,288.03 | 320,087.63 | 309,538.81 | 319,623.59 | 319,623.59 | 919,131,780,715 |
07 Apr 2024 | 307,018.03 | 314,300.88 | 306,103.91 | 310,285.28 | 310,285.28 | 828,577,871,967 |
06 Apr 2024 | 307,196.13 | 309,741.78 | 297,339.88 | 307,019.91 | 307,019.91 | 1,407,441,913,812 |
05 Apr 2024 | 305,770.56 | 317,639.06 | 300,398.81 | 307,199.31 | 307,199.31 | 1,335,454,851,842 |
04 Apr 2024 | 302,790.47 | 310,711.41 | 296,168.44 | 305,765.63 | 305,765.63 | 1,478,368,837,942 |
03 Apr 2024 | 324,520.22 | 324,718.78 | 297,500.94 | 302,782.19 | 302,782.19 | 2,039,641,230,724 |
02 Apr 2024 | 337,744.44 | 337,773.09 | 316,545.88 | 324,539.81 | 324,539.81 | 1,481,675,810,335 |
01 Apr 2024 | 324,810.34 | 338,446.22 | 324,744.72 | 337,747.84 | 337,747.84 | 972,163,336,302 |
31 Mar 2024 | 325,142.50 | 330,193.00 | 323,112.53 | 324,809.66 | 324,809.66 | 869,358,039,290 |
30 Mar 2024 | 329,418.63 | 331,517.59 | 321,826.44 | 325,140.50 | 325,140.50 | 1,177,005,263,308 |
29 Mar 2024 | 323,495.03 | 334,541.72 | 320,271.00 | 329,444.75 | 329,444.75 | 1,518,935,339,115 |
28 Mar 2024 | 331,851.41 | 338,354.84 | 319,814.56 | 323,485.69 | 323,485.69 | 1,733,186,893,751 |
27 Mar 2024 | 333,743.97 | 341,260.66 | 329,807.31 | 331,869.09 | 331,869.09 | 1,711,892,097,362 |
26 Mar 2024 | 318,307.91 | 339,880.94 | 315,258.75 | 333,725.25 | 333,725.25 | 1,728,989,006,492 |
25 Mar 2024 | 307,423.72 | 319,732.16 | 304,163.16 | 318,284.94 | 318,284.94 | 1,120,025,861,769 |
24 Mar 2024 | 307,324.81 | 316,369.28 | 301,568.47 | 307,417.09 | 307,417.09 | 1,220,064,290,613 |
23 Mar 2024 | 321,038.41 | 325,542.13 | 299,896.59 | 307,149.34 | 307,149.34 | 1,895,673,150,573 |
22 Mar 2024 | 324,171.34 | 330,285.91 | 313,623.41 | 321,047.00 | 321,047.00 | 2,041,695,587,593 |
21 Mar 2024 | 292,173.63 | 326,091.00 | 282,253.22 | 324,113.75 | 324,113.75 | 3,376,874,218,219 |
20 Mar 2024 | 322,784.19 | 325,374.53 | 291,330.88 | 292,101.59 | 292,101.59 | 3,160,682,395,339 |
19 Mar 2024 | 337,019.72 | 337,038.03 | 317,072.59 | 322,750.94 | 322,750.94 | 1,941,488,088,295 |
18 Mar 2024 | 325,302.84 | 340,162.44 | 315,911.31 | 337,030.28 | 337,030.28 | 1,844,921,131,076 |
17 Mar 2024 | 344,977.38 | 349,113.06 | 320,228.94 | 325,287.19 | 325,287.19 | 1,865,175,977,878 |
16 Mar 2024 | 354,953.38 | 359,151.06 | 327,685.75 | 344,895.69 | 344,895.69 | 3,093,728,096,236 |
15 Mar 2024 | 365,821.47 | 366,310.75 | 340,511.31 | 354,979.28 | 354,979.28 | 2,325,136,381,158 |
14 Mar 2024 | 365,161.94 | 374,244.47 | 360,827.41 | 365,886.47 | 365,886.47 | 2,011,699,973,670 |
13 Mar 2024 | 370,035.53 | 371,687.94 | 351,518.41 | 365,162.69 | 365,162.69 | 2,469,450,537,075 |
12 Mar 2024 | 352,998.94 | 370,654.59 | 340,619.50 | 370,013.19 | 370,013.19 | 2,621,133,993,652 |
11 Mar 2024 | 356,123.00 | 360,955.47 | 345,661.72 | 352,994.91 | 352,994.91 | 1,435,549,466,926 |
10 Mar 2024 | 353,988.28 | 359,288.59 | 352,945.97 | 356,107.38 | 356,107.38 | 1,084,726,552,013 |
09 Mar 2024 | 351,299.25 | 362,493.59 | 348,666.97 | 353,983.00 | 353,983.00 | 2,377,022,808,649 |
08 Mar 2024 | 346,489.22 | 356,847.28 | 339,263.63 | 351,255.47 | 351,255.47 | 2,036,008,839,096 |
07 Mar 2024 | 323,391.06 | 353,070.97 | 318,726.34 | 346,572.25 | 346,572.25 | 3,170,475,749,060 |
06 Mar 2024 | 332,289.94 | 348,014.50 | 293,368.47 | 323,472.66 | 323,472.66 | 4,340,937,149,644 |
05 Mar 2024 | 319,896.59 | 333,161.88 | 315,924.84 | 332,153.13 | 332,153.13 | 2,449,493,479,855 |
04 Mar 2024 | 314,025.25 | 320,064.22 | 309,377.44 | 320,048.19 | 320,048.19 | 1,250,796,111,302 |
03 Mar 2024 | 315,243.97 | 317,408.03 | 311,825.59 | 313,949.53 | 313,949.53 | 1,103,150,512,125 |
02 Mar 2024 | 304,923.88 | 316,381.44 | 304,913.41 | 315,142.56 | 315,142.56 | 1,548,633,205,282 |
01 Mar 2024 | 310,146.78 | 320,197.38 | 301,451.22 | 304,919.69 | 304,919.69 | 2,597,552,109,654 |
29 Feb 2024 | 298,426.25 | 319,180.47 | 293,184.63 | 310,046.16 | 310,046.16 | 3,011,528,792,779 |
28 Feb 2024 | 293,481.53 | 302,758.56 | 292,505.13 | 298,483.84 | 298,483.84 | 1,940,231,401,498 |
27 Feb 2024 | 292,331.41 | 293,822.72 | 281,161.97 | 293,535.88 | 293,535.88 | 1,616,294,023,295 |
26 Feb 2024 | 283,636.66 | 295,490.91 | 282,880.84 | 292,347.22 | 292,347.22 | 1,373,165,354,250 |
25 Feb 2024 | 276,963.31 | 284,663.06 | 275,611.44 | 283,638.50 | 283,638.50 | 1,014,378,090,837 |
24 Feb 2024 | 276,367.47 | 278,339.16 | 270,472.16 | 276,934.44 | 276,934.44 | 1,215,423,419,696 |
23 Feb 2024 | 274,201.28 | 282,018.59 | 268,431.16 | 276,448.22 | 276,448.22 | 1,680,356,942,483 |
22 Feb 2024 | 278,453.66 | 278,595.59 | 265,750.31 | 274,271.06 | 274,271.06 | 1,744,887,976,122 |
21 Feb 2024 | 271,847.31 | 279,919.16 | 266,164.81 | 278,255.19 | 278,255.19 | 1,878,263,931,513 |
20 Feb 2024 | 265,930.84 | 275,472.81 | 263,989.56 | 271,798.22 | 271,798.22 | 1,400,102,541,113 |
19 Feb 2024 | 256,367.05 | 266,996.53 | 254,637.83 | 265,718.66 | 265,718.66 | 2,155,638,752,570 |
18 Feb 2024 | 257,933.38 | 258,061.52 | 250,633.58 | 256,363.63 | 256,363.63 | 1,649,712,963,582 |
17 Feb 2024 | 261,376.56 | 264,426.50 | 253,940.30 | 257,929.30 | 257,929.30 | 1,569,191,776,530 |
16 Feb 2024 | 254,572.19 | 264,621.00 | 253,462.73 | 261,274.64 | 261,274.64 | 2,195,604,248,966 |
15 Feb 2024 | 241,691.25 | 255,418.80 | 239,801.03 | 254,599.75 | 254,599.75 | 1,965,837,166,148 |
14 Feb 2024 | 242,662.97 | 245,114.52 | 237,801.41 | 241,736.98 | 241,736.98 | 1,671,659,375,899 |
13 Feb 2024 | 228,760.72 | 243,233.75 | 225,096.63 | 242,528.83 | 242,528.83 | 1,188,202,269,931 |
12 Feb 2024 | 227,582.34 | 230,908.02 | 227,044.08 | 228,759.95 | 228,759.95 | 670,272,520,554 |
11 Feb 2024 | 226,355.81 | 229,000.88 | 225,282.77 | 227,591.30 | 227,591.30 | 589,121,399,288 |
10 Feb 2024 | 220,581.02 | 230,596.39 | 220,543.56 | 226,343.56 | 226,343.56 | 1,240,600,838,661 |
09 Feb 2024 | 219,451.98 | 224,617.05 | 218,607.30 | 220,593.13 | 220,593.13 | 906,275,455,889 |
08 Feb 2024 | 214,823.52 | 222,868.28 | 214,558.44 | 219,421.66 | 219,421.66 | 874,576,769,012 |
07 Feb 2024 | 208,238.69 | 216,351.00 | 208,042.45 | 214,818.00 | 214,818.00 | 862,176,877,034 |
06 Feb 2024 | 208,317.06 | 211,858.14 | 206,575.55 | 208,232.69 | 208,232.69 | 659,154,719,092 |
05 Feb 2024 | 208,927.84 | 210,101.13 | 206,761.14 | 208,348.06 | 208,348.06 | 494,865,580,508 |
04 Feb 2024 | 210,007.30 | 211,769.50 | 208,693.19 | 208,920.67 | 208,920.67 | 422,907,555,447 |
03 Feb 2024 | 208,480.19 | 210,994.86 | 207,664.25 | 210,012.56 | 210,012.56 | 653,880,173,978 |
02 Feb 2024 | 205,231.59 | 208,855.95 | 201,760.06 | 208,490.94 | 208,490.94 | 805,030,149,889 |
01 Feb 2024 | 210,199.17 | 210,742.03 | 203,811.25 | 205,264.80 | 205,264.80 | 971,931,954,229 |
31 Jan 2024 | 206,913.91 | 214,056.50 | 206,123.95 | 210,283.02 | 210,283.02 | 912,479,197,388 |
30 Jan 2024 | 201,564.67 | 207,143.97 | 199,261.94 | 206,880.72 | 206,880.72 | 798,946,028,797 |
29 Jan 2024 | 203,607.97 | 207,082.47 | 200,286.55 | 201,583.75 | 201,583.75 | 651,600,467,738 |
28 Jan 2024 | 203,529.56 | 204,896.28 | 202,188.98 | 203,580.44 | 203,580.44 | 461,792,391,357 |
27 Jan 2024 | 197,456.97 | 204,702.31 | 195,909.02 | 203,518.83 | 203,518.83 | 895,432,462,048 |
26 Jan 2024 | 198,222.70 | 199,056.53 | 193,388.48 | 197,480.88 | 197,480.88 | 828,339,005,811 |
25 Jan 2024 | 198,824.86 | 199,945.58 | 194,932.13 | 198,186.50 | 198,186.50 | 899,265,572,478 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |