Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3,026.00 | 3,068.00 | 3,026.00 | 3,062.00 | 3,062.00 | 98,526 |
09 May 2024 | 3,070.00 | 3,080.00 | 3,026.00 | 3,040.00 | 3,040.00 | 579,706 |
08 May 2024 | 3,002.00 | 3,064.00 | 2,986.00 | 3,064.00 | 3,064.00 | 580,621 |
07 May 2024 | 3,014.00 | 3,020.00 | 2,994.00 | 3,000.00 | 3,000.00 | 718,835 |
06 May 2024 | 3,040.00 | 3,044.00 | 3,014.00 | 3,020.00 | 3,020.00 | 236,054 |
03 May 2024 | 3,020.00 | 3,038.00 | 3,016.00 | 3,022.00 | 3,022.00 | 272,472 |
02 May 2024 | 3,016.00 | 3,040.00 | 3,006.00 | 3,026.00 | 3,026.00 | 301,799 |
30 Apr 2024 | 3,014.00 | 3,058.00 | 3,010.00 | 3,010.00 | 3,010.00 | 617,121 |
29 Apr 2024 | 3,004.00 | 3,022.00 | 3,000.00 | 3,014.00 | 3,014.00 | 274,481 |
26 Apr 2024 | 3,020.00 | 3,028.00 | 2,992.00 | 3,004.00 | 3,004.00 | 510,720 |
25 Apr 2024 | 3,002.00 | 3,014.00 | 2,968.00 | 2,998.00 | 2,998.00 | 420,701 |
24 Apr 2024 | 2,960.00 | 3,008.00 | 2,948.00 | 2,996.00 | 2,996.00 | 435,005 |
23 Apr 2024 | 2,990.00 | 2,990.00 | 2,940.00 | 2,940.00 | 2,940.00 | 646,805 |
22 Apr 2024 | 2,980.00 | 2,998.00 | 2,972.00 | 2,980.00 | 2,980.00 | 223,614 |
19 Apr 2024 | 3,024.00 | 3,024.00 | 2,960.00 | 2,960.00 | 2,960.00 | 579,559 |
18 Apr 2024 | 3,030.00 | 3,064.00 | 3,002.00 | 3,020.00 | 3,020.00 | 607,603 |
17 Apr 2024 | 2,986.00 | 3,032.00 | 2,986.00 | 3,026.00 | 3,026.00 | 344,069 |
16 Apr 2024 | 3,050.00 | 3,056.00 | 2,968.00 | 2,968.00 | 2,968.00 | 900,577 |
15 Apr 2024 | 3,050.00 | 3,074.00 | 3,046.00 | 3,048.00 | 3,048.00 | 505,965 |
12 Apr 2024 | 3,044.00 | 3,048.00 | 3,026.00 | 3,048.00 | 3,048.00 | 393,246 |
11 Apr 2024 | 3,030.00 | 3,064.00 | 3,026.00 | 3,030.00 | 3,030.00 | 199,379 |
10 Apr 2024 | 3,060.00 | 3,060.00 | 3,020.00 | 3,020.00 | 3,020.00 | 430,617 |
09 Apr 2024 | 3,060.00 | 3,078.00 | 3,042.00 | 3,054.00 | 3,054.00 | 552,924 |
08 Apr 2024 | 3,060.00 | 3,076.00 | 3,032.00 | 3,066.00 | 3,066.00 | 760,588 |
05 Apr 2024 | 3,030.00 | 3,050.00 | 3,020.00 | 3,050.00 | 3,050.00 | 430,472 |
04 Apr 2024 | 3,020.00 | 3,030.00 | 3,004.00 | 3,024.00 | 3,024.00 | 359,505 |
03 Apr 2024 | 2,970.00 | 3,014.00 | 2,964.00 | 3,014.00 | 3,014.00 | 547,881 |
02 Apr 2024 | 2,980.00 | 2,996.00 | 2,964.00 | 2,964.00 | 2,964.00 | 778,244 |
28 Mar 2024 | 2,942.00 | 2,980.00 | 2,938.00 | 2,960.00 | 2,960.00 | 622,599 |
27 Mar 2024 | 2,930.00 | 2,950.00 | 2,920.00 | 2,920.00 | 2,920.00 | 288,197 |
26 Mar 2024 | 2,940.00 | 2,946.00 | 2,920.00 | 2,924.00 | 2,924.00 | 229,504 |
25 Mar 2024 | 2,940.00 | 2,954.00 | 2,918.00 | 2,918.00 | 2,918.00 | 353,408 |
22 Mar 2024 | 2,960.00 | 2,970.00 | 2,932.00 | 2,932.00 | 2,932.00 | 478,342 |
21 Mar 2024 | 2,962.00 | 2,980.00 | 2,934.00 | 2,940.00 | 2,940.00 | 495,457 |
20 Mar 2024 | 2,970.00 | 2,980.00 | 2,960.00 | 2,970.00 | 2,970.00 | 501,464 |
19 Mar 2024 | 2,978.00 | 2,978.00 | 2,952.00 | 2,964.00 | 2,964.00 | 462,309 |
18 Mar 2024 | 2,946.00 | 2,976.00 | 2,912.00 | 2,972.00 | 2,972.00 | 544,439 |
14 Mar 2024 | 2,948.00 | 2,948.00 | 2,926.00 | 2,928.00 | 2,928.00 | 1,301,045 |
13 Mar 2024 | 2,936.00 | 2,950.00 | 2,918.00 | 2,918.00 | 2,918.00 | 365,040 |
12 Mar 2024 | 2,930.00 | 2,950.00 | 2,930.00 | 2,942.00 | 2,942.00 | 312,609 |
11 Mar 2024 | 2,930.00 | 2,950.00 | 2,922.00 | 2,926.00 | 2,926.00 | 261,994 |
08 Mar 2024 | 2,940.00 | 2,948.00 | 2,922.00 | 2,938.00 | 2,938.00 | 332,638 |
07 Mar 2024 | 2,906.00 | 2,940.00 | 2,904.00 | 2,940.00 | 2,940.00 | 309,291 |
06 Mar 2024 | 2,900.00 | 2,920.00 | 2,900.00 | 2,906.00 | 2,906.00 | 315,067 |
05 Mar 2024 | 2,928.00 | 2,928.00 | 2,892.00 | 2,904.00 | 2,904.00 | 390,435 |
04 Mar 2024 | 2,922.00 | 2,940.00 | 2,910.00 | 2,918.00 | 2,918.00 | 183,619 |
01 Mar 2024 | 2,910.00 | 2,928.00 | 2,904.00 | 2,926.00 | 2,926.00 | 167,655 |
29 Feb 2024 | 2,910.00 | 2,930.00 | 2,890.00 | 2,890.00 | 2,890.00 | 849,470 |
28 Feb 2024 | 2,898.00 | 2,920.00 | 2,890.00 | 2,900.00 | 2,900.00 | 310,521 |
27 Feb 2024 | 2,960.00 | 2,960.00 | 2,892.00 | 2,892.00 | 2,892.00 | 661,268 |
26 Feb 2024 | 2,946.00 | 2,954.00 | 2,924.00 | 2,946.00 | 2,946.00 | 172,254 |
23 Feb 2024 | 2,940.00 | 2,944.00 | 2,918.00 | 2,932.00 | 2,932.00 | 308,357 |
22 Feb 2024 | 2,950.00 | 2,964.00 | 2,916.00 | 2,922.00 | 2,922.00 | 494,845 |
21 Feb 2024 | 2,940.00 | 2,966.00 | 2,922.00 | 2,950.00 | 2,950.00 | 468,819 |
20 Feb 2024 | 2,970.00 | 2,988.00 | 2,932.00 | 2,934.00 | 2,934.00 | 502,655 |
19 Feb 2024 | 2,960.00 | 2,972.00 | 2,946.00 | 2,968.00 | 2,968.00 | 220,776 |
16 Feb 2024 | 2,986.00 | 3,016.00 | 2,936.00 | 2,960.00 | 2,960.00 | 1,234,141 |
15 Feb 2024 | 2,926.00 | 2,962.00 | 2,910.00 | 2,942.00 | 2,942.00 | 624,108 |
14 Feb 2024 | 2,908.00 | 2,918.00 | 2,880.00 | 2,916.00 | 2,916.00 | 308,436 |
13 Feb 2024 | 2,920.00 | 2,924.00 | 2,880.00 | 2,880.00 | 2,880.00 | 173,832 |
12 Feb 2024 | 2,896.00 | 2,918.00 | 2,890.00 | 2,900.00 | 2,900.00 | 263,245 |
09 Feb 2024 | 2,900.00 | 2,910.00 | 2,878.00 | 2,900.00 | 2,900.00 | 137,703 |
08 Feb 2024 | 2,890.00 | 2,918.00 | 2,868.00 | 2,894.00 | 2,894.00 | 212,552 |
07 Feb 2024 | 2,918.00 | 2,926.00 | 2,882.00 | 2,894.00 | 2,894.00 | 535,256 |
06 Feb 2024 | 2,900.00 | 2,916.00 | 2,896.00 | 2,916.00 | 2,916.00 | 206,025 |
05 Feb 2024 | 2,920.00 | 2,930.00 | 2,876.00 | 2,888.00 | 2,888.00 | 295,312 |
02 Feb 2024 | 2,928.00 | 2,940.00 | 2,910.00 | 2,928.00 | 2,928.00 | 252,449 |
01 Feb 2024 | 2,900.00 | 2,928.00 | 2,884.00 | 2,928.00 | 2,928.00 | 409,183 |
31 Jan 2024 | 2,888.00 | 2,916.00 | 2,868.00 | 2,910.00 | 2,910.00 | 616,106 |
30 Jan 2024 | 2,850.00 | 2,898.00 | 2,840.00 | 2,888.00 | 2,888.00 | 959,053 |
29 Jan 2024 | 2,850.00 | 2,858.00 | 2,802.00 | 2,854.00 | 2,854.00 | 645,416 |
26 Jan 2024 | 2,840.00 | 2,860.00 | 2,840.00 | 2,848.00 | 2,848.00 | 372,791 |
25 Jan 2024 | 2,858.00 | 2,862.00 | 2,838.00 | 2,858.00 | 2,858.00 | 484,915 |
24 Jan 2024 | 2,820.00 | 2,858.00 | 2,814.00 | 2,858.00 | 2,858.00 | 480,018 |
23 Jan 2024 | 2,850.00 | 2,856.00 | 2,804.00 | 2,820.00 | 2,820.00 | 750,978 |
22 Jan 2024 | 2,840.00 | 2,862.00 | 2,822.00 | 2,838.00 | 2,838.00 | 690,929 |
19 Jan 2024 | 2,808.00 | 2,838.00 | 2,802.00 | 2,838.00 | 2,838.00 | 475,395 |
18 Jan 2024 | 2,800.00 | 2,820.00 | 2,786.00 | 2,810.00 | 2,810.00 | 443,863 |
17 Jan 2024 | 2,806.00 | 2,810.00 | 2,800.00 | 2,802.00 | 2,802.00 | 323,664 |
16 Jan 2024 | 2,826.00 | 2,826.00 | 2,804.00 | 2,806.00 | 2,806.00 | 425,123 |
15 Jan 2024 | 2,836.00 | 2,838.00 | 2,818.00 | 2,832.00 | 2,832.00 | 254,461 |
12 Jan 2024 | 2,816.00 | 2,838.00 | 2,806.00 | 2,838.00 | 2,838.00 | 495,559 |
11 Jan 2024 | 2,820.00 | 2,834.00 | 2,806.00 | 2,806.00 | 2,806.00 | 493,913 |
10 Jan 2024 | 2,844.00 | 2,844.00 | 2,744.00 | 2,814.00 | 2,814.00 | 1,061,054 |
09 Jan 2024 | 2,830.00 | 2,844.00 | 2,814.00 | 2,832.00 | 2,832.00 | 497,539 |
08 Jan 2024 | 2,838.00 | 2,838.00 | 2,794.00 | 2,836.00 | 2,836.00 | 260,444 |
05 Jan 2024 | 2,810.00 | 2,838.00 | 2,790.00 | 2,838.00 | 2,838.00 | 408,587 |
04 Jan 2024 | 2,828.00 | 2,828.00 | 2,774.00 | 2,820.00 | 2,820.00 | 406,888 |
03 Jan 2024 | 2,818.00 | 2,830.00 | 2,790.00 | 2,828.00 | 2,828.00 | 436,996 |
02 Jan 2024 | 2,830.00 | 2,834.00 | 2,806.00 | 2,820.00 | 2,820.00 | 249,399 |
29 Dec 2023 | 2,814.00 | 2,836.00 | 2,806.00 | 2,826.00 | 2,826.00 | 355,148 |
28 Dec 2023 | 2,818.00 | 2,840.00 | 2,798.00 | 2,826.00 | 2,826.00 | 283,205 |
27 Dec 2023 | 2,824.00 | 2,834.00 | 2,806.00 | 2,818.00 | 2,818.00 | 313,943 |
22 Dec 2023 | 2,830.00 | 2,836.00 | 2,810.00 | 2,822.00 | 2,822.00 | 176,800 |
21 Dec 2023 | 2,830.00 | 2,840.00 | 2,818.00 | 2,830.00 | 2,830.00 | 266,966 |
20 Dec 2023 | 2,838.00 | 2,868.00 | 2,830.00 | 2,834.00 | 2,834.00 | 602,281 |
19 Dec 2023 | 2,830.00 | 2,838.00 | 2,810.00 | 2,830.00 | 2,830.00 | 556,879 |
18 Dec 2023 | 2,840.00 | 2,840.00 | 2,806.00 | 2,818.00 | 2,818.00 | 2,946,836 |
15 Dec 2023 | 2,820.00 | 2,832.00 | 2,800.00 | 2,832.00 | 2,832.00 | 1,402,903 |
14 Dec 2023 | 2,804.00 | 2,820.00 | 2,794.00 | 2,816.00 | 2,816.00 | 919,070 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |