Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2,922.00 | 2,955.00 | 2,922.00 | 2,957.00 | 2,957.00 | 5,210 |
18 Apr 2024 | 2,957.00 | 2,960.00 | 2,942.00 | 2,955.50 | 2,955.50 | 13,308 |
17 Apr 2024 | 2,953.00 | 2,970.00 | 2,939.00 | 2,951.00 | 2,951.00 | 3,275 |
16 Apr 2024 | 2,962.00 | 2,970.00 | 2,948.00 | 2,960.50 | 2,960.50 | 15,690 |
15 Apr 2024 | 3,000.00 | 3,011.00 | 2,985.00 | 3,000.00 | 3,000.00 | 10,291 |
12 Apr 2024 | 3,015.00 | 3,017.00 | 2,986.00 | 2,992.00 | 2,992.00 | 7,988 |
11 Apr 2024 | 2,987.00 | 2,998.00 | 2,974.00 | 2,986.50 | 2,986.50 | 7,663 |
10 Apr 2024 | 2,998.00 | 3,012.00 | 2,973.57 | 2,991.00 | 2,991.00 | 7,977 |
09 Apr 2024 | 3,004.00 | 3,006.00 | 2,973.00 | 2,984.00 | 2,984.00 | 8,489 |
08 Apr 2024 | 2,998.00 | 3,005.00 | 2,989.00 | 3,001.00 | 3,001.00 | 12,623 |
05 Apr 2024 | 2,991.00 | 3,000.00 | 2,979.00 | 2,999.50 | 2,999.50 | 7,747 |
04 Apr 2024 | 3,003.00 | 3,040.00 | 3,003.00 | 3,023.00 | 3,023.00 | 13,236 |
03 Apr 2024 | 3,029.00 | 3,029.00 | 3,015.00 | 3,021.00 | 3,021.00 | 12,881 |
02 Apr 2024 | 3,062.00 | 3,068.00 | 2,900.00 | 3,021.00 | 3,021.00 | 19,264 |
28 Mar 2024 | 3,053.00 | 3,067.00 | 3,045.00 | 3,052.00 | 3,052.00 | 6,740 |
27 Mar 2024 | 3,043.00 | 3,043.07 | 3,021.00 | 3,036.00 | 3,036.00 | 7,671 |
26 Mar 2024 | 3,038.00 | 3,041.00 | 3,024.49 | 3,035.50 | 3,035.50 | 4,659 |
25 Mar 2024 | 3,036.00 | 3,051.00 | 3,026.00 | 3,031.00 | 3,031.00 | 7,091 |
22 Mar 2024 | 3,064.00 | 3,069.00 | 3,050.00 | 3,050.00 | 3,050.00 | 6,872 |
21 Mar 2024 | 3,017.00 | 3,056.00 | 3,014.00 | 3,051.50 | 3,051.50 | 2,492 |
20 Mar 2024 | 3,003.00 | 3,009.00 | 2,989.00 | 2,999.50 | 2,999.50 | 3,572 |
19 Mar 2024 | 2,995.00 | 2,999.00 | 2,979.00 | 2,995.50 | 2,995.50 | 11,981 |
18 Mar 2024 | 2,991.00 | 2,996.00 | 2,973.00 | 2,996.00 | 2,996.00 | 5,172 |
15 Mar 2024 | 3,007.00 | 3,007.00 | 2,980.00 | 2,981.00 | 2,981.00 | 5,506 |
14 Mar 2024 | 3,007.00 | 3,008.00 | 2,991.00 | 2,996.50 | 2,996.50 | 1,658 |
13 Mar 2024 | 2,995.00 | 3,006.00 | 2,991.00 | 2,995.50 | 2,995.50 | 7,285 |
12 Mar 2024 | 2,990.00 | 3,001.00 | 2,976.00 | 2,994.50 | 2,994.50 | 9,392 |
11 Mar 2024 | 2,963.00 | 2,967.00 | 2,949.00 | 2,961.00 | 2,961.00 | 5,304 |
08 Mar 2024 | 2,978.00 | 2,990.00 | 2,966.00 | 2,970.00 | 2,970.00 | 2,699 |
07 Mar 2024 | 2,970.00 | 2,992.00 | 2,954.00 | 2,987.00 | 2,987.00 | 7,463 |
06 Mar 2024 | 2,973.00 | 2,981.00 | 2,956.00 | 2,980.00 | 2,980.00 | 4,452 |
05 Mar 2024 | 2,996.00 | 2,996.00 | 2,967.00 | 2,973.00 | 2,973.00 | 6,891 |
04 Mar 2024 | 3,003.00 | 3,003.00 | 2,985.00 | 2,992.00 | 2,992.00 | 9,281 |
01 Mar 2024 | 2,978.00 | 2,996.00 | 2,977.00 | 2,985.00 | 2,985.00 | 2,406 |
29 Feb 2024 | 2,984.00 | 3,012.00 | 2,935.00 | 2,977.00 | 2,977.00 | 2,416 |
28 Feb 2024 | 2,970.00 | 2,988.00 | 2,965.00 | 2,971.00 | 2,971.00 | 8,991 |
27 Feb 2024 | 2,982.00 | 2,984.00 | 2,965.00 | 2,970.50 | 2,970.50 | 11,000 |
26 Feb 2024 | 2,990.00 | 2,991.00 | 2,976.00 | 2,980.00 | 2,980.00 | 13,005 |
23 Feb 2024 | 2,990.00 | 2,995.00 | 2,972.00 | 2,991.50 | 2,991.50 | 11,672 |
22 Feb 2024 | 2,969.00 | 2,983.00 | 2,955.00 | 2,977.50 | 2,977.50 | 5,147 |
21 Feb 2024 | 2,953.00 | 2,963.00 | 2,939.00 | 2,950.00 | 2,950.00 | 22,272 |
20 Feb 2024 | 2,961.00 | 2,961.00 | 2,942.00 | 2,947.00 | 2,947.00 | 9,023 |
19 Feb 2024 | 2,959.00 | 2,961.00 | 2,941.00 | 2,960.50 | 2,960.50 | 5,967 |
16 Feb 2024 | 2,960.00 | 2,970.00 | 2,952.00 | 2,962.00 | 2,962.00 | 6,757 |
15 Feb 2024 | 2,956.00 | 2,959.00 | 2,943.00 | 2,949.50 | 2,949.50 | 9,053 |
14 Feb 2024 | 2,916.00 | 2,934.00 | 2,916.00 | 2,929.50 | 2,929.50 | 3,696 |
13 Feb 2024 | 2,945.00 | 2,950.00 | 2,905.79 | 2,909.00 | 2,909.00 | 7,543 |
12 Feb 2024 | 2,940.00 | 2,945.00 | 2,929.00 | 2,943.00 | 2,943.00 | 12,591 |
09 Feb 2024 | 2,936.00 | 2,941.00 | 2,927.00 | 2,930.50 | 2,930.50 | 5,890 |
08 Feb 2024 | 2,937.00 | 2,945.00 | 2,927.50 | 2,928.00 | 2,928.00 | 7,505 |
07 Feb 2024 | 2,932.00 | 2,933.00 | 2,920.00 | 2,927.00 | 2,927.00 | 5,732 |
06 Feb 2024 | 2,930.00 | 2,943.00 | 2,920.00 | 2,927.00 | 2,927.00 | 2,980 |
05 Feb 2024 | 2,919.00 | 2,942.00 | 2,912.00 | 2,926.00 | 2,926.00 | 3,520 |
02 Feb 2024 | 2,898.00 | 2,914.00 | 2,894.00 | 2,912.00 | 2,912.00 | 5,895 |
01 Feb 2024 | 2,888.00 | 2,916.00 | 2,886.00 | 2,886.00 | 2,886.00 | 4,230 |
31 Jan 2024 | 2,920.00 | 2,925.00 | 2,900.00 | 2,901.00 | 2,901.00 | 4,220 |
30 Jan 2024 | 2,914.00 | 2,920.00 | 2,898.00 | 2,908.00 | 2,908.00 | 2,620 |
29 Jan 2024 | 2,905.00 | 2,905.00 | 2,889.00 | 2,895.00 | 2,895.00 | 8,584 |
26 Jan 2024 | 2,883.00 | 2,904.00 | 2,883.00 | 2,899.00 | 2,899.00 | 10,959 |
25 Jan 2024 | 2,872.00 | 2,887.00 | 2,866.85 | 2,876.00 | 2,876.00 | 14,392 |
24 Jan 2024 | 2,873.00 | 2,882.00 | 2,870.79 | 2,882.50 | 2,882.50 | 4,249 |
23 Jan 2024 | 2,864.00 | 2,874.00 | 2,861.00 | 2,868.00 | 2,868.00 | 9,598 |
22 Jan 2024 | 2,874.00 | 2,874.00 | 2,861.00 | 2,868.00 | 2,868.00 | 5,782 |
19 Jan 2024 | 2,858.00 | 2,860.00 | 2,846.00 | 2,855.50 | 2,855.50 | 3,210 |
18 Jan 2024 | 2,826.00 | 2,838.00 | 2,815.00 | 2,833.00 | 2,833.00 | 2,345 |
17 Jan 2024 | 2,827.00 | 2,842.00 | 2,821.00 | 2,829.00 | 2,829.00 | 3,979 |
16 Jan 2024 | 2,846.00 | 2,857.00 | 2,845.50 | 2,839.00 | 2,839.00 | 10,525 |
15 Jan 2024 | 2,855.00 | 2,865.00 | 2,840.00 | 2,848.00 | 2,848.00 | 4,830 |
12 Jan 2024 | 2,835.00 | 2,852.00 | 2,829.00 | 2,839.00 | 2,839.00 | 6,773 |
11 Jan 2024 | 2,853.00 | 2,861.00 | 2,825.00 | 2,825.00 | 2,825.00 | 2,968 |
10 Jan 2024 | 2,841.00 | 2,850.00 | 2,834.00 | 2,835.00 | 2,835.00 | 2,631 |
09 Jan 2024 | 2,847.00 | 2,847.00 | 2,831.00 | 2,838.50 | 2,838.50 | 6,045 |
08 Jan 2024 | 2,826.00 | 2,830.00 | 2,816.00 | 2,824.00 | 2,824.00 | 11,621 |
05 Jan 2024 | 2,828.00 | 2,833.00 | 2,816.49 | 2,818.00 | 2,818.00 | 2,274 |
04 Jan 2024 | 2,833.00 | 2,844.00 | 2,829.00 | 2,838.00 | 2,838.00 | 11,179 |
03 Jan 2024 | 2,865.00 | 2,869.00 | 2,836.64 | 2,840.50 | 2,840.50 | 5,019 |
02 Jan 2024 | 2,864.00 | 2,872.00 | 2,849.00 | 2,866.00 | 2,866.00 | 4,725 |
29 Dec 2023 | 2,865.00 | 2,872.00 | 2,861.00 | 2,860.00 | 2,860.00 | 2,715 |
28 Dec 2023 | 2,857.00 | 2,866.00 | 2,851.00 | 2,863.00 | 2,863.00 | 4,389 |
27 Dec 2023 | 2,857.00 | 2,862.00 | 2,837.00 | 2,839.00 | 2,839.00 | 5,794 |
22 Dec 2023 | 2,841.00 | 2,843.00 | 2,835.86 | 2,834.00 | 2,834.00 | 932 |
21 Dec 2023 | 2,842.00 | 2,846.00 | 2,827.00 | 2,845.00 | 2,845.00 | 2,400 |
20 Dec 2023 | 2,845.00 | 2,865.00 | 2,841.00 | 2,850.00 | 2,850.00 | 6,100 |
19 Dec 2023 | 2,836.00 | 2,844.00 | 2,825.83 | 2,834.00 | 2,834.00 | 2,562 |
18 Dec 2023 | 2,835.00 | 2,845.00 | 2,821.00 | 2,845.00 | 2,845.00 | 2,348 |
15 Dec 2023 | 2,828.00 | 2,840.00 | 2,820.00 | 2,834.00 | 2,834.00 | 10,354 |
14 Dec 2023 | 2,851.00 | 2,859.36 | 2,824.65 | 2,827.00 | 2,827.00 | 16,924 |
13 Dec 2023 | 2,813.00 | 2,830.75 | 2,813.00 | 2,829.00 | 2,829.00 | 6,173 |
12 Dec 2023 | 2,798.00 | 2,811.00 | 2,790.00 | 2,806.00 | 2,806.00 | 6,927 |
11 Dec 2023 | 2,779.00 | 2,811.00 | 2,777.00 | 2,807.00 | 2,807.00 | 12,717 |
08 Dec 2023 | 2,772.00 | 2,789.00 | 2,769.44 | 2,787.00 | 2,787.00 | 3,683 |
07 Dec 2023 | 2,757.00 | 2,767.00 | 2,755.00 | 2,761.50 | 2,761.50 | 9,388 |
06 Dec 2023 | 2,766.00 | 2,773.00 | 2,762.00 | 2,768.00 | 2,768.00 | 9,321 |
05 Dec 2023 | 2,762.00 | 2,762.00 | 2,750.00 | 2,760.00 | 2,760.00 | 779 |
04 Dec 2023 | 2,749.00 | 2,768.00 | 2,749.00 | 2,757.50 | 2,757.50 | 5,286 |
01 Dec 2023 | 2,752.00 | 2,753.00 | 2,742.00 | 2,750.00 | 2,750.00 | 2,521 |
30 Nov 2023 | 2,733.00 | 2,736.00 | 2,708.00 | 2,735.00 | 2,735.00 | 5,300 |
29 Nov 2023 | 2,706.00 | 2,728.00 | 2,706.00 | 2,726.00 | 2,726.00 | 8,610 |
28 Nov 2023 | 2,738.00 | 2,738.00 | 2,714.00 | 2,717.50 | 2,717.50 | 8,505 |
27 Nov 2023 | 2,733.00 | 2,741.00 | 2,730.00 | 2,733.00 | 2,733.00 | 7,820 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |