Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,655.00 | 3,675.00 | 3,610.00 | 3,640.00 | 3,640.00 | 15,821 |
02 May 2024 | 3,630.00 | 3,680.00 | 3,620.00 | 3,655.00 | 3,655.00 | 45,524 |
30 Apr 2024 | 3,625.00 | 3,675.00 | 3,610.00 | 3,635.00 | 3,635.00 | 46,448 |
29 Apr 2024 | 3,565.00 | 3,625.00 | 3,565.00 | 3,610.00 | 3,610.00 | 35,613 |
26 Apr 2024 | 3,575.00 | 3,595.00 | 3,545.00 | 3,570.00 | 3,570.00 | 32,016 |
25 Apr 2024 | 3,535.00 | 3,610.00 | 3,530.00 | 3,575.00 | 3,575.00 | 31,761 |
24 Apr 2024 | 3,555.00 | 3,575.00 | 3,525.00 | 3,535.00 | 3,535.00 | 23,817 |
23 Apr 2024 | 3,560.00 | 3,575.00 | 3,510.00 | 3,535.00 | 3,535.00 | 44,566 |
22 Apr 2024 | 3,520.00 | 3,560.00 | 3,510.00 | 3,560.00 | 3,560.00 | 29,614 |
19 Apr 2024 | 3,540.00 | 3,565.00 | 3,480.00 | 3,525.00 | 3,525.00 | 45,370 |
18 Apr 2024 | 3,515.00 | 3,565.00 | 3,500.00 | 3,540.00 | 3,540.00 | 42,373 |
17 Apr 2024 | 3,510.00 | 3,540.00 | 3,495.00 | 3,515.00 | 3,515.00 | 30,601 |
16 Apr 2024 | 3,575.00 | 3,595.00 | 3,490.00 | 3,510.00 | 3,510.00 | 68,699 |
15 Apr 2024 | 3,625.00 | 3,625.00 | 3,560.00 | 3,575.00 | 3,575.00 | 39,282 |
12 Apr 2024 | 3,600.00 | 3,650.00 | 3,600.00 | 3,625.00 | 3,625.00 | 30,130 |
11 Apr 2024 | 3,625.00 | 3,630.00 | 3,580.00 | 3,610.00 | 3,610.00 | 30,389 |
09 Apr 2024 | 3,625.00 | 3,725.00 | 3,605.00 | 3,630.00 | 3,630.00 | 62,570 |
08 Apr 2024 | 3,670.00 | 3,670.00 | 3,600.00 | 3,625.00 | 3,625.00 | 75,612 |
05 Apr 2024 | 3,710.00 | 3,745.00 | 3,655.00 | 3,670.00 | 3,670.00 | 86,484 |
04 Apr 2024 | 3,720.00 | 3,745.00 | 3,710.00 | 3,730.00 | 3,730.00 | 25,274 |
03 Apr 2024 | 3,760.00 | 3,780.00 | 3,710.00 | 3,720.00 | 3,720.00 | 65,395 |
02 Apr 2024 | 3,820.00 | 3,820.00 | 3,745.00 | 3,760.00 | 3,760.00 | 86,624 |
01 Apr 2024 | 3,770.00 | 3,825.00 | 3,765.00 | 3,780.00 | 3,780.00 | 52,917 |
29 Mar 2024 | 3,805.00 | 3,830.00 | 3,770.00 | 3,770.00 | 3,770.00 | 67,076 |
28 Mar 2024 | 3,880.00 | 3,925.00 | 3,800.00 | 3,800.00 | 3,800.00 | 72,213 |
27 Mar 2024 | 3,785.00 | 3,900.00 | 3,785.00 | 3,880.00 | 3,880.00 | 159,252 |
26 Mar 2024 | 3,785.00 | 3,835.00 | 3,745.00 | 3,815.00 | 3,815.00 | 62,521 |
25 Mar 2024 | 3,780.00 | 3,785.00 | 3,740.00 | 3,785.00 | 3,785.00 | 54,140 |
22 Mar 2024 | 3,830.00 | 3,835.00 | 3,760.00 | 3,785.00 | 3,785.00 | 62,843 |
21 Mar 2024 | 3,840.00 | 3,865.00 | 3,800.00 | 3,810.00 | 3,810.00 | 47,217 |
20 Mar 2024 | 3,795.00 | 3,855.00 | 3,775.00 | 3,840.00 | 3,840.00 | 50,342 |
19 Mar 2024 | 3,850.00 | 3,875.00 | 3,780.00 | 3,785.00 | 3,785.00 | 67,749 |
18 Mar 2024 | 3,860.00 | 3,870.00 | 3,835.00 | 3,850.00 | 3,850.00 | 62,530 |
15 Mar 2024 | 3,790.00 | 3,885.00 | 3,790.00 | 3,860.00 | 3,860.00 | 91,722 |
14 Mar 2024 | 3,780.00 | 3,830.00 | 3,780.00 | 3,805.00 | 3,805.00 | 43,793 |
13 Mar 2024 | 3,825.00 | 3,840.00 | 3,755.00 | 3,810.00 | 3,810.00 | 119,912 |
12 Mar 2024 | 3,815.00 | 3,875.00 | 3,810.00 | 3,825.00 | 3,825.00 | 73,248 |
11 Mar 2024 | 3,815.00 | 3,875.00 | 3,805.00 | 3,815.00 | 3,815.00 | 75,776 |
08 Mar 2024 | 3,865.00 | 3,905.00 | 3,840.00 | 3,840.00 | 3,840.00 | 81,932 |
07 Mar 2024 | 3,830.00 | 3,905.00 | 3,815.00 | 3,860.00 | 3,860.00 | 132,124 |
06 Mar 2024 | 3,815.00 | 3,860.00 | 3,800.00 | 3,860.00 | 3,860.00 | 130,113 |
05 Mar 2024 | 3,885.00 | 3,910.00 | 3,775.00 | 3,825.00 | 3,825.00 | 249,153 |
04 Mar 2024 | 4,080.00 | 4,100.00 | 3,880.00 | 3,885.00 | 3,885.00 | 582,599 |
29 Feb 2024 | 4,110.00 | 4,195.00 | 4,060.00 | 4,155.00 | 4,155.00 | 406,981 |
28 Feb 2024 | 4,230.00 | 4,450.00 | 4,000.00 | 4,245.00 | 4,245.00 | 1,601,678 |
27 Feb 2024 | 4,815.00 | 5,290.00 | 4,130.00 | 4,230.00 | 4,230.00 | 5,444,494 |
26 Feb 2024 | 3,775.00 | 4,905.00 | 3,715.00 | 4,905.00 | 4,905.00 | 5,585,395 |
23 Feb 2024 | 3,835.00 | 3,840.00 | 3,755.00 | 3,775.00 | 3,775.00 | 44,090 |
22 Feb 2024 | 3,750.00 | 3,770.00 | 3,730.00 | 3,755.00 | 3,755.00 | 33,977 |
21 Feb 2024 | 3,780.00 | 3,785.00 | 3,750.00 | 3,750.00 | 3,750.00 | 24,764 |
20 Feb 2024 | 3,810.00 | 3,830.00 | 3,745.00 | 3,780.00 | 3,780.00 | 34,019 |
19 Feb 2024 | 3,800.00 | 3,875.00 | 3,785.00 | 3,810.00 | 3,810.00 | 27,856 |
16 Feb 2024 | 3,830.00 | 3,845.00 | 3,815.00 | 3,825.00 | 3,825.00 | 16,598 |
15 Feb 2024 | 3,875.00 | 3,880.00 | 3,835.00 | 3,845.00 | 3,845.00 | 12,662 |
14 Feb 2024 | 3,820.00 | 3,880.00 | 3,795.00 | 3,875.00 | 3,875.00 | 26,600 |
13 Feb 2024 | 3,780.00 | 3,840.00 | 3,780.00 | 3,830.00 | 3,830.00 | 18,342 |
08 Feb 2024 | 3,775.00 | 3,835.00 | 3,765.00 | 3,780.00 | 3,780.00 | 16,106 |
07 Feb 2024 | 3,770.00 | 3,805.00 | 3,760.00 | 3,785.00 | 3,785.00 | 15,001 |
06 Feb 2024 | 3,750.00 | 3,800.00 | 3,745.00 | 3,795.00 | 3,795.00 | 16,240 |
05 Feb 2024 | 3,750.00 | 3,835.00 | 3,750.00 | 3,785.00 | 3,785.00 | 28,215 |
02 Feb 2024 | 3,715.00 | 3,795.00 | 3,715.00 | 3,790.00 | 3,790.00 | 27,707 |
01 Feb 2024 | 3,725.00 | 3,775.00 | 3,715.00 | 3,715.00 | 3,715.00 | 45,292 |
31 Jan 2024 | 3,815.00 | 3,820.00 | 3,670.00 | 3,735.00 | 3,735.00 | 50,269 |
30 Jan 2024 | 3,830.00 | 3,840.00 | 3,775.00 | 3,820.00 | 3,820.00 | 23,548 |
29 Jan 2024 | 3,865.00 | 3,865.00 | 3,760.00 | 3,830.00 | 3,830.00 | 51,406 |
26 Jan 2024 | 3,770.00 | 3,865.00 | 3,770.00 | 3,855.00 | 3,855.00 | 18,950 |
25 Jan 2024 | 3,790.00 | 3,810.00 | 3,695.00 | 3,805.00 | 3,805.00 | 26,356 |
24 Jan 2024 | 3,865.00 | 3,870.00 | 3,790.00 | 3,790.00 | 3,790.00 | 35,511 |
23 Jan 2024 | 3,825.00 | 3,850.00 | 3,795.00 | 3,845.00 | 3,845.00 | 25,367 |
22 Jan 2024 | 3,880.00 | 3,885.00 | 3,830.00 | 3,850.00 | 3,850.00 | 37,720 |
19 Jan 2024 | 3,870.00 | 3,930.00 | 3,820.00 | 3,870.00 | 3,870.00 | 59,146 |
18 Jan 2024 | 3,795.00 | 4,050.00 | 3,790.00 | 3,870.00 | 3,870.00 | 70,122 |
17 Jan 2024 | 3,910.00 | 3,910.00 | 3,775.00 | 3,825.00 | 3,825.00 | 79,893 |
16 Jan 2024 | 3,920.00 | 3,965.00 | 3,910.00 | 3,910.00 | 3,910.00 | 52,741 |
15 Jan 2024 | 3,975.00 | 3,975.00 | 3,930.00 | 3,930.00 | 3,930.00 | 38,819 |
12 Jan 2024 | 4,005.00 | 4,030.00 | 3,955.00 | 3,975.00 | 3,975.00 | 27,298 |
11 Jan 2024 | 3,965.00 | 4,030.00 | 3,955.00 | 4,005.00 | 4,005.00 | 37,210 |
10 Jan 2024 | 4,015.00 | 4,025.00 | 3,970.00 | 3,980.00 | 3,980.00 | 24,900 |
09 Jan 2024 | 4,025.00 | 4,070.00 | 4,020.00 | 4,030.00 | 4,030.00 | 27,901 |
08 Jan 2024 | 4,060.00 | 4,075.00 | 3,980.00 | 4,020.00 | 4,020.00 | 60,418 |
05 Jan 2024 | 4,010.00 | 4,100.00 | 3,950.00 | 4,060.00 | 4,060.00 | 125,477 |
04 Jan 2024 | 3,980.00 | 4,050.00 | 3,970.00 | 4,010.00 | 4,010.00 | 65,934 |
03 Jan 2024 | 3,965.00 | 4,000.00 | 3,950.00 | 3,975.00 | 3,975.00 | 34,719 |
02 Jan 2024 | 3,925.00 | 4,010.00 | 3,915.00 | 4,000.00 | 4,000.00 | 74,582 |
28 Dec 2023 | 3,935.00 | 3,945.00 | 3,915.00 | 3,930.00 | 3,930.00 | 45,147 |
27 Dec 2023 | 3,915.00 | 3,955.00 | 3,900.00 | 3,935.00 | 3,935.00 | 34,978 |
26 Dec 2023 | 3,925.00 | 3,960.00 | 3,900.00 | 3,915.00 | 3,915.00 | 66,767 |
22 Dec 2023 | 4,000.00 | 4,010.00 | 3,925.00 | 3,925.00 | 3,925.00 | 70,756 |
21 Dec 2023 | 4,065.00 | 4,090.00 | 3,980.00 | 4,000.00 | 4,000.00 | 82,758 |
20 Dec 2023 | 4,000.00 | 4,180.00 | 3,990.00 | 4,050.00 | 4,050.00 | 130,296 |
19 Dec 2023 | 4,005.00 | 4,010.00 | 3,980.00 | 4,000.00 | 4,000.00 | 35,809 |
18 Dec 2023 | 3,990.00 | 4,005.00 | 3,965.00 | 4,005.00 | 4,005.00 | 38,747 |
15 Dec 2023 | 4,100.00 | 4,100.00 | 3,985.00 | 3,990.00 | 3,990.00 | 87,417 |
14 Dec 2023 | 4,020.00 | 4,140.00 | 4,020.00 | 4,110.00 | 4,110.00 | 98,197 |
13 Dec 2023 | 4,015.00 | 4,030.00 | 3,985.00 | 4,010.00 | 4,010.00 | 36,743 |
12 Dec 2023 | 4,020.00 | 4,045.00 | 4,010.00 | 4,035.00 | 4,035.00 | 33,086 |
11 Dec 2023 | 3,990.00 | 4,050.00 | 3,955.00 | 4,020.00 | 4,020.00 | 59,885 |
08 Dec 2023 | 3,920.00 | 3,995.00 | 3,915.00 | 3,985.00 | 3,985.00 | 39,932 |
07 Dec 2023 | 3,910.00 | 3,940.00 | 3,885.00 | 3,920.00 | 3,920.00 | 39,902 |
06 Dec 2023 | 3,910.00 | 3,945.00 | 3,890.00 | 3,915.00 | 3,915.00 | 44,070 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |