Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,810.00 | 3,840.00 | 3,745.00 | 3,760.00 | 3,760.00 | 9,488 |
02 May 2024 | 3,845.00 | 3,865.00 | 3,790.00 | 3,810.00 | 3,810.00 | 20,403 |
30 Apr 2024 | 4,160.00 | 4,500.00 | 3,805.00 | 3,845.00 | 3,845.00 | 531,166 |
29 Apr 2024 | 4,015.00 | 4,150.00 | 3,980.00 | 4,135.00 | 4,135.00 | 64,042 |
26 Apr 2024 | 3,730.00 | 3,995.00 | 3,730.00 | 3,980.00 | 3,980.00 | 78,121 |
25 Apr 2024 | 3,665.00 | 3,715.00 | 3,565.00 | 3,705.00 | 3,705.00 | 31,393 |
24 Apr 2024 | 3,480.00 | 3,605.00 | 3,470.00 | 3,540.00 | 3,540.00 | 54,180 |
23 Apr 2024 | 3,550.00 | 3,625.00 | 3,475.00 | 3,475.00 | 3,475.00 | 19,107 |
22 Apr 2024 | 3,585.00 | 3,605.00 | 3,500.00 | 3,550.00 | 3,550.00 | 13,831 |
19 Apr 2024 | 3,700.00 | 3,795.00 | 3,545.00 | 3,585.00 | 3,585.00 | 12,770 |
18 Apr 2024 | 3,585.00 | 3,705.00 | 3,585.00 | 3,700.00 | 3,700.00 | 12,086 |
17 Apr 2024 | 3,560.00 | 3,645.00 | 3,545.00 | 3,615.00 | 3,615.00 | 6,837 |
16 Apr 2024 | 3,640.00 | 3,640.00 | 3,510.00 | 3,560.00 | 3,560.00 | 11,884 |
15 Apr 2024 | 3,770.00 | 3,770.00 | 3,510.00 | 3,640.00 | 3,640.00 | 30,863 |
12 Apr 2024 | 3,820.00 | 3,840.00 | 3,760.00 | 3,775.00 | 3,775.00 | 28,061 |
11 Apr 2024 | 3,860.00 | 3,860.00 | 3,795.00 | 3,820.00 | 3,820.00 | 17,078 |
09 Apr 2024 | 3,825.00 | 3,970.00 | 3,825.00 | 3,910.00 | 3,910.00 | 19,867 |
08 Apr 2024 | 3,950.00 | 4,180.00 | 3,900.00 | 3,970.00 | 3,970.00 | 17,325 |
05 Apr 2024 | 4,045.00 | 4,045.00 | 3,805.00 | 3,985.00 | 3,985.00 | 29,593 |
04 Apr 2024 | 4,005.00 | 4,125.00 | 3,985.00 | 4,010.00 | 4,010.00 | 16,078 |
03 Apr 2024 | 4,030.00 | 4,080.00 | 4,000.00 | 4,050.00 | 4,050.00 | 16,174 |
02 Apr 2024 | 4,095.00 | 4,095.00 | 4,030.00 | 4,050.00 | 4,050.00 | 26,225 |
01 Apr 2024 | 4,080.00 | 4,165.00 | 4,075.00 | 4,135.00 | 4,135.00 | 27,324 |
29 Mar 2024 | 4,180.00 | 4,180.00 | 4,070.00 | 4,075.00 | 4,075.00 | 33,855 |
28 Mar 2024 | 4,335.00 | 4,335.00 | 4,175.00 | 4,175.00 | 4,175.00 | 25,965 |
27 Mar 2024 | 4,275.00 | 4,355.00 | 4,190.00 | 4,310.00 | 4,310.00 | 23,356 |
26 Mar 2024 | 4,195.00 | 4,335.00 | 4,155.00 | 4,275.00 | 4,275.00 | 20,364 |
25 Mar 2024 | 4,320.00 | 4,400.00 | 4,200.00 | 4,225.00 | 4,225.00 | 32,553 |
22 Mar 2024 | 4,215.00 | 4,225.00 | 4,170.00 | 4,190.00 | 4,190.00 | 5,987 |
21 Mar 2024 | 4,145.00 | 4,210.00 | 4,145.00 | 4,165.00 | 4,165.00 | 14,084 |
20 Mar 2024 | 4,200.00 | 4,200.00 | 4,110.00 | 4,145.00 | 4,145.00 | 13,713 |
19 Mar 2024 | 4,185.00 | 4,300.00 | 4,110.00 | 4,165.00 | 4,165.00 | 37,581 |
18 Mar 2024 | 4,100.00 | 4,230.00 | 4,090.00 | 4,145.00 | 4,145.00 | 19,442 |
15 Mar 2024 | 4,140.00 | 4,160.00 | 4,080.00 | 4,140.00 | 4,140.00 | 14,899 |
14 Mar 2024 | 4,145.00 | 4,195.00 | 4,115.00 | 4,140.00 | 4,140.00 | 13,812 |
13 Mar 2024 | 4,180.00 | 4,195.00 | 4,115.00 | 4,145.00 | 4,145.00 | 21,905 |
12 Mar 2024 | 4,130.00 | 4,240.00 | 4,125.00 | 4,180.00 | 4,180.00 | 26,659 |
11 Mar 2024 | 4,135.00 | 4,190.00 | 4,060.00 | 4,135.00 | 4,135.00 | 20,660 |
08 Mar 2024 | 4,195.00 | 4,195.00 | 4,070.00 | 4,095.00 | 4,095.00 | 36,104 |
07 Mar 2024 | 4,005.00 | 4,160.00 | 4,005.00 | 4,085.00 | 4,085.00 | 42,545 |
06 Mar 2024 | 4,015.00 | 4,110.00 | 4,015.00 | 4,045.00 | 4,045.00 | 14,837 |
05 Mar 2024 | 4,235.00 | 4,235.00 | 4,040.00 | 4,110.00 | 4,110.00 | 40,163 |
04 Mar 2024 | 4,085.00 | 4,205.00 | 4,045.00 | 4,195.00 | 4,195.00 | 21,362 |
29 Feb 2024 | 4,090.00 | 4,135.00 | 4,045.00 | 4,085.00 | 4,085.00 | 20,801 |
28 Feb 2024 | 4,135.00 | 4,240.00 | 4,100.00 | 4,140.00 | 4,140.00 | 19,904 |
27 Feb 2024 | 4,215.00 | 4,235.00 | 4,135.00 | 4,200.00 | 4,200.00 | 28,098 |
26 Feb 2024 | 4,275.00 | 4,310.00 | 4,120.00 | 4,245.00 | 4,245.00 | 34,893 |
23 Feb 2024 | 4,360.00 | 4,365.00 | 4,270.00 | 4,275.00 | 4,275.00 | 21,300 |
22 Feb 2024 | 4,370.00 | 4,385.00 | 4,345.00 | 4,355.00 | 4,355.00 | 17,404 |
21 Feb 2024 | 4,390.00 | 4,390.00 | 4,280.00 | 4,345.00 | 4,345.00 | 16,631 |
20 Feb 2024 | 4,430.00 | 4,430.00 | 4,335.00 | 4,390.00 | 4,390.00 | 24,802 |
19 Feb 2024 | 4,395.00 | 4,445.00 | 4,370.00 | 4,430.00 | 4,430.00 | 23,364 |
16 Feb 2024 | 4,450.00 | 4,470.00 | 4,365.00 | 4,470.00 | 4,470.00 | 46,713 |
15 Feb 2024 | 4,400.00 | 4,460.00 | 4,315.00 | 4,360.00 | 4,360.00 | 26,458 |
14 Feb 2024 | 4,390.00 | 4,405.00 | 4,280.00 | 4,385.00 | 4,385.00 | 42,428 |
13 Feb 2024 | 4,330.00 | 4,380.00 | 4,300.00 | 4,325.00 | 4,325.00 | 33,694 |
08 Feb 2024 | 4,290.00 | 4,450.00 | 4,250.00 | 4,330.00 | 4,330.00 | 43,078 |
07 Feb 2024 | 4,195.00 | 4,350.00 | 4,195.00 | 4,305.00 | 4,305.00 | 47,538 |
06 Feb 2024 | 4,350.00 | 4,355.00 | 4,150.00 | 4,215.00 | 4,215.00 | 69,131 |
05 Feb 2024 | 4,305.00 | 4,700.00 | 4,215.00 | 4,315.00 | 4,315.00 | 155,100 |
02 Feb 2024 | 4,100.00 | 4,280.00 | 4,060.00 | 4,240.00 | 4,240.00 | 116,123 |
01 Feb 2024 | 4,220.00 | 5,130.00 | 4,025.00 | 4,060.00 | 4,060.00 | 1,848,750 |
31 Jan 2024 | 4,060.00 | 4,170.00 | 3,890.00 | 3,975.00 | 3,975.00 | 32,547 |
30 Jan 2024 | 4,110.00 | 4,220.00 | 4,010.00 | 4,060.00 | 4,060.00 | 19,910 |
29 Jan 2024 | 4,195.00 | 4,230.00 | 4,065.00 | 4,110.00 | 4,110.00 | 30,882 |
26 Jan 2024 | 4,090.00 | 4,230.00 | 4,090.00 | 4,185.00 | 4,185.00 | 15,480 |
25 Jan 2024 | 4,325.00 | 4,325.00 | 4,095.00 | 4,190.00 | 4,190.00 | 40,571 |
24 Jan 2024 | 4,390.00 | 4,460.00 | 4,280.00 | 4,335.00 | 4,335.00 | 34,903 |
23 Jan 2024 | 4,350.00 | 4,520.00 | 4,340.00 | 4,435.00 | 4,435.00 | 33,673 |
22 Jan 2024 | 4,475.00 | 4,475.00 | 4,290.00 | 4,350.00 | 4,350.00 | 17,613 |
19 Jan 2024 | 4,450.00 | 4,565.00 | 4,350.00 | 4,350.00 | 4,350.00 | 41,532 |
18 Jan 2024 | 4,475.00 | 4,475.00 | 4,290.00 | 4,375.00 | 4,375.00 | 36,573 |
17 Jan 2024 | 4,590.00 | 4,640.00 | 4,340.00 | 4,350.00 | 4,350.00 | 41,416 |
16 Jan 2024 | 4,655.00 | 4,740.00 | 4,370.00 | 4,525.00 | 4,525.00 | 53,005 |
15 Jan 2024 | 4,700.00 | 4,775.00 | 4,635.00 | 4,655.00 | 4,655.00 | 33,829 |
12 Jan 2024 | 4,800.00 | 5,080.00 | 4,645.00 | 4,660.00 | 4,660.00 | 181,410 |
11 Jan 2024 | 4,700.00 | 4,725.00 | 4,625.00 | 4,655.00 | 4,655.00 | 18,984 |
10 Jan 2024 | 4,700.00 | 4,715.00 | 4,605.00 | 4,650.00 | 4,650.00 | 22,881 |
09 Jan 2024 | 4,720.00 | 4,720.00 | 4,620.00 | 4,685.00 | 4,685.00 | 19,081 |
08 Jan 2024 | 4,700.00 | 4,780.00 | 4,560.00 | 4,660.00 | 4,660.00 | 32,899 |
05 Jan 2024 | 4,695.00 | 4,700.00 | 4,570.00 | 4,660.00 | 4,660.00 | 18,984 |
04 Jan 2024 | 4,745.00 | 4,745.00 | 4,550.00 | 4,630.00 | 4,630.00 | 25,322 |
03 Jan 2024 | 4,755.00 | 4,755.00 | 4,640.00 | 4,665.00 | 4,665.00 | 14,698 |
02 Jan 2024 | 4,675.00 | 4,800.00 | 4,620.00 | 4,760.00 | 4,760.00 | 35,839 |
28 Dec 2023 | 4,685.00 | 4,685.00 | 4,600.00 | 4,675.00 | 4,675.00 | 13,399 |
27 Dec 2023 | 4,590.00 | 4,695.00 | 4,555.00 | 4,685.00 | 4,685.00 | 18,588 |
26 Dec 2023 | 4,590.00 | 4,660.00 | 4,515.00 | 4,590.00 | 4,590.00 | 24,521 |
22 Dec 2023 | 4,710.00 | 4,750.00 | 4,605.00 | 4,620.00 | 4,620.00 | 32,849 |
21 Dec 2023 | 4,900.00 | 4,900.00 | 4,580.00 | 4,710.00 | 4,710.00 | 107,974 |
20 Dec 2023 | 4,800.00 | 5,290.00 | 4,685.00 | 4,810.00 | 4,810.00 | 435,462 |
19 Dec 2023 | 4,575.00 | 4,860.00 | 4,480.00 | 4,605.00 | 4,605.00 | 136,906 |
18 Dec 2023 | 4,450.00 | 4,620.00 | 4,365.00 | 4,575.00 | 4,575.00 | 67,185 |
15 Dec 2023 | 4,570.00 | 4,590.00 | 4,450.00 | 4,450.00 | 4,450.00 | 32,545 |
14 Dec 2023 | 4,540.00 | 4,580.00 | 4,470.00 | 4,500.00 | 4,500.00 | 37,291 |
13 Dec 2023 | 4,560.00 | 4,880.00 | 4,430.00 | 4,490.00 | 4,490.00 | 233,147 |
12 Dec 2023 | 4,600.00 | 4,640.00 | 4,455.00 | 4,560.00 | 4,560.00 | 37,809 |
11 Dec 2023 | 4,445.00 | 4,550.00 | 4,360.00 | 4,510.00 | 4,510.00 | 33,423 |
08 Dec 2023 | 4,300.00 | 4,465.00 | 4,300.00 | 4,345.00 | 4,345.00 | 19,229 |
07 Dec 2023 | 4,400.00 | 4,405.00 | 4,265.00 | 4,320.00 | 4,320.00 | 56,654 |
06 Dec 2023 | 4,380.00 | 4,435.00 | 4,355.00 | 4,430.00 | 4,430.00 | 20,570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |