Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,568.00 | 2,584.00 | 2,536.00 | 2,572.00 | 2,572.00 | 96,668 |
25 Apr 2024 | 2,600.00 | 2,600.00 | 2,506.00 | 2,548.00 | 2,548.00 | 115,804 |
24 Apr 2024 | 2,594.00 | 2,594.00 | 2,544.00 | 2,556.00 | 2,556.00 | 179,665 |
23 Apr 2024 | 2,552.00 | 2,594.00 | 2,552.00 | 2,574.00 | 2,574.00 | 178,292 |
22 Apr 2024 | 2,514.00 | 2,582.00 | 2,504.00 | 2,558.00 | 2,558.00 | 329,131 |
19 Apr 2024 | 2,576.00 | 2,576.00 | 2,480.00 | 2,498.00 | 2,498.00 | 152,468 |
18 Apr 2024 | 2,600.00 | 2,600.00 | 2,500.00 | 2,516.00 | 2,516.00 | 135,694 |
17 Apr 2024 | 2,634.00 | 2,634.00 | 2,526.58 | 2,554.00 | 2,554.00 | 195,217 |
16 Apr 2024 | 2,600.00 | 2,620.00 | 2,556.00 | 2,556.00 | 2,556.00 | 132,034 |
15 Apr 2024 | 2,700.00 | 2,700.00 | 2,634.00 | 2,634.00 | 2,634.00 | 195,516 |
12 Apr 2024 | 2,704.00 | 2,706.00 | 2,632.00 | 2,648.00 | 2,648.00 | 173,020 |
11 Apr 2024 | 2,720.00 | 2,720.00 | 2,658.00 | 2,670.00 | 2,670.00 | 191,266 |
10 Apr 2024 | 2,662.00 | 2,700.00 | 2,644.00 | 2,682.00 | 2,682.00 | 191,104 |
09 Apr 2024 | 2,644.00 | 2,704.00 | 2,644.00 | 2,690.00 | 2,690.00 | 139,299 |
08 Apr 2024 | 2,710.00 | 2,717.48 | 2,652.00 | 2,706.00 | 2,706.00 | 131,716 |
05 Apr 2024 | 2,700.00 | 2,760.00 | 2,676.00 | 2,718.00 | 2,718.00 | 141,578 |
04 Apr 2024 | 2,750.00 | 2,750.00 | 2,700.00 | 2,724.00 | 2,724.00 | 123,336 |
03 Apr 2024 | 2,706.00 | 2,722.00 | 2,672.00 | 2,710.00 | 2,710.00 | 167,622 |
02 Apr 2024 | 2,780.00 | 2,780.00 | 2,690.00 | 2,694.00 | 2,694.00 | 171,414 |
28 Mar 2024 | 2,692.00 | 2,718.00 | 2,662.00 | 2,696.00 | 2,696.00 | 156,309 |
27 Mar 2024 | 2,756.00 | 2,756.00 | 2,690.00 | 2,694.00 | 2,694.00 | 331,312 |
26 Mar 2024 | 2,660.00 | 2,734.00 | 2,644.00 | 2,698.00 | 2,698.00 | 119,645 |
25 Mar 2024 | 2,710.00 | 2,720.00 | 2,664.82 | 2,676.00 | 2,676.00 | 167,193 |
22 Mar 2024 | 2,700.00 | 2,710.00 | 2,656.00 | 2,702.00 | 2,702.00 | 227,104 |
21 Mar 2024 | 2,752.00 | 2,777.37 | 2,694.00 | 2,696.00 | 2,696.00 | 303,090 |
20 Mar 2024 | 2,700.00 | 2,870.00 | 2,666.55 | 2,752.00 | 2,752.00 | 408,811 |
19 Mar 2024 | 2,954.00 | 2,964.00 | 2,924.00 | 2,942.00 | 2,942.00 | 168,254 |
18 Mar 2024 | 2,980.00 | 2,980.00 | 2,900.00 | 2,940.00 | 2,940.00 | 129,098 |
15 Mar 2024 | 2,940.00 | 2,944.00 | 2,896.00 | 2,904.00 | 2,904.00 | 661,947 |
14 Mar 2024 | 2,930.00 | 2,932.00 | 2,884.00 | 2,924.00 | 2,924.00 | 151,321 |
13 Mar 2024 | 2,968.00 | 2,968.00 | 2,916.00 | 2,932.00 | 2,932.00 | 351,251 |
12 Mar 2024 | 2,900.00 | 2,946.00 | 2,842.14 | 2,944.00 | 2,944.00 | 282,495 |
11 Mar 2024 | 2,860.00 | 2,906.00 | 2,856.00 | 2,900.00 | 2,900.00 | 191,574 |
08 Mar 2024 | 2,886.00 | 2,898.00 | 2,840.00 | 2,876.00 | 2,876.00 | 121,338 |
07 Mar 2024 | 2,852.00 | 2,934.00 | 2,852.00 | 2,900.00 | 2,900.00 | 364,332 |
06 Mar 2024 | 2,896.00 | 2,904.00 | 2,880.00 | 2,902.00 | 2,902.00 | 151,044 |
05 Mar 2024 | 2,930.00 | 2,940.00 | 2,876.00 | 2,890.00 | 2,890.00 | 76,224 |
04 Mar 2024 | 2,974.00 | 2,974.00 | 2,906.00 | 2,930.00 | 2,930.00 | 87,321 |
01 Mar 2024 | 2,860.00 | 2,912.78 | 2,854.00 | 2,910.00 | 2,910.00 | 101,665 |
29 Feb 2024 | 2,900.00 | 2,934.00 | 2,856.00 | 2,902.00 | 2,902.00 | 313,825 |
28 Feb 2024 | 2,902.00 | 2,922.00 | 2,862.00 | 2,882.00 | 2,882.00 | 73,105 |
27 Feb 2024 | 2,904.00 | 2,910.00 | 2,872.00 | 2,904.00 | 2,904.00 | 142,518 |
26 Feb 2024 | 2,882.00 | 2,948.00 | 2,866.00 | 2,900.00 | 2,900.00 | 111,897 |
23 Feb 2024 | 2,896.00 | 2,946.64 | 2,896.00 | 2,940.00 | 2,940.00 | 107,301 |
22 Feb 2024 | 2,952.00 | 2,962.00 | 2,890.00 | 2,916.00 | 2,916.00 | 275,897 |
21 Feb 2024 | 2,888.00 | 2,900.00 | 2,868.00 | 2,890.00 | 2,890.00 | 41,139 |
20 Feb 2024 | 2,926.00 | 2,926.00 | 2,882.00 | 2,894.00 | 2,894.00 | 84,152 |
19 Feb 2024 | 2,936.00 | 2,940.00 | 2,904.00 | 2,920.00 | 2,920.00 | 127,297 |
16 Feb 2024 | 2,938.00 | 2,972.00 | 2,925.20 | 2,936.00 | 2,936.00 | 84,841 |
15 Feb 2024 | 2,938.00 | 2,942.00 | 2,894.00 | 2,934.00 | 2,934.00 | 217,577 |
14 Feb 2024 | 2,920.00 | 2,934.00 | 2,878.00 | 2,916.00 | 2,916.00 | 104,708 |
13 Feb 2024 | 2,844.00 | 2,900.00 | 2,844.00 | 2,872.00 | 2,872.00 | 272,567 |
12 Feb 2024 | 2,904.00 | 2,924.00 | 2,888.00 | 2,900.00 | 2,900.00 | 220,091 |
09 Feb 2024 | 2,982.00 | 2,982.00 | 2,880.00 | 2,908.00 | 2,908.00 | 141,901 |
08 Feb 2024 | 2,980.00 | 2,980.00 | 2,880.00 | 2,928.00 | 2,928.00 | 89,594 |
07 Feb 2024 | 2,848.00 | 2,918.00 | 2,848.00 | 2,908.00 | 2,908.00 | 74,586 |
06 Feb 2024 | 2,812.00 | 2,920.00 | 2,812.00 | 2,906.00 | 2,906.00 | 117,066 |
05 Feb 2024 | 2,854.00 | 2,914.00 | 2,820.00 | 2,826.00 | 2,826.00 | 136,810 |
02 Feb 2024 | 2,976.00 | 2,976.00 | 2,870.00 | 2,886.00 | 2,886.00 | 73,066 |
01 Feb 2024 | 2,904.00 | 2,952.00 | 2,894.00 | 2,910.00 | 2,910.00 | 163,641 |
31 Jan 2024 | 2,924.00 | 2,936.00 | 2,884.00 | 2,904.00 | 2,904.00 | 109,706 |
30 Jan 2024 | 2,870.00 | 2,930.00 | 2,850.00 | 2,918.00 | 2,918.00 | 101,904 |
29 Jan 2024 | 2,930.00 | 2,930.00 | 2,824.00 | 2,846.00 | 2,846.00 | 84,003 |
26 Jan 2024 | 2,850.00 | 2,872.00 | 2,800.00 | 2,870.00 | 2,870.00 | 258,314 |
25 Jan 2024 | 2,940.00 | 2,940.00 | 2,804.00 | 2,812.00 | 2,812.00 | 115,761 |
24 Jan 2024 | 2,872.00 | 2,916.00 | 2,840.00 | 2,866.00 | 2,866.00 | 121,419 |
23 Jan 2024 | 2,876.00 | 2,894.00 | 2,828.00 | 2,870.00 | 2,870.00 | 210,870 |
22 Jan 2024 | 2,800.00 | 2,830.00 | 2,782.00 | 2,830.00 | 2,830.00 | 304,975 |
19 Jan 2024 | 2,718.00 | 2,790.00 | 2,718.00 | 2,790.00 | 2,790.00 | 103,379 |
18 Jan 2024 | 2,726.00 | 2,790.00 | 2,724.00 | 2,778.00 | 2,778.00 | 98,329 |
17 Jan 2024 | 2,714.00 | 2,723.97 | 2,672.00 | 2,714.00 | 2,714.00 | 82,179 |
16 Jan 2024 | 2,766.00 | 2,780.00 | 2,748.00 | 2,750.00 | 2,750.00 | 59,034 |
15 Jan 2024 | 2,772.00 | 2,786.00 | 2,740.00 | 2,768.00 | 2,768.00 | 74,665 |
12 Jan 2024 | 2,776.00 | 2,804.00 | 2,725.00 | 2,764.00 | 2,764.00 | 472,280 |
11 Jan 2024 | 2,746.00 | 2,760.00 | 2,698.00 | 2,710.00 | 2,710.00 | 166,454 |
10 Jan 2024 | 2,728.00 | 2,750.00 | 2,710.00 | 2,738.00 | 2,738.00 | 287,208 |
09 Jan 2024 | 2,788.00 | 2,788.00 | 2,682.00 | 2,720.00 | 2,720.00 | 109,959 |
08 Jan 2024 | 2,632.00 | 2,764.00 | 2,632.00 | 2,756.00 | 2,756.00 | 69,706 |
05 Jan 2024 | 2,692.00 | 2,706.00 | 2,656.00 | 2,688.00 | 2,688.00 | 66,259 |
04 Jan 2024 | 2,682.00 | 2,746.00 | 2,658.00 | 2,722.00 | 2,722.00 | 157,703 |
03 Jan 2024 | 2,750.00 | 2,756.00 | 2,674.00 | 2,682.00 | 2,682.00 | 98,231 |
02 Jan 2024 | 2,790.00 | 2,807.60 | 2,734.00 | 2,748.00 | 2,748.00 | 88,382 |
29 Dec 2023 | 2,774.00 | 2,828.00 | 2,768.00 | 2,792.00 | 2,792.00 | 33,513 |
28 Dec 2023 | 2,828.00 | 2,828.00 | 2,768.00 | 2,784.00 | 2,784.00 | 53,386 |
27 Dec 2023 | 2,752.00 | 2,824.00 | 2,752.00 | 2,780.00 | 2,780.00 | 86,220 |
22 Dec 2023 | 2,768.00 | 2,802.00 | 2,698.00 | 2,778.00 | 2,778.00 | 36,104 |
21 Dec 2023 | 2,812.00 | 2,821.24 | 2,724.00 | 2,776.00 | 2,776.00 | 69,792 |
20 Dec 2023 | 2,780.00 | 2,816.00 | 2,755.45 | 2,796.00 | 2,796.00 | 155,073 |
19 Dec 2023 | 2,754.00 | 2,776.00 | 2,720.00 | 2,776.00 | 2,776.00 | 492,689 |
18 Dec 2023 | 2,716.00 | 2,732.00 | 2,674.00 | 2,702.00 | 2,702.00 | 158,094 |
15 Dec 2023 | 2,632.00 | 2,732.00 | 2,632.00 | 2,694.00 | 2,694.00 | 303,467 |
14 Dec 2023 | 2,712.00 | 2,720.00 | 2,686.00 | 2,692.00 | 2,692.00 | 381,964 |
13 Dec 2023 | 2,694.00 | 2,710.00 | 2,640.00 | 2,652.00 | 2,652.00 | 109,495 |
12 Dec 2023 | 2,692.00 | 2,716.00 | 2,662.00 | 2,688.00 | 2,688.00 | 240,911 |
11 Dec 2023 | 2,620.00 | 2,702.00 | 2,620.00 | 2,688.00 | 2,688.00 | 255,552 |
08 Dec 2023 | 2,678.00 | 2,710.00 | 2,662.00 | 2,688.00 | 2,688.00 | 101,850 |
07 Dec 2023 | 2,676.00 | 2,694.00 | 2,621.86 | 2,684.00 | 2,684.00 | 102,745 |
06 Dec 2023 | 2,720.00 | 2,720.00 | 2,638.00 | 2,676.00 | 2,676.00 | 212,733 |
05 Dec 2023 | 2,680.00 | 2,698.00 | 2,661.95 | 2,686.00 | 2,686.00 | 205,194 |
04 Dec 2023 | 2,776.00 | 2,776.00 | 2,672.00 | 2,680.00 | 2,680.00 | 232,293 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |