Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,765.00 | 2,770.00 | 2,745.00 | 2,770.00 | 2,770.00 | 3,936 |
02 May 2024 | 2,775.00 | 2,775.00 | 2,750.00 | 2,765.00 | 2,765.00 | 5,786 |
30 Apr 2024 | 2,765.00 | 2,800.00 | 2,745.00 | 2,775.00 | 2,775.00 | 9,469 |
29 Apr 2024 | 2,790.00 | 2,790.00 | 2,765.00 | 2,780.00 | 2,780.00 | 728 |
26 Apr 2024 | 2,765.00 | 2,795.00 | 2,730.00 | 2,795.00 | 2,795.00 | 8,379 |
25 Apr 2024 | 2,765.00 | 2,800.00 | 2,725.00 | 2,765.00 | 2,765.00 | 8,359 |
24 Apr 2024 | 2,770.00 | 2,835.00 | 2,755.00 | 2,765.00 | 2,765.00 | 7,171 |
23 Apr 2024 | 2,780.00 | 2,800.00 | 2,745.00 | 2,760.00 | 2,760.00 | 2,014 |
22 Apr 2024 | 2,710.00 | 2,810.00 | 2,670.00 | 2,780.00 | 2,780.00 | 16,610 |
19 Apr 2024 | 2,745.00 | 2,745.00 | 2,690.00 | 2,690.00 | 2,690.00 | 6,779 |
18 Apr 2024 | 2,735.00 | 2,760.00 | 2,685.00 | 2,760.00 | 2,760.00 | 8,696 |
17 Apr 2024 | 2,730.00 | 2,735.00 | 2,685.00 | 2,735.00 | 2,735.00 | 4,934 |
16 Apr 2024 | 2,705.00 | 2,730.00 | 2,680.00 | 2,725.00 | 2,725.00 | 13,066 |
15 Apr 2024 | 2,780.00 | 2,780.00 | 2,710.00 | 2,740.00 | 2,740.00 | 19,500 |
12 Apr 2024 | 2,765.00 | 2,810.00 | 2,740.00 | 2,790.00 | 2,790.00 | 19,454 |
11 Apr 2024 | 2,750.00 | 2,780.00 | 2,725.00 | 2,775.00 | 2,775.00 | 12,908 |
09 Apr 2024 | 2,810.00 | 2,810.00 | 2,750.00 | 2,760.00 | 2,760.00 | 10,351 |
08 Apr 2024 | 2,825.00 | 2,835.00 | 2,775.00 | 2,810.00 | 2,810.00 | 10,307 |
05 Apr 2024 | 2,845.00 | 2,855.00 | 2,800.00 | 2,830.00 | 2,830.00 | 7,802 |
04 Apr 2024 | 2,755.00 | 2,900.00 | 2,750.00 | 2,845.00 | 2,845.00 | 30,490 |
03 Apr 2024 | 2,720.00 | 2,860.00 | 2,700.00 | 2,745.00 | 2,745.00 | 27,769 |
02 Apr 2024 | 2,730.00 | 2,770.00 | 2,680.00 | 2,720.00 | 2,720.00 | 26,353 |
01 Apr 2024 | 2,720.00 | 2,770.00 | 2,705.00 | 2,730.00 | 2,730.00 | 3,557 |
29 Mar 2024 | 2,725.00 | 2,735.00 | 2,710.00 | 2,720.00 | 2,720.00 | 6,233 |
28 Mar 2024 | 2,755.00 | 2,755.00 | 2,725.00 | 2,735.00 | 2,735.00 | 9,511 |
27 Mar 2024 | 2,740.00 | 2,760.00 | 2,730.00 | 2,755.00 | 2,755.00 | 7,913 |
26 Mar 2024 | 2,775.00 | 2,845.00 | 2,745.00 | 2,760.00 | 2,760.00 | 15,990 |
25 Mar 2024 | 2,800.00 | 2,800.00 | 2,760.00 | 2,775.00 | 2,775.00 | 22,903 |
22 Mar 2024 | 2,785.00 | 2,810.00 | 2,770.00 | 2,800.00 | 2,800.00 | 14,206 |
21 Mar 2024 | 2,785.00 | 2,855.00 | 2,770.00 | 2,810.00 | 2,810.00 | 18,629 |
20 Mar 2024 | 2,800.00 | 2,800.00 | 2,765.00 | 2,785.00 | 2,785.00 | 6,631 |
19 Mar 2024 | 2,785.00 | 2,835.00 | 2,775.00 | 2,790.00 | 2,790.00 | 3,176 |
18 Mar 2024 | 2,790.00 | 2,850.00 | 2,780.00 | 2,810.00 | 2,810.00 | 9,297 |
15 Mar 2024 | 2,845.00 | 2,845.00 | 2,780.00 | 2,800.00 | 2,800.00 | 13,664 |
14 Mar 2024 | 2,815.00 | 2,865.00 | 2,810.00 | 2,850.00 | 2,850.00 | 11,088 |
13 Mar 2024 | 2,815.00 | 2,840.00 | 2,810.00 | 2,815.00 | 2,815.00 | 4,346 |
12 Mar 2024 | 2,830.00 | 2,860.00 | 2,830.00 | 2,830.00 | 2,830.00 | 6,186 |
11 Mar 2024 | 2,825.00 | 2,895.00 | 2,800.00 | 2,800.00 | 2,800.00 | 14,832 |
08 Mar 2024 | 2,785.00 | 2,840.00 | 2,775.00 | 2,830.00 | 2,830.00 | 18,069 |
07 Mar 2024 | 2,790.00 | 2,790.00 | 2,755.00 | 2,785.00 | 2,785.00 | 9,293 |
06 Mar 2024 | 2,820.00 | 2,820.00 | 2,760.00 | 2,790.00 | 2,790.00 | 8,247 |
05 Mar 2024 | 2,830.00 | 2,845.00 | 2,795.00 | 2,820.00 | 2,820.00 | 10,949 |
04 Mar 2024 | 2,830.00 | 2,865.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,829 |
29 Feb 2024 | 2,840.00 | 2,850.00 | 2,820.00 | 2,830.00 | 2,830.00 | 3,224 |
28 Feb 2024 | 2,830.00 | 2,860.00 | 2,820.00 | 2,850.00 | 2,850.00 | 4,448 |
27 Feb 2024 | 2,880.00 | 2,900.00 | 2,850.00 | 2,855.00 | 2,855.00 | 3,794 |
26 Feb 2024 | 2,875.00 | 2,880.00 | 2,850.00 | 2,880.00 | 2,880.00 | 1,539 |
23 Feb 2024 | 2,840.00 | 2,880.00 | 2,840.00 | 2,875.00 | 2,875.00 | 11,229 |
22 Feb 2024 | 2,890.00 | 2,895.00 | 2,870.00 | 2,880.00 | 2,880.00 | 4,867 |
21 Feb 2024 | 2,885.00 | 2,910.00 | 2,870.00 | 2,885.00 | 2,885.00 | 13,634 |
20 Feb 2024 | 2,895.00 | 2,935.00 | 2,880.00 | 2,910.00 | 2,910.00 | 12,245 |
19 Feb 2024 | 2,930.00 | 2,930.00 | 2,880.00 | 2,890.00 | 2,890.00 | 7,416 |
16 Feb 2024 | 2,910.00 | 2,915.00 | 2,890.00 | 2,910.00 | 2,910.00 | 5,450 |
15 Feb 2024 | 2,935.00 | 2,935.00 | 2,885.00 | 2,905.00 | 2,905.00 | 6,473 |
14 Feb 2024 | 2,900.00 | 2,920.00 | 2,885.00 | 2,900.00 | 2,900.00 | 7,995 |
13 Feb 2024 | 2,910.00 | 2,915.00 | 2,850.00 | 2,910.00 | 2,910.00 | 19,588 |
08 Feb 2024 | 2,860.00 | 2,895.00 | 2,840.00 | 2,895.00 | 2,895.00 | 5,451 |
07 Feb 2024 | 2,850.00 | 2,880.00 | 2,825.00 | 2,865.00 | 2,865.00 | 6,332 |
06 Feb 2024 | 2,830.00 | 2,870.00 | 2,805.00 | 2,855.00 | 2,855.00 | 11,459 |
05 Feb 2024 | 2,885.00 | 2,885.00 | 2,820.00 | 2,860.00 | 2,860.00 | 8,041 |
02 Feb 2024 | 2,870.00 | 2,910.00 | 2,825.00 | 2,880.00 | 2,880.00 | 9,863 |
01 Feb 2024 | 2,820.00 | 2,880.00 | 2,800.00 | 2,875.00 | 2,875.00 | 25,865 |
31 Jan 2024 | 2,820.00 | 2,820.00 | 2,775.00 | 2,805.00 | 2,805.00 | 14,780 |
30 Jan 2024 | 2,830.00 | 2,840.00 | 2,790.00 | 2,820.00 | 2,820.00 | 17,482 |
29 Jan 2024 | 2,810.00 | 2,845.00 | 2,795.00 | 2,820.00 | 2,820.00 | 7,167 |
26 Jan 2024 | 2,790.00 | 2,845.00 | 2,790.00 | 2,830.00 | 2,830.00 | 7,724 |
25 Jan 2024 | 2,860.00 | 2,860.00 | 2,815.00 | 2,830.00 | 2,830.00 | 17,492 |
24 Jan 2024 | 2,805.00 | 2,850.00 | 2,805.00 | 2,830.00 | 2,830.00 | 16,499 |
23 Jan 2024 | 2,825.00 | 2,875.00 | 2,780.00 | 2,855.00 | 2,855.00 | 17,756 |
22 Jan 2024 | 2,820.00 | 2,885.00 | 2,805.00 | 2,835.00 | 2,835.00 | 18,513 |
19 Jan 2024 | 2,840.00 | 2,910.00 | 2,840.00 | 2,875.00 | 2,875.00 | 4,556 |
18 Jan 2024 | 2,845.00 | 2,900.00 | 2,840.00 | 2,895.00 | 2,895.00 | 6,655 |
17 Jan 2024 | 2,990.00 | 2,990.00 | 2,820.00 | 2,900.00 | 2,900.00 | 17,813 |
16 Jan 2024 | 2,965.00 | 2,970.00 | 2,920.00 | 2,970.00 | 2,970.00 | 18,315 |
15 Jan 2024 | 2,980.00 | 2,980.00 | 2,980.00 | 2,960.00 | 2,960.00 | 11 |
12 Jan 2024 | 3,010.00 | 3,010.00 | 2,960.00 | 2,970.00 | 2,970.00 | 20,288 |
11 Jan 2024 | 3,015.00 | 3,045.00 | 2,990.00 | 3,010.00 | 3,010.00 | 34,114 |
10 Jan 2024 | 3,020.00 | 3,070.00 | 2,980.00 | 3,050.00 | 3,050.00 | 34,700 |
09 Jan 2024 | 3,010.00 | 3,045.00 | 2,990.00 | 3,020.00 | 3,020.00 | 11,687 |
08 Jan 2024 | 3,100.00 | 3,145.00 | 2,990.00 | 3,020.00 | 3,020.00 | 31,659 |
05 Jan 2024 | 3,050.00 | 3,050.00 | 3,000.00 | 3,045.00 | 3,045.00 | 29,151 |
04 Jan 2024 | 3,015.00 | 3,080.00 | 3,005.00 | 3,045.00 | 3,045.00 | 32,101 |
03 Jan 2024 | 3,055.00 | 3,095.00 | 3,005.00 | 3,040.00 | 3,040.00 | 22,950 |
02 Jan 2024 | 3,090.00 | 3,120.00 | 3,035.00 | 3,075.00 | 3,075.00 | 26,663 |
28 Dec 2023 | 3,060.00 | 3,135.00 | 3,025.00 | 3,070.00 | 3,070.00 | 56,261 |
27 Dec 2023 | 3,100.00 | 3,120.00 | 2,980.00 | 3,050.00 | 3,050.00 | 50,612 |
26 Dec 2023 | 3,230.00 | 3,230.00 | 3,110.00 | 3,145.00 | 3,145.00 | 73,162 |
22 Dec 2023 | 3,180.00 | 3,500.00 | 3,060.00 | 3,145.00 | 3,145.00 | 584,682 |
21 Dec 2023 | 3,015.00 | 3,270.00 | 3,000.00 | 3,180.00 | 3,180.00 | 300,461 |
20 Dec 2023 | 3,045.00 | 3,140.00 | 3,030.00 | 3,040.00 | 3,040.00 | 33,309 |
19 Dec 2023 | 3,070.00 | 3,070.00 | 3,020.00 | 3,045.00 | 3,045.00 | 4,380 |
18 Dec 2023 | 3,045.00 | 3,070.00 | 3,010.00 | 3,060.00 | 3,060.00 | 7,096 |
15 Dec 2023 | 3,070.00 | 3,125.00 | 2,930.00 | 3,050.00 | 3,050.00 | 39,901 |
14 Dec 2023 | 3,090.00 | 3,155.00 | 3,040.00 | 3,045.00 | 3,045.00 | 35,589 |
13 Dec 2023 | 3,085.00 | 3,155.00 | 3,035.00 | 3,090.00 | 3,090.00 | 33,366 |
12 Dec 2023 | 3,070.00 | 3,125.00 | 2,995.00 | 3,110.00 | 3,110.00 | 39,088 |
11 Dec 2023 | 3,060.00 | 3,095.00 | 2,970.00 | 3,080.00 | 3,080.00 | 49,171 |
08 Dec 2023 | 2,950.00 | 3,085.00 | 2,945.00 | 3,060.00 | 3,060.00 | 41,633 |
07 Dec 2023 | 2,915.00 | 3,025.00 | 2,910.00 | 3,010.00 | 3,010.00 | 19,384 |
06 Dec 2023 | 2,990.00 | 3,010.00 | 2,850.00 | 2,970.00 | 2,970.00 | 51,617 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |