Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4,115.00 | 4,250.00 | 4,105.00 | 4,190.00 | 4,190.00 | 2,192 |
02 May 2024 | 4,185.00 | 4,275.00 | 4,110.00 | 4,115.00 | 4,115.00 | 3,552 |
30 Apr 2024 | 4,115.00 | 4,195.00 | 4,115.00 | 4,145.00 | 4,145.00 | 1,495 |
29 Apr 2024 | 4,105.00 | 4,145.00 | 4,050.00 | 4,145.00 | 4,145.00 | 5,270 |
26 Apr 2024 | 4,085.00 | 4,095.00 | 4,055.00 | 4,090.00 | 4,090.00 | 1,804 |
25 Apr 2024 | 4,125.00 | 4,155.00 | 4,055.00 | 4,055.00 | 4,055.00 | 4,447 |
24 Apr 2024 | 4,105.00 | 4,180.00 | 4,080.00 | 4,125.00 | 4,125.00 | 2,557 |
23 Apr 2024 | 4,140.00 | 4,230.00 | 4,080.00 | 4,080.00 | 4,080.00 | 3,984 |
22 Apr 2024 | 4,270.00 | 4,270.00 | 4,050.00 | 4,140.00 | 4,140.00 | 3,546 |
19 Apr 2024 | 4,100.00 | 4,140.00 | 4,075.00 | 4,075.00 | 4,075.00 | 2,535 |
18 Apr 2024 | 4,090.00 | 4,130.00 | 4,065.00 | 4,100.00 | 4,100.00 | 69,334 |
17 Apr 2024 | 4,195.00 | 4,210.00 | 4,090.00 | 4,090.00 | 4,090.00 | 11,511 |
16 Apr 2024 | 4,280.00 | 4,280.00 | 4,115.00 | 4,265.00 | 4,265.00 | 10,389 |
15 Apr 2024 | 4,330.00 | 4,330.00 | 4,200.00 | 4,300.00 | 4,300.00 | 47,811 |
12 Apr 2024 | 4,100.00 | 5,080.00 | 4,030.00 | 4,385.00 | 4,385.00 | 686,769 |
11 Apr 2024 | 4,015.00 | 4,090.00 | 4,005.00 | 4,090.00 | 4,090.00 | 2,081 |
09 Apr 2024 | 4,050.00 | 4,090.00 | 4,000.00 | 4,000.00 | 4,000.00 | 6,073 |
08 Apr 2024 | 4,160.00 | 4,160.00 | 4,020.00 | 4,025.00 | 4,025.00 | 5,516 |
05 Apr 2024 | 4,180.00 | 4,235.00 | 4,130.00 | 4,160.00 | 4,160.00 | 3,697 |
04 Apr 2024 | 4,445.00 | 4,445.00 | 4,170.00 | 4,175.00 | 4,175.00 | 5,774 |
03 Apr 2024 | 4,200.00 | 4,325.00 | 4,130.00 | 4,180.00 | 4,180.00 | 5,701 |
02 Apr 2024 | 4,320.00 | 4,395.00 | 4,170.00 | 4,240.00 | 4,240.00 | 7,590 |
01 Apr 2024 | 4,265.00 | 4,460.00 | 4,260.00 | 4,325.00 | 4,325.00 | 3,511 |
29 Mar 2024 | 4,310.00 | 4,340.00 | 4,265.00 | 4,265.00 | 4,265.00 | 912 |
28 Mar 2024 | 4,345.00 | 4,375.00 | 4,270.00 | 4,345.00 | 4,345.00 | 3,530 |
27 Mar 2024 | 4,370.00 | 4,380.00 | 4,280.00 | 4,375.00 | 4,375.00 | 3,761 |
26 Mar 2024 | 4,360.00 | 4,410.00 | 4,315.00 | 4,380.00 | 4,380.00 | 3,192 |
25 Mar 2024 | 4,380.00 | 4,420.00 | 4,345.00 | 4,410.00 | 4,410.00 | 1,062 |
22 Mar 2024 | 4,355.00 | 4,415.00 | 4,285.00 | 4,380.00 | 4,380.00 | 796 |
21 Mar 2024 | 4,260.00 | 4,380.00 | 4,235.00 | 4,350.00 | 4,350.00 | 2,901 |
20 Mar 2024 | 4,305.00 | 4,305.00 | 4,135.00 | 4,240.00 | 4,240.00 | 7,882 |
19 Mar 2024 | 4,135.00 | 4,540.00 | 4,135.00 | 4,310.00 | 4,310.00 | 8,112 |
18 Mar 2024 | 4,375.00 | 4,395.00 | 4,200.00 | 4,200.00 | 4,200.00 | 5,275 |
15 Mar 2024 | 4,230.00 | 4,385.00 | 4,230.00 | 4,375.00 | 4,375.00 | 2,729 |
14 Mar 2024 | 4,250.00 | 4,345.00 | 4,090.00 | 4,230.00 | 4,230.00 | 13,207 |
13 Mar 2024 | 4,320.00 | 4,375.00 | 4,270.00 | 4,300.00 | 4,300.00 | 5,629 |
12 Mar 2024 | 4,440.00 | 4,485.00 | 4,255.00 | 4,380.00 | 4,380.00 | 14,268 |
11 Mar 2024 | 4,420.00 | 4,500.00 | 4,370.00 | 4,440.00 | 4,440.00 | 3,607 |
08 Mar 2024 | 4,595.00 | 4,660.00 | 4,420.00 | 4,420.00 | 4,420.00 | 8,537 |
07 Mar 2024 | 4,505.00 | 4,695.00 | 4,500.00 | 4,665.00 | 4,665.00 | 1,753 |
06 Mar 2024 | 4,490.00 | 4,500.00 | 4,445.00 | 4,500.00 | 4,500.00 | 1,680 |
05 Mar 2024 | 4,580.00 | 4,590.00 | 4,490.00 | 4,490.00 | 4,490.00 | 8,397 |
04 Mar 2024 | 4,610.00 | 4,610.00 | 4,520.00 | 4,570.00 | 4,570.00 | 3,080 |
29 Feb 2024 | 4,545.00 | 4,590.00 | 4,510.00 | 4,585.00 | 4,585.00 | 670 |
28 Feb 2024 | 4,550.00 | 4,590.00 | 4,510.00 | 4,545.00 | 4,545.00 | 2,908 |
27 Feb 2024 | 4,550.00 | 4,575.00 | 4,520.00 | 4,550.00 | 4,550.00 | 1,929 |
26 Feb 2024 | 4,670.00 | 4,670.00 | 4,515.00 | 4,550.00 | 4,550.00 | 6,193 |
23 Feb 2024 | 4,620.00 | 4,760.00 | 4,600.00 | 4,670.00 | 4,670.00 | 2,542 |
22 Feb 2024 | 4,625.00 | 4,800.00 | 4,555.00 | 4,620.00 | 4,620.00 | 7,738 |
21 Feb 2024 | 4,800.00 | 4,800.00 | 4,515.00 | 4,620.00 | 4,620.00 | 39,412 |
20 Feb 2024 | 4,790.00 | 4,800.00 | 4,700.00 | 4,790.00 | 4,790.00 | 1,653 |
19 Feb 2024 | 4,770.00 | 4,800.00 | 4,750.00 | 4,790.00 | 4,790.00 | 874 |
16 Feb 2024 | 4,730.00 | 4,800.00 | 4,650.00 | 4,770.00 | 4,770.00 | 3,152 |
15 Feb 2024 | 4,725.00 | 4,785.00 | 4,700.00 | 4,745.00 | 4,745.00 | 3,834 |
14 Feb 2024 | 4,690.00 | 4,800.00 | 4,655.00 | 4,790.00 | 4,790.00 | 1,034 |
13 Feb 2024 | 4,655.00 | 4,705.00 | 4,615.00 | 4,670.00 | 4,670.00 | 5,049 |
08 Feb 2024 | 4,770.00 | 4,770.00 | 4,575.00 | 4,655.00 | 4,655.00 | 7,273 |
07 Feb 2024 | 4,685.00 | 4,930.00 | 4,680.00 | 4,770.00 | 4,770.00 | 2,679 |
06 Feb 2024 | 4,660.00 | 4,915.00 | 4,645.00 | 4,685.00 | 4,685.00 | 5,298 |
05 Feb 2024 | 4,715.00 | 4,735.00 | 4,695.00 | 4,700.00 | 4,700.00 | 3,828 |
02 Feb 2024 | 4,740.00 | 4,750.00 | 4,690.00 | 4,695.00 | 4,695.00 | 3,387 |
01 Feb 2024 | 4,715.00 | 4,760.00 | 4,685.00 | 4,730.00 | 4,730.00 | 6,348 |
31 Jan 2024 | 4,705.00 | 4,775.00 | 4,705.00 | 4,710.00 | 4,710.00 | 3,153 |
30 Jan 2024 | 4,825.00 | 4,825.00 | 4,750.00 | 4,750.00 | 4,750.00 | 1,111 |
29 Jan 2024 | 4,785.00 | 4,940.00 | 4,765.00 | 4,765.00 | 4,765.00 | 1,729 |
26 Jan 2024 | 4,785.00 | 4,840.00 | 4,785.00 | 4,815.00 | 4,815.00 | 739 |
25 Jan 2024 | 4,825.00 | 4,835.00 | 4,795.00 | 4,815.00 | 4,815.00 | 2,013 |
24 Jan 2024 | 4,850.00 | 4,900.00 | 4,835.00 | 4,835.00 | 4,835.00 | 1,378 |
23 Jan 2024 | 4,940.00 | 4,990.00 | 4,865.00 | 4,900.00 | 4,900.00 | 2,470 |
22 Jan 2024 | 4,825.00 | 4,985.00 | 4,825.00 | 4,940.00 | 4,940.00 | 726 |
19 Jan 2024 | 4,900.00 | 4,940.00 | 4,890.00 | 4,895.00 | 4,895.00 | 1,062 |
18 Jan 2024 | 4,850.00 | 4,995.00 | 4,780.00 | 4,940.00 | 4,940.00 | 1,579 |
17 Jan 2024 | 4,840.00 | 4,855.00 | 4,760.00 | 4,850.00 | 4,850.00 | 5,136 |
16 Jan 2024 | 4,900.00 | 4,910.00 | 4,835.00 | 4,840.00 | 4,840.00 | 805 |
15 Jan 2024 | 4,885.00 | 4,885.00 | 4,830.00 | 4,900.00 | 4,900.00 | 52 |
12 Jan 2024 | 4,925.00 | 4,940.00 | 4,840.00 | 4,940.00 | 4,940.00 | 266 |
11 Jan 2024 | 4,910.00 | 4,940.00 | 4,810.00 | 4,925.00 | 4,925.00 | 7,039 |
10 Jan 2024 | 4,905.00 | 5,100.00 | 4,875.00 | 4,910.00 | 4,910.00 | 6,964 |
09 Jan 2024 | 4,860.00 | 5,090.00 | 4,860.00 | 4,980.00 | 4,980.00 | 1,084 |
08 Jan 2024 | 4,900.00 | 4,950.00 | 4,885.00 | 4,890.00 | 4,890.00 | 1,173 |
05 Jan 2024 | 5,070.00 | 5,070.00 | 4,855.00 | 4,930.00 | 4,930.00 | 7,982 |
04 Jan 2024 | 4,990.00 | 5,000.00 | 4,765.00 | 4,925.00 | 4,925.00 | 4,977 |
03 Jan 2024 | 5,050.00 | 5,050.00 | 4,800.00 | 4,910.00 | 4,910.00 | 12,533 |
02 Jan 2024 | 4,970.00 | 5,100.00 | 4,910.00 | 4,965.00 | 4,965.00 | 5,279 |
28 Dec 2023 | 5,080.00 | 5,080.00 | 4,830.00 | 4,950.00 | 4,950.00 | 5,052 |
27 Dec 2023 | 4,950.00 | 5,100.00 | 4,940.00 | 4,990.00 | 4,990.00 | 1,036 |
26 Dec 2023 | 5,050.00 | 5,050.00 | 4,980.00 | 5,000.00 | 5,000.00 | 755 |
22 Dec 2023 | 4,985.00 | 5,070.00 | 4,910.00 | 5,000.00 | 5,000.00 | 9,162 |
21 Dec 2023 | 5,040.00 | 5,040.00 | 4,925.00 | 4,995.00 | 4,995.00 | 1,696 |
20 Dec 2023 | 5,010.00 | 5,280.00 | 4,990.00 | 4,990.00 | 4,990.00 | 7,908 |
19 Dec 2023 | 4,990.00 | 5,130.00 | 4,990.00 | 5,000.00 | 5,000.00 | 13,290 |
18 Dec 2023 | 5,010.00 | 5,060.00 | 4,910.00 | 4,990.00 | 4,990.00 | 3,767 |
15 Dec 2023 | 5,020.00 | 5,020.00 | 4,900.00 | 5,010.00 | 5,010.00 | 9,533 |
14 Dec 2023 | 4,985.00 | 5,080.00 | 4,970.00 | 5,000.00 | 5,000.00 | 4,641 |
13 Dec 2023 | 4,980.00 | 5,040.00 | 4,940.00 | 4,985.00 | 4,985.00 | 21,694 |
12 Dec 2023 | 4,945.00 | 5,110.00 | 4,850.00 | 4,940.00 | 4,940.00 | 5,397 |
11 Dec 2023 | 4,945.00 | 5,000.00 | 4,850.00 | 4,895.00 | 4,895.00 | 3,955 |
08 Dec 2023 | 4,785.00 | 4,925.00 | 4,780.00 | 4,895.00 | 4,895.00 | 13,822 |
07 Dec 2023 | 4,820.00 | 4,865.00 | 4,605.00 | 4,785.00 | 4,785.00 | 6,340 |
06 Dec 2023 | 4,985.00 | 4,985.00 | 4,700.00 | 4,820.00 | 4,820.00 | 66,315 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |