Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,788.00 | 3,795.00 | 3,771.00 | 3,780.00 | 3,780.00 | 11,215 |
01 May 2024 | 3,790.00 | 3,790.00 | 3,747.00 | 3,774.00 | 3,774.00 | 25,746 |
30 Apr 2024 | 3,845.00 | 3,848.00 | 3,808.85 | 3,808.50 | 3,808.50 | 8,682 |
29 Apr 2024 | 3,843.00 | 3,856.00 | 3,830.00 | 3,832.00 | 3,832.00 | 66,035 |
26 Apr 2024 | 3,843.00 | 3,853.00 | 3,814.00 | 3,844.00 | 3,844.00 | 19,365 |
25 Apr 2024 | 3,828.00 | 3,833.00 | 3,774.00 | 3,782.50 | 3,782.50 | 19,662 |
24 Apr 2024 | 3,845.00 | 3,858.00 | 3,839.00 | 3,834.00 | 3,834.00 | 10,400 |
23 Apr 2024 | 3,816.00 | 3,832.00 | 3,804.00 | 3,822.00 | 3,822.00 | 8,135 |
22 Apr 2024 | 3,798.00 | 3,820.00 | 3,789.00 | 3,798.50 | 3,798.50 | 8,239 |
19 Apr 2024 | 3,764.00 | 3,792.00 | 3,754.00 | 3,784.00 | 3,784.00 | 10,265 |
18 Apr 2024 | 3,810.00 | 3,815.00 | 3,786.00 | 3,801.00 | 3,801.00 | 9,738 |
17 Apr 2024 | 3,822.00 | 3,835.00 | 3,801.00 | 3,801.00 | 3,801.00 | 6,711 |
16 Apr 2024 | 3,827.00 | 3,836.00 | 3,807.00 | 3,827.50 | 3,827.50 | 14,889 |
15 Apr 2024 | 3,898.00 | 3,909.00 | 3,872.00 | 3,872.00 | 3,872.00 | 26,574 |
12 Apr 2024 | 3,922.00 | 3,933.88 | 3,906.00 | 3,909.00 | 3,909.00 | 3,776 |
11 Apr 2024 | 3,884.00 | 3,916.00 | 3,881.03 | 3,890.00 | 3,890.00 | 6,557 |
10 Apr 2024 | 3,907.00 | 3,921.00 | 3,871.00 | 3,891.00 | 3,891.00 | 12,981 |
09 Apr 2024 | 3,894.00 | 3,904.00 | 3,870.00 | 3,882.00 | 3,882.00 | 8,937 |
08 Apr 2024 | 3,890.00 | 3,904.00 | 3,880.00 | 3,895.00 | 3,895.00 | 7,246 |
05 Apr 2024 | 3,866.00 | 3,887.00 | 3,860.00 | 3,878.00 | 3,878.00 | 23,838 |
04 Apr 2024 | 3,892.00 | 3,908.00 | 3,884.00 | 3,903.50 | 3,903.50 | 13,318 |
03 Apr 2024 | 3,893.00 | 3,905.00 | 3,887.00 | 3,894.50 | 3,894.50 | 20,823 |
02 Apr 2024 | 3,922.00 | 3,938.00 | 3,879.00 | 3,886.50 | 3,886.50 | 28,738 |
28 Mar 2024 | 3,900.00 | 3,909.00 | 3,721.00 | 3,895.00 | 3,895.00 | 9,541 |
27 Mar 2024 | 3,859.00 | 3,894.00 | 3,859.00 | 3,879.00 | 3,879.00 | 8,636 |
26 Mar 2024 | 3,875.00 | 3,887.00 | 3,866.00 | 3,883.00 | 3,883.00 | 4,629 |
25 Mar 2024 | 3,883.00 | 3,890.00 | 3,861.00 | 3,877.00 | 3,877.00 | 43,889 |
22 Mar 2024 | 3,900.00 | 3,911.93 | 3,880.00 | 3,885.00 | 3,885.00 | 6,458 |
21 Mar 2024 | 3,864.00 | 3,896.00 | 3,848.00 | 3,895.00 | 3,895.00 | 15,114 |
20 Mar 2024 | 3,819.00 | 3,836.00 | 3,819.00 | 3,817.00 | 3,817.00 | 8,586 |
19 Mar 2024 | 3,786.00 | 3,819.00 | 3,786.00 | 3,817.00 | 3,817.00 | 12,280 |
18 Mar 2024 | 3,787.00 | 3,820.00 | 3,787.00 | 3,813.00 | 3,813.00 | 10,132 |
15 Mar 2024 | 3,819.00 | 3,827.00 | 3,781.00 | 3,781.00 | 3,781.00 | 6,280 |
14 Mar 2024 | 3,794.00 | 3,823.00 | 3,794.00 | 3,818.00 | 3,818.00 | 3,008 |
13 Mar 2024 | 3,812.00 | 3,816.00 | 3,800.00 | 3,809.00 | 3,809.00 | 1,822 |
12 Mar 2024 | 3,791.00 | 3,813.00 | 3,779.00 | 3,803.00 | 3,803.00 | 5,186 |
11 Mar 2024 | 3,754.00 | 3,769.00 | 3,742.00 | 3,764.00 | 3,764.00 | 7,670 |
08 Mar 2024 | 3,789.00 | 3,793.00 | 3,770.00 | 3,774.00 | 3,774.00 | 8,116 |
07 Mar 2024 | 3,768.00 | 3,796.00 | 3,735.00 | 3,789.00 | 3,789.00 | 1,524 |
06 Mar 2024 | 3,758.00 | 3,776.00 | 3,751.00 | 3,774.50 | 3,774.50 | 21,363 |
05 Mar 2024 | 3,794.00 | 3,814.00 | 3,747.00 | 3,756.50 | 3,756.50 | 5,235 |
04 Mar 2024 | 3,821.00 | 3,833.00 | 3,802.00 | 3,808.50 | 3,808.50 | 5,149 |
01 Mar 2024 | 3,812.00 | 3,818.00 | 3,795.00 | 3,818.50 | 3,818.50 | 5,235 |
29 Feb 2024 | 3,765.00 | 3,793.00 | 3,752.00 | 3,776.00 | 3,776.00 | 4,962 |
28 Feb 2024 | 3,761.00 | 3,771.00 | 3,752.00 | 3,762.00 | 3,762.00 | 2,144 |
27 Feb 2024 | 3,763.00 | 3,774.00 | 3,757.00 | 3,757.00 | 3,757.00 | 20,149 |
26 Feb 2024 | 3,754.00 | 3,772.00 | 3,747.00 | 3,768.00 | 3,768.00 | 1,306 |
23 Feb 2024 | 3,766.00 | 3,770.00 | 3,756.00 | 3,763.50 | 3,763.50 | 52,290 |
22 Feb 2024 | 3,748.00 | 3,770.00 | 3,737.00 | 3,767.00 | 3,767.00 | 50,726 |
21 Feb 2024 | 3,713.00 | 3,723.00 | 3,705.00 | 3,713.00 | 3,713.00 | 5,426 |
20 Feb 2024 | 3,723.00 | 3,756.00 | 3,699.00 | 3,708.00 | 3,708.00 | 4,549 |
19 Feb 2024 | 3,735.00 | 3,752.00 | 3,728.00 | 3,750.00 | 3,750.00 | 7,263 |
16 Feb 2024 | 3,762.00 | 3,770.00 | 3,746.00 | 3,760.00 | 3,760.00 | 9,678 |
15 Feb 2024 | 3,744.00 | 3,759.00 | 3,733.00 | 3,739.00 | 3,739.00 | 1,507 |
14 Feb 2024 | 3,705.00 | 3,723.76 | 3,698.00 | 3,716.00 | 3,716.00 | 2,463 |
13 Feb 2024 | 3,734.00 | 3,740.00 | 3,682.00 | 3,695.00 | 3,695.00 | 4,640 |
12 Feb 2024 | 3,744.00 | 3,755.00 | 3,735.00 | 3,755.00 | 3,755.00 | 4,032 |
09 Feb 2024 | 3,736.00 | 3,749.00 | 3,725.00 | 3,734.00 | 3,734.00 | 2,358 |
08 Feb 2024 | 3,737.00 | 3,740.00 | 3,721.00 | 3,729.00 | 3,729.00 | 2,818 |
07 Feb 2024 | 3,706.00 | 3,727.00 | 3,698.00 | 3,722.00 | 3,722.00 | 6,545 |
06 Feb 2024 | 3,714.00 | 3,719.00 | 3,699.00 | 3,705.00 | 3,705.00 | 18,036 |
05 Feb 2024 | 3,704.00 | 3,733.00 | 3,691.00 | 3,701.50 | 3,701.50 | 16,608 |
02 Feb 2024 | 3,689.00 | 3,704.00 | 3,677.00 | 3,704.00 | 3,704.00 | 9,459 |
01 Feb 2024 | 3,677.00 | 3,708.00 | 3,670.00 | 3,674.00 | 3,674.00 | 7,894 |
31 Jan 2024 | 3,710.00 | 3,718.00 | 3,673.00 | 3,679.50 | 3,679.50 | 33,449 |
30 Jan 2024 | 3,715.00 | 3,722.00 | 3,695.00 | 3,713.00 | 3,713.00 | 3,924 |
29 Jan 2024 | 3,672.00 | 3,688.00 | 3,664.00 | 3,687.00 | 3,687.00 | 14,142 |
26 Jan 2024 | 3,663.00 | 3,678.00 | 3,659.00 | 3,672.00 | 3,672.00 | 29,075 |
25 Jan 2024 | 3,653.00 | 3,671.00 | 3,650.00 | 3,671.00 | 3,671.00 | 7,758 |
24 Jan 2024 | 3,673.00 | 3,677.00 | 3,655.00 | 3,669.00 | 3,669.00 | 4,444 |
23 Jan 2024 | 3,644.00 | 3,660.00 | 3,638.00 | 3,646.00 | 3,646.00 | 7,750 |
22 Jan 2024 | 3,650.00 | 3,662.00 | 3,635.00 | 3,640.00 | 3,640.00 | 8,699 |
19 Jan 2024 | 3,632.00 | 3,637.00 | 3,617.00 | 3,627.50 | 3,627.50 | 2,767 |
18 Jan 2024 | 3,603.00 | 3,623.00 | 3,600.00 | 3,609.50 | 3,609.50 | 19,955 |
17 Jan 2024 | 3,613.00 | 3,626.00 | 3,591.03 | 3,598.50 | 3,598.50 | 7,343 |
16 Jan 2024 | 3,629.00 | 3,652.98 | 3,614.00 | 3,648.00 | 3,648.00 | 26,290 |
15 Jan 2024 | 3,639.00 | 3,650.00 | 3,629.00 | 3,632.50 | 3,632.50 | 6,914 |
12 Jan 2024 | 3,624.00 | 3,645.00 | 3,618.21 | 3,634.00 | 3,634.00 | 5,264 |
11 Jan 2024 | 3,646.00 | 3,648.00 | 3,613.00 | 3,614.00 | 3,614.00 | 19,170 |
10 Jan 2024 | 3,630.00 | 3,637.00 | 3,621.00 | 3,635.00 | 3,635.00 | 7,255 |
09 Jan 2024 | 3,630.00 | 3,640.00 | 3,614.00 | 3,624.50 | 3,624.50 | 9,487 |
08 Jan 2024 | 3,599.00 | 3,617.00 | 3,591.00 | 3,607.50 | 3,607.50 | 34,240 |
05 Jan 2024 | 3,609.00 | 3,628.00 | 3,603.00 | 3,614.00 | 3,614.00 | 2,387 |
04 Jan 2024 | 3,636.00 | 3,644.00 | 3,627.00 | 3,632.00 | 3,632.00 | 2,557 |
03 Jan 2024 | 3,668.00 | 3,671.00 | 3,633.00 | 3,635.00 | 3,635.00 | 13,409 |
02 Jan 2024 | 3,661.00 | 3,690.00 | 3,661.00 | 3,678.00 | 3,678.00 | 12,325 |
29 Dec 2023 | 3,661.00 | 3,695.00 | 3,661.00 | 3,676.50 | 3,676.50 | 1,410 |
28 Dec 2023 | 3,685.00 | 3,689.00 | 3,664.27 | 3,678.00 | 3,678.00 | 4,395 |
27 Dec 2023 | 3,677.00 | 3,698.00 | 3,664.00 | 3,668.00 | 3,668.00 | 6,324 |
22 Dec 2023 | 3,654.00 | 3,664.00 | 3,649.00 | 3,650.50 | 3,650.50 | 3,463 |
21 Dec 2023 | 3,657.00 | 3,664.00 | 3,640.00 | 3,654.00 | 3,654.00 | 3,012 |
20 Dec 2023 | 3,672.00 | 3,682.00 | 3,659.00 | 3,669.50 | 3,669.50 | 6,115 |
19 Dec 2023 | 3,624.00 | 3,653.00 | 3,624.00 | 3,642.00 | 3,642.00 | 6,725 |
18 Dec 2023 | 3,617.00 | 3,653.00 | 3,609.00 | 3,643.00 | 3,643.00 | 8,717 |
15 Dec 2023 | 3,607.00 | 3,627.65 | 3,598.00 | 3,623.00 | 3,623.00 | 6,877 |
14 Dec 2023 | 3,624.00 | 3,632.00 | 3,593.00 | 3,593.00 | 3,593.00 | 1,490 |
13 Dec 2023 | 3,602.00 | 3,607.00 | 3,591.00 | 3,589.00 | 3,589.00 | 3,803 |
12 Dec 2023 | 3,594.00 | 3,605.00 | 3,577.04 | 3,580.00 | 3,580.00 | 2,135 |
11 Dec 2023 | 3,572.00 | 3,581.00 | 3,560.00 | 3,578.50 | 3,578.50 | 11,457 |
08 Dec 2023 | 3,550.00 | 3,577.00 | 3,545.00 | 3,570.50 | 3,570.50 | 5,080 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |