Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 3,200.00 | 3,220.00 | 3,145.00 | 3,210.00 | 3,210.00 | 84,726 |
24 Apr 2024 | 3,085.00 | 3,250.00 | 3,085.00 | 3,215.00 | 3,215.00 | 163,743 |
23 Apr 2024 | 3,080.00 | 3,125.00 | 3,045.00 | 3,115.00 | 3,115.00 | 131,175 |
22 Apr 2024 | 3,090.00 | 3,145.00 | 3,065.00 | 3,095.00 | 3,095.00 | 71,029 |
19 Apr 2024 | 3,145.00 | 3,145.00 | 3,025.00 | 3,100.00 | 3,100.00 | 206,650 |
18 Apr 2024 | 3,165.00 | 3,210.00 | 3,100.00 | 3,135.00 | 3,135.00 | 86,853 |
17 Apr 2024 | 3,280.00 | 3,290.00 | 3,165.00 | 3,165.00 | 3,165.00 | 82,698 |
16 Apr 2024 | 3,260.00 | 3,320.00 | 3,155.00 | 3,255.00 | 3,255.00 | 160,854 |
15 Apr 2024 | 3,285.00 | 3,295.00 | 3,155.00 | 3,265.00 | 3,265.00 | 112,407 |
12 Apr 2024 | 3,300.00 | 3,400.00 | 3,200.00 | 3,325.00 | 3,325.00 | 251,182 |
11 Apr 2024 | 3,085.00 | 3,360.00 | 3,050.00 | 3,310.00 | 3,310.00 | 426,796 |
09 Apr 2024 | 3,150.00 | 3,200.00 | 3,010.00 | 3,085.00 | 3,085.00 | 103,281 |
08 Apr 2024 | 3,130.00 | 3,255.00 | 3,050.00 | 3,150.00 | 3,150.00 | 175,981 |
05 Apr 2024 | 3,190.00 | 3,230.00 | 3,075.00 | 3,140.00 | 3,140.00 | 147,676 |
04 Apr 2024 | 3,150.00 | 3,390.00 | 3,145.00 | 3,210.00 | 3,210.00 | 145,305 |
03 Apr 2024 | 3,195.00 | 3,220.00 | 3,145.00 | 3,180.00 | 3,180.00 | 81,002 |
02 Apr 2024 | 3,265.00 | 3,370.00 | 3,195.00 | 3,225.00 | 3,225.00 | 151,254 |
01 Apr 2024 | 3,290.00 | 3,380.00 | 3,205.00 | 3,265.00 | 3,265.00 | 140,313 |
29 Mar 2024 | 3,485.00 | 3,500.00 | 3,230.00 | 3,230.00 | 3,230.00 | 424,690 |
28 Mar 2024 | 3,375.00 | 3,600.00 | 3,360.00 | 3,485.00 | 3,485.00 | 148,026 |
27 Mar 2024 | 3,385.00 | 3,450.00 | 3,320.00 | 3,375.00 | 3,375.00 | 105,339 |
26 Mar 2024 | 3,430.00 | 3,450.00 | 3,345.00 | 3,385.00 | 3,385.00 | 67,612 |
25 Mar 2024 | 3,500.00 | 3,550.00 | 3,410.00 | 3,430.00 | 3,430.00 | 101,547 |
22 Mar 2024 | 3,640.00 | 3,710.00 | 3,465.00 | 3,500.00 | 3,500.00 | 148,239 |
21 Mar 2024 | 3,470.00 | 3,765.00 | 3,460.00 | 3,635.00 | 3,635.00 | 343,678 |
20 Mar 2024 | 3,555.00 | 3,555.00 | 3,440.00 | 3,470.00 | 3,470.00 | 79,540 |
19 Mar 2024 | 3,555.00 | 3,610.00 | 3,430.00 | 3,555.00 | 3,555.00 | 158,840 |
18 Mar 2024 | 3,670.00 | 3,670.00 | 3,550.00 | 3,620.00 | 3,620.00 | 75,156 |
15 Mar 2024 | 3,670.00 | 3,700.00 | 3,550.00 | 3,670.00 | 3,670.00 | 129,249 |
14 Mar 2024 | 3,840.00 | 3,945.00 | 3,640.00 | 3,700.00 | 3,700.00 | 416,873 |
13 Mar 2024 | 3,825.00 | 3,965.00 | 3,780.00 | 3,845.00 | 3,845.00 | 312,916 |
12 Mar 2024 | 3,755.00 | 3,900.00 | 3,740.00 | 3,860.00 | 3,860.00 | 286,903 |
11 Mar 2024 | 3,770.00 | 3,825.00 | 3,640.00 | 3,790.00 | 3,790.00 | 184,273 |
08 Mar 2024 | 3,545.00 | 3,785.00 | 3,545.00 | 3,760.00 | 3,760.00 | 274,795 |
07 Mar 2024 | 3,605.00 | 3,610.00 | 3,505.00 | 3,545.00 | 3,545.00 | 62,503 |
06 Mar 2024 | 3,620.00 | 3,645.00 | 3,560.00 | 3,635.00 | 3,635.00 | 76,066 |
05 Mar 2024 | 3,710.00 | 3,780.00 | 3,590.00 | 3,625.00 | 3,625.00 | 121,060 |
04 Mar 2024 | 3,595.00 | 3,860.00 | 3,595.00 | 3,710.00 | 3,710.00 | 279,023 |
29 Feb 2024 | 3,515.00 | 3,635.00 | 3,485.00 | 3,595.00 | 3,595.00 | 131,820 |
28 Feb 2024 | 3,450.00 | 3,545.00 | 3,415.00 | 3,535.00 | 3,535.00 | 204,631 |
27 Feb 2024 | 3,490.00 | 3,580.00 | 3,460.00 | 3,485.00 | 3,485.00 | 58,605 |
26 Feb 2024 | 3,485.00 | 3,545.00 | 3,375.00 | 3,535.00 | 3,535.00 | 93,457 |
23 Feb 2024 | 3,540.00 | 3,555.00 | 3,430.00 | 3,485.00 | 3,485.00 | 58,940 |
22 Feb 2024 | 3,570.00 | 3,595.00 | 3,510.00 | 3,540.00 | 3,540.00 | 43,638 |
21 Feb 2024 | 3,610.00 | 3,610.00 | 3,525.00 | 3,575.00 | 3,575.00 | 34,449 |
20 Feb 2024 | 3,685.00 | 3,685.00 | 3,515.00 | 3,615.00 | 3,615.00 | 132,493 |
19 Feb 2024 | 3,605.00 | 3,755.00 | 3,545.00 | 3,685.00 | 3,685.00 | 162,534 |
16 Feb 2024 | 3,570.00 | 3,625.00 | 3,500.00 | 3,610.00 | 3,610.00 | 83,381 |
15 Feb 2024 | 3,615.00 | 3,625.00 | 3,520.00 | 3,580.00 | 3,580.00 | 73,363 |
14 Feb 2024 | 3,590.00 | 3,645.00 | 3,535.00 | 3,610.00 | 3,610.00 | 91,058 |
13 Feb 2024 | 3,485.00 | 3,615.00 | 3,480.00 | 3,590.00 | 3,590.00 | 159,015 |
08 Feb 2024 | 3,520.00 | 3,540.00 | 3,435.00 | 3,485.00 | 3,485.00 | 94,099 |
07 Feb 2024 | 3,430.00 | 3,515.00 | 3,395.00 | 3,515.00 | 3,515.00 | 166,715 |
06 Feb 2024 | 3,545.00 | 3,545.00 | 3,405.00 | 3,430.00 | 3,430.00 | 92,204 |
05 Feb 2024 | 3,570.00 | 3,580.00 | 3,440.00 | 3,510.00 | 3,510.00 | 140,140 |
02 Feb 2024 | 3,375.00 | 3,560.00 | 3,345.00 | 3,550.00 | 3,550.00 | 303,116 |
01 Feb 2024 | 3,160.00 | 3,415.00 | 3,150.00 | 3,370.00 | 3,370.00 | 296,738 |
31 Jan 2024 | 3,255.00 | 3,255.00 | 3,150.00 | 3,165.00 | 3,165.00 | 64,202 |
30 Jan 2024 | 3,295.00 | 3,325.00 | 3,230.00 | 3,255.00 | 3,255.00 | 74,685 |
29 Jan 2024 | 3,340.00 | 3,375.00 | 3,260.00 | 3,330.00 | 3,330.00 | 65,931 |
26 Jan 2024 | 3,295.00 | 3,355.00 | 3,250.00 | 3,335.00 | 3,335.00 | 105,692 |
25 Jan 2024 | 3,265.00 | 3,310.00 | 3,250.00 | 3,295.00 | 3,295.00 | 51,915 |
24 Jan 2024 | 3,285.00 | 3,300.00 | 3,235.00 | 3,295.00 | 3,295.00 | 37,684 |
23 Jan 2024 | 3,260.00 | 3,325.00 | 3,230.00 | 3,285.00 | 3,285.00 | 47,817 |
22 Jan 2024 | 3,400.00 | 3,400.00 | 3,255.00 | 3,320.00 | 3,320.00 | 27,844 |
19 Jan 2024 | 3,310.00 | 3,355.00 | 3,285.00 | 3,345.00 | 3,345.00 | 39,523 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 3,375.00 | 3,400.00 | 3,150.00 | 3,295.00 | 3,295.00 | 100,513 |
16 Jan 2024 | 3,510.00 | 3,540.00 | 3,250.00 | 3,375.00 | 3,375.00 | 166,852 |
15 Jan 2024 | 3,530.00 | 3,545.00 | 3,420.00 | 3,510.00 | 3,510.00 | 47,995 |
12 Jan 2024 | 3,620.00 | 3,645.00 | 3,525.00 | 3,565.00 | 3,565.00 | 35,720 |
11 Jan 2024 | 3,705.00 | 3,705.00 | 3,610.00 | 3,645.00 | 3,645.00 | 28,509 |
10 Jan 2024 | 3,645.00 | 3,690.00 | 3,620.00 | 3,665.00 | 3,665.00 | 30,118 |
09 Jan 2024 | 3,790.00 | 3,825.00 | 3,625.00 | 3,645.00 | 3,645.00 | 84,725 |
08 Jan 2024 | 3,825.00 | 3,825.00 | 3,740.00 | 3,805.00 | 3,805.00 | 69,220 |
05 Jan 2024 | 3,825.00 | 3,840.00 | 3,735.00 | 3,825.00 | 3,825.00 | 123,545 |
04 Jan 2024 | 3,755.00 | 3,845.00 | 3,705.00 | 3,825.00 | 3,825.00 | 149,671 |
03 Jan 2024 | 3,575.00 | 3,900.00 | 3,565.00 | 3,795.00 | 3,795.00 | 409,383 |
02 Jan 2024 | 3,515.00 | 3,635.00 | 3,480.00 | 3,605.00 | 3,605.00 | 205,158 |
28 Dec 2023 | 3,345.00 | 3,515.00 | 3,290.00 | 3,505.00 | 3,505.00 | 254,707 |
27 Dec 2023 | 3,395.00 | 3,395.00 | 3,250.00 | 3,305.00 | 3,305.00 | 49,018 |
26 Dec 2023 | 3,315.00 | 3,355.00 | 3,285.00 | 3,300.00 | 3,300.00 | 59,231 |
22 Dec 2023 | 3,330.00 | 3,340.00 | 3,270.00 | 3,330.00 | 3,330.00 | 65,058 |
21 Dec 2023 | 3,305.00 | 3,370.00 | 3,270.00 | 3,330.00 | 3,330.00 | 90,284 |
20 Dec 2023 | 3,255.00 | 3,320.00 | 3,220.00 | 3,305.00 | 3,305.00 | 60,689 |
19 Dec 2023 | 3,315.00 | 3,360.00 | 3,220.00 | 3,255.00 | 3,255.00 | 119,895 |
18 Dec 2023 | 3,375.00 | 3,425.00 | 3,300.00 | 3,325.00 | 3,325.00 | 81,277 |
15 Dec 2023 | 3,320.00 | 3,430.00 | 3,300.00 | 3,375.00 | 3,375.00 | 91,339 |
14 Dec 2023 | 3,390.00 | 3,435.00 | 3,285.00 | 3,320.00 | 3,320.00 | 147,252 |
13 Dec 2023 | 3,325.00 | 3,450.00 | 3,250.00 | 3,390.00 | 3,390.00 | 199,777 |
12 Dec 2023 | 3,345.00 | 3,345.00 | 3,290.00 | 3,325.00 | 3,325.00 | 54,809 |
11 Dec 2023 | 3,305.00 | 3,355.00 | 3,305.00 | 3,325.00 | 3,325.00 | 66,501 |
08 Dec 2023 | 3,335.00 | 3,350.00 | 3,210.00 | 3,305.00 | 3,305.00 | 153,226 |
07 Dec 2023 | 3,370.00 | 3,370.00 | 3,280.00 | 3,350.00 | 3,350.00 | 78,000 |
06 Dec 2023 | 3,395.00 | 3,435.00 | 3,305.00 | 3,395.00 | 3,395.00 | 84,769 |
05 Dec 2023 | 3,495.00 | 3,510.00 | 3,390.00 | 3,425.00 | 3,425.00 | 74,028 |
04 Dec 2023 | 3,520.00 | 3,540.00 | 3,450.00 | 3,485.00 | 3,485.00 | 67,745 |
01 Dec 2023 | 3,540.00 | 3,565.00 | 3,480.00 | 3,520.00 | 3,520.00 | 94,257 |
30 Nov 2023 | 3,535.00 | 3,585.00 | 3,495.00 | 3,540.00 | 3,540.00 | 63,055 |
29 Nov 2023 | 3,630.00 | 3,660.00 | 3,455.00 | 3,515.00 | 3,515.00 | 91,987 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |