Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 3,420.00 | 3,470.00 | 3,360.00 | 3,380.00 | 3,380.00 | 2,505,232 |
23 Apr 2024 | 3,540.00 | 3,555.00 | 3,375.00 | 3,380.00 | 3,380.00 | 3,749,107 |
22 Apr 2024 | 3,570.00 | 3,690.00 | 3,455.00 | 3,495.00 | 3,495.00 | 3,790,636 |
19 Apr 2024 | 3,850.00 | 4,050.00 | 3,490.00 | 3,650.00 | 3,650.00 | 10,606,460 |
18 Apr 2024 | 3,780.00 | 3,825.00 | 3,625.00 | 3,685.00 | 3,685.00 | 7,034,287 |
17 Apr 2024 | 3,750.00 | 4,120.00 | 3,605.00 | 3,640.00 | 3,640.00 | 22,030,170 |
16 Apr 2024 | 3,255.00 | 4,075.00 | 3,230.00 | 3,710.00 | 3,710.00 | 43,097,990 |
15 Apr 2024 | 3,270.00 | 3,700.00 | 2,980.00 | 3,330.00 | 3,330.00 | 21,784,200 |
12 Apr 2024 | 3,550.00 | 3,550.00 | 3,330.00 | 3,330.00 | 3,330.00 | 5,231,596 |
11 Apr 2024 | 3,645.00 | 3,700.00 | 3,500.00 | 3,505.00 | 3,505.00 | 4,372,589 |
09 Apr 2024 | 3,550.00 | 4,180.00 | 3,545.00 | 3,645.00 | 3,645.00 | 13,772,040 |
08 Apr 2024 | 3,980.00 | 3,980.00 | 3,695.00 | 3,750.00 | 3,750.00 | 7,200,695 |
05 Apr 2024 | 4,180.00 | 4,495.00 | 3,650.00 | 4,020.00 | 4,020.00 | 37,535,420 |
04 Apr 2024 | 4,735.00 | 4,785.00 | 4,600.00 | 4,610.00 | 4,610.00 | 5,444,485 |
03 Apr 2024 | 4,835.00 | 4,965.00 | 4,650.00 | 4,705.00 | 4,705.00 | 7,180,662 |
02 Apr 2024 | 4,965.00 | 5,160.00 | 4,790.00 | 4,835.00 | 4,835.00 | 13,995,570 |
01 Apr 2024 | 4,630.00 | 5,560.00 | 4,630.00 | 4,945.00 | 4,945.00 | 41,136,680 |
29 Mar 2024 | 5,130.00 | 5,190.00 | 4,620.00 | 4,630.00 | 4,630.00 | 13,861,010 |
28 Mar 2024 | 4,620.00 | 4,950.00 | 4,535.00 | 4,625.00 | 4,625.00 | 20,050,840 |
27 Mar 2024 | 5,380.00 | 5,630.00 | 4,950.00 | 4,990.00 | 4,990.00 | 14,246,870 |
26 Mar 2024 | 4,560.00 | 5,600.00 | 4,400.00 | 5,470.00 | 5,470.00 | 46,338,620 |
25 Mar 2024 | 4,775.00 | 4,895.00 | 4,540.00 | 4,610.00 | 4,610.00 | 7,864,300 |
22 Mar 2024 | 4,415.00 | 5,060.00 | 4,400.00 | 4,745.00 | 4,745.00 | 21,817,940 |
21 Mar 2024 | 5,370.00 | 5,450.00 | 5,200.00 | 5,200.00 | 5,200.00 | 9,666,607 |
20 Mar 2024 | 5,320.00 | 5,620.00 | 5,120.00 | 5,310.00 | 5,310.00 | 20,319,800 |
19 Mar 2024 | 5,420.00 | 5,720.00 | 5,110.00 | 5,280.00 | 5,280.00 | 31,724,990 |
18 Mar 2024 | 5,380.00 | 5,690.00 | 5,180.00 | 5,260.00 | 5,260.00 | 12,661,980 |
15 Mar 2024 | 5,480.00 | 5,900.00 | 5,350.00 | 5,450.00 | 5,450.00 | 32,582,590 |
14 Mar 2024 | 5,060.00 | 5,920.00 | 4,525.00 | 5,600.00 | 5,600.00 | 73,985,070 |
13 Mar 2024 | 5,790.00 | 5,900.00 | 4,960.00 | 5,080.00 | 5,080.00 | 30,553,560 |
12 Mar 2024 | 6,020.00 | 6,750.00 | 5,580.00 | 5,630.00 | 5,630.00 | 67,900,410 |
11 Mar 2024 | 5,720.00 | 6,430.00 | 5,480.00 | 6,200.00 | 6,200.00 | 83,142,810 |
08 Mar 2024 | 4,090.00 | 5,120.00 | 4,045.00 | 5,120.00 | 5,120.00 | 97,517,000 |
07 Mar 2024 | 4,500.00 | 5,090.00 | 3,850.00 | 3,945.00 | 3,945.00 | 69,118,170 |
06 Mar 2024 | 3,235.00 | 4,250.00 | 3,110.00 | 4,250.00 | 4,250.00 | 66,251,640 |
05 Mar 2024 | 3,400.00 | 3,550.00 | 3,040.00 | 3,270.00 | 3,270.00 | 20,675,250 |
04 Mar 2024 | 3,980.00 | 4,060.00 | 3,575.00 | 3,720.00 | 3,720.00 | 17,592,120 |
29 Feb 2024 | 4,115.00 | 4,380.00 | 3,660.00 | 3,755.00 | 3,755.00 | 24,075,170 |
28 Feb 2024 | 4,310.00 | 4,905.00 | 4,130.00 | 4,205.00 | 4,205.00 | 49,909,910 |
27 Feb 2024 | 4,815.00 | 5,080.00 | 4,010.00 | 4,075.00 | 4,075.00 | 34,542,260 |
26 Feb 2024 | 5,470.00 | 5,950.00 | 4,875.00 | 5,080.00 | 5,080.00 | 44,579,900 |
23 Feb 2024 | 6,100.00 | 6,700.00 | 5,630.00 | 5,780.00 | 5,780.00 | 49,605,620 |
22 Feb 2024 | 5,590.00 | 6,440.00 | 5,300.00 | 5,470.00 | 5,470.00 | 80,876,050 |
21 Feb 2024 | 4,825.00 | 6,530.00 | 4,650.00 | 5,500.00 | 5,500.00 | 144,736,000 |
20 Feb 2024 | 4,505.00 | 5,370.00 | 4,275.00 | 5,030.00 | 5,030.00 | 109,640,700 |
19 Feb 2024 | 4,900.00 | 5,500.00 | 4,415.00 | 4,705.00 | 4,705.00 | 77,423,980 |
16 Feb 2024 | 5,210.00 | 6,010.00 | 5,120.00 | 5,270.00 | 5,270.00 | 67,212,210 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 4,105.00 | 4,630.00 | 3,880.00 | 4,630.00 | 4,630.00 | 89,169,930 |
13 Feb 2024 | 3,070.00 | 3,565.00 | 3,010.00 | 3,565.00 | 3,565.00 | 36,388,490 |
08 Feb 2024 | 2,465.00 | 3,060.00 | 2,460.00 | 2,745.00 | 2,745.00 | 113,900,500 |
07 Feb 2024 | 1,950.00 | 2,410.00 | 1,917.00 | 2,410.00 | 2,410.00 | 55,541,780 |
06 Feb 2024 | 1,999.00 | 2,040.00 | 1,804.00 | 1,856.00 | 1,856.00 | 52,533,480 |
05 Feb 2024 | 1,471.00 | 1,690.00 | 1,450.00 | 1,690.00 | 1,690.00 | 22,420,350 |
02 Feb 2024 | 1,030.00 | 1,300.00 | 1,011.00 | 1,300.00 | 1,300.00 | 28,792,000 |
01 Feb 2024 | 1,065.00 | 1,136.00 | 980.00 | 1,000.00 | 1,000.00 | 10,344,240 |
31 Jan 2024 | 1,086.00 | 1,233.00 | 1,040.00 | 1,109.00 | 1,109.00 | 26,374,300 |
30 Jan 2024 | 1,800.00 | 1,800.00 | 1,274.00 | 1,274.00 | 1,274.00 | 25,329,740 |
29 Jan 2024 | 2,105.00 | 2,180.00 | 1,800.00 | 1,819.00 | 1,819.00 | 10,754,030 |
26 Jan 2024 | 1,980.00 | 2,155.00 | 1,980.00 | 2,100.00 | 2,100.00 | 9,170,140 |
25 Jan 2024 | 2,130.00 | 2,455.00 | 2,120.00 | 2,270.00 | 2,270.00 | 19,628,590 |
24 Jan 2024 | 2,025.00 | 2,225.00 | 2,025.00 | 2,220.00 | 2,220.00 | 6,948,701 |
23 Jan 2024 | 2,095.00 | 2,145.00 | 2,000.00 | 2,020.00 | 2,020.00 | 4,270,867 |
22 Jan 2024 | 2,060.00 | 2,315.00 | 2,020.00 | 2,095.00 | 2,095.00 | 22,782,080 |
19 Jan 2024 | 2,025.00 | 2,105.00 | 1,998.00 | 2,000.00 | 2,000.00 | 2,457,855 |
18 Jan 2024 | 2,110.00 | 2,130.00 | 1,990.00 | 2,025.00 | 2,025.00 | 2,719,911 |
17 Jan 2024 | 2,120.00 | 2,125.00 | 2,005.00 | 2,035.00 | 2,035.00 | 1,931,446 |
16 Jan 2024 | 2,045.00 | 2,185.00 | 2,040.00 | 2,130.00 | 2,130.00 | 4,775,855 |
15 Jan 2024 | 1,988.00 | 2,185.00 | 1,930.00 | 2,060.00 | 2,060.00 | 7,889,878 |
12 Jan 2024 | 2,030.00 | 2,040.00 | 1,985.00 | 1,995.00 | 1,995.00 | 2,461,493 |
11 Jan 2024 | 2,035.00 | 2,120.00 | 1,984.00 | 2,050.00 | 2,050.00 | 3,579,306 |
10 Jan 2024 | 2,135.00 | 2,135.00 | 1,975.00 | 2,035.00 | 2,035.00 | 5,156,725 |
09 Jan 2024 | 2,150.00 | 2,260.00 | 2,080.00 | 2,125.00 | 2,125.00 | 7,671,218 |
08 Jan 2024 | 2,105.00 | 2,385.00 | 2,060.00 | 2,230.00 | 2,230.00 | 27,822,060 |
05 Jan 2024 | 2,140.00 | 2,160.00 | 2,015.00 | 2,040.00 | 2,040.00 | 10,968,070 |
04 Jan 2024 | 1,962.00 | 2,445.00 | 1,922.00 | 2,220.00 | 2,220.00 | 46,844,750 |
03 Jan 2024 | 1,923.00 | 2,160.00 | 1,851.00 | 1,962.00 | 1,962.00 | 15,023,900 |
02 Jan 2024 | 1,985.00 | 1,995.00 | 1,924.00 | 1,927.00 | 1,927.00 | 3,320,532 |
28 Dec 2023 | 2,030.00 | 2,045.00 | 1,965.00 | 1,985.00 | 1,985.00 | 3,932,846 |
27 Dec 2023 | 2,005.00 | 2,095.00 | 1,903.00 | 2,025.00 | 2,025.00 | 7,243,007 |
26 Dec 2023 | 2,195.00 | 2,220.00 | 2,005.00 | 2,005.00 | 2,005.00 | 8,478,164 |
22 Dec 2023 | 2,140.00 | 2,315.00 | 2,005.00 | 2,110.00 | 2,110.00 | 19,451,200 |
21 Dec 2023 | 2,580.00 | 2,620.00 | 2,325.00 | 2,415.00 | 2,415.00 | 16,844,100 |
20 Dec 2023 | 2,760.00 | 2,770.00 | 2,430.00 | 2,480.00 | 2,480.00 | 19,230,470 |
19 Dec 2023 | 2,645.00 | 2,890.00 | 2,540.00 | 2,730.00 | 2,730.00 | 31,095,280 |
18 Dec 2023 | 2,780.00 | 2,950.00 | 2,620.00 | 2,700.00 | 2,700.00 | 48,099,720 |
15 Dec 2023 | 2,140.00 | 2,860.00 | 2,080.00 | 2,860.00 | 2,860.00 | 89,812,170 |
14 Dec 2023 | 2,365.00 | 2,500.00 | 2,130.00 | 2,200.00 | 2,200.00 | 28,424,500 |
13 Dec 2023 | 2,655.00 | 2,750.00 | 2,285.00 | 2,365.00 | 2,365.00 | 22,710,530 |
12 Dec 2023 | 2,550.00 | 3,065.00 | 2,300.00 | 2,655.00 | 2,655.00 | 70,064,410 |
11 Dec 2023 | 2,295.00 | 2,730.00 | 2,210.00 | 2,730.00 | 2,730.00 | 42,617,000 |
08 Dec 2023 | 1,820.00 | 2,180.00 | 1,820.00 | 2,100.00 | 2,100.00 | 11,185,610 |
07 Dec 2023 | 2,085.00 | 2,110.00 | 1,730.00 | 1,919.00 | 1,919.00 | 6,097,259 |
06 Dec 2023 | 2,025.00 | 2,180.00 | 1,940.00 | 2,015.00 | 2,015.00 | 8,065,577 |
05 Dec 2023 | 2,175.00 | 2,260.00 | 2,100.00 | 2,130.00 | 2,130.00 | 6,286,903 |
04 Dec 2023 | 2,080.00 | 2,270.00 | 2,025.00 | 2,195.00 | 2,195.00 | 10,251,220 |
01 Dec 2023 | 2,170.00 | 2,245.00 | 2,025.00 | 2,090.00 | 2,090.00 | 11,357,340 |
30 Nov 2023 | 1,968.00 | 2,410.00 | 1,911.00 | 2,270.00 | 2,270.00 | 37,777,690 |
29 Nov 2023 | 2,225.00 | 2,425.00 | 2,005.00 | 2,005.00 | 2,005.00 | 24,637,280 |
28 Nov 2023 | 2,710.00 | 2,780.00 | 1,865.00 | 2,300.00 | 2,300.00 | 113,568,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |