Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 4,430.00 | 4,430.00 | 4,320.00 | 4,325.00 | 4,325.00 | 4,579 |
30 Apr 2024 | 4,305.00 | 4,430.00 | 4,240.00 | 4,430.00 | 4,430.00 | 34,151 |
29 Apr 2024 | 4,215.00 | 4,310.00 | 4,215.00 | 4,305.00 | 4,305.00 | 11,129 |
26 Apr 2024 | 4,335.00 | 4,360.00 | 4,210.00 | 4,270.00 | 4,270.00 | 33,255 |
25 Apr 2024 | 4,400.00 | 4,400.00 | 4,265.00 | 4,370.00 | 4,370.00 | 34,258 |
24 Apr 2024 | 4,250.00 | 4,400.00 | 4,205.00 | 4,400.00 | 4,400.00 | 49,425 |
23 Apr 2024 | 4,265.00 | 4,450.00 | 4,225.00 | 4,245.00 | 4,245.00 | 86,127 |
22 Apr 2024 | 4,210.00 | 4,490.00 | 4,180.00 | 4,310.00 | 4,310.00 | 94,706 |
19 Apr 2024 | 4,150.00 | 5,120.00 | 3,870.00 | 4,225.00 | 4,225.00 | 1,013,803 |
18 Apr 2024 | 3,915.00 | 4,100.00 | 3,905.00 | 3,950.00 | 3,950.00 | 25,439 |
17 Apr 2024 | 3,790.00 | 4,165.00 | 3,790.00 | 3,915.00 | 3,915.00 | 40,105 |
16 Apr 2024 | 4,015.00 | 4,090.00 | 3,765.00 | 3,785.00 | 3,785.00 | 50,830 |
15 Apr 2024 | 4,040.00 | 4,090.00 | 3,860.00 | 4,090.00 | 4,090.00 | 20,278 |
12 Apr 2024 | 4,125.00 | 4,125.00 | 3,945.00 | 4,045.00 | 4,045.00 | 27,144 |
11 Apr 2024 | 4,080.00 | 4,205.00 | 3,920.00 | 4,075.00 | 4,075.00 | 27,512 |
09 Apr 2024 | 3,790.00 | 4,250.00 | 3,785.00 | 4,080.00 | 4,080.00 | 133,752 |
08 Apr 2024 | 3,885.00 | 3,930.00 | 3,785.00 | 3,790.00 | 3,790.00 | 18,677 |
05 Apr 2024 | 3,830.00 | 3,980.00 | 3,775.00 | 3,905.00 | 3,905.00 | 34,859 |
04 Apr 2024 | 3,815.00 | 3,950.00 | 3,750.00 | 3,900.00 | 3,900.00 | 41,525 |
03 Apr 2024 | 3,855.00 | 4,010.00 | 3,725.00 | 3,820.00 | 3,820.00 | 109,544 |
02 Apr 2024 | 3,630.00 | 4,430.00 | 3,590.00 | 3,840.00 | 3,840.00 | 985,966 |
01 Apr 2024 | 3,710.00 | 3,750.00 | 3,560.00 | 3,590.00 | 3,590.00 | 12,380 |
29 Mar 2024 | 3,665.00 | 3,665.00 | 3,570.00 | 3,655.00 | 3,655.00 | 2,533 |
28 Mar 2024 | 3,655.00 | 3,685.00 | 3,625.00 | 3,650.00 | 3,650.00 | 1,620 |
27 Mar 2024 | 3,655.00 | 3,665.00 | 3,610.00 | 3,655.00 | 3,655.00 | 2,286 |
26 Mar 2024 | 3,630.00 | 3,715.00 | 3,570.00 | 3,655.00 | 3,655.00 | 2,511 |
25 Mar 2024 | 3,580.00 | 3,655.00 | 3,540.00 | 3,630.00 | 3,630.00 | 3,394 |
22 Mar 2024 | 3,580.00 | 3,665.00 | 3,460.00 | 3,580.00 | 3,580.00 | 13,326 |
21 Mar 2024 | 3,545.00 | 3,630.00 | 3,540.00 | 3,580.00 | 3,580.00 | 4,218 |
20 Mar 2024 | 3,535.00 | 3,545.00 | 3,495.00 | 3,545.00 | 3,545.00 | 9,192 |
19 Mar 2024 | 3,500.00 | 3,600.00 | 3,490.00 | 3,525.00 | 3,525.00 | 3,912 |
18 Mar 2024 | 3,495.00 | 3,660.00 | 3,480.00 | 3,530.00 | 3,530.00 | 3,273 |
15 Mar 2024 | 3,600.00 | 3,600.00 | 3,400.00 | 3,495.00 | 3,495.00 | 11,956 |
14 Mar 2024 | 3,590.00 | 3,665.00 | 3,590.00 | 3,600.00 | 3,600.00 | 2,487 |
13 Mar 2024 | 3,640.00 | 3,730.00 | 3,560.00 | 3,580.00 | 3,580.00 | 18,178 |
12 Mar 2024 | 3,800.00 | 3,800.00 | 3,640.00 | 3,675.00 | 3,675.00 | 8,896 |
11 Mar 2024 | 3,690.00 | 3,795.00 | 3,660.00 | 3,680.00 | 3,680.00 | 9,166 |
08 Mar 2024 | 3,700.00 | 3,760.00 | 3,660.00 | 3,695.00 | 3,695.00 | 9,144 |
07 Mar 2024 | 3,795.00 | 3,795.00 | 3,675.00 | 3,725.00 | 3,725.00 | 16,266 |
06 Mar 2024 | 3,855.00 | 3,855.00 | 3,725.00 | 3,785.00 | 3,785.00 | 22,650 |
05 Mar 2024 | 3,930.00 | 3,930.00 | 3,810.00 | 3,865.00 | 3,865.00 | 13,201 |
04 Mar 2024 | 3,915.00 | 3,940.00 | 3,840.00 | 3,930.00 | 3,930.00 | 42,470 |
29 Feb 2024 | 4,130.00 | 4,130.00 | 3,905.00 | 3,975.00 | 3,975.00 | 75,807 |
28 Feb 2024 | 3,945.00 | 4,975.00 | 3,850.00 | 4,215.00 | 4,215.00 | 686,973 |
27 Feb 2024 | 3,860.00 | 4,035.00 | 3,790.00 | 3,945.00 | 3,945.00 | 11,055 |
26 Feb 2024 | 3,945.00 | 3,945.00 | 3,805.00 | 3,860.00 | 3,860.00 | 4,530 |
23 Feb 2024 | 3,870.00 | 3,990.00 | 3,800.00 | 3,945.00 | 3,945.00 | 7,615 |
22 Feb 2024 | 3,990.00 | 3,990.00 | 3,795.00 | 3,870.00 | 3,870.00 | 4,296 |
21 Feb 2024 | 3,970.00 | 3,970.00 | 3,840.00 | 3,845.00 | 3,845.00 | 6,427 |
20 Feb 2024 | 3,910.00 | 4,000.00 | 3,800.00 | 3,885.00 | 3,885.00 | 5,062 |
19 Feb 2024 | 3,920.00 | 3,940.00 | 3,795.00 | 3,925.00 | 3,925.00 | 9,292 |
16 Feb 2024 | 3,860.00 | 3,920.00 | 3,790.00 | 3,920.00 | 3,920.00 | 6,345 |
15 Feb 2024 | 3,990.00 | 4,065.00 | 3,735.00 | 3,850.00 | 3,850.00 | 4,558 |
14 Feb 2024 | 3,830.00 | 3,980.00 | 3,810.00 | 3,870.00 | 3,870.00 | 24,193 |
13 Feb 2024 | 3,705.00 | 3,915.00 | 3,660.00 | 3,750.00 | 3,750.00 | 8,137 |
08 Feb 2024 | 3,760.00 | 3,760.00 | 3,655.00 | 3,760.00 | 3,760.00 | 1,349 |
07 Feb 2024 | 3,665.00 | 3,735.00 | 3,660.00 | 3,700.00 | 3,700.00 | 3,303 |
06 Feb 2024 | 3,670.00 | 3,795.00 | 3,655.00 | 3,730.00 | 3,730.00 | 2,295 |
05 Feb 2024 | 3,695.00 | 3,770.00 | 3,645.00 | 3,720.00 | 3,720.00 | 1,701 |
02 Feb 2024 | 3,680.00 | 3,760.00 | 3,655.00 | 3,680.00 | 3,680.00 | 2,997 |
01 Feb 2024 | 3,725.00 | 3,725.00 | 3,560.00 | 3,680.00 | 3,680.00 | 7,405 |
31 Jan 2024 | 3,670.00 | 3,800.00 | 3,655.00 | 3,725.00 | 3,725.00 | 982 |
30 Jan 2024 | 3,635.00 | 3,760.00 | 3,585.00 | 3,730.00 | 3,730.00 | 4,991 |
29 Jan 2024 | 3,735.00 | 3,790.00 | 3,635.00 | 3,670.00 | 3,670.00 | 2,743 |
26 Jan 2024 | 3,635.00 | 3,800.00 | 3,630.00 | 3,735.00 | 3,735.00 | 7,902 |
25 Jan 2024 | 3,705.00 | 3,790.00 | 3,630.00 | 3,725.00 | 3,725.00 | 4,441 |
24 Jan 2024 | 3,855.00 | 3,855.00 | 3,705.00 | 3,790.00 | 3,790.00 | 2,661 |
23 Jan 2024 | 3,830.00 | 3,830.00 | 3,720.00 | 3,785.00 | 3,785.00 | 901 |
22 Jan 2024 | 3,835.00 | 3,835.00 | 3,710.00 | 3,745.00 | 3,745.00 | 5,093 |
19 Jan 2024 | 3,790.00 | 3,870.00 | 3,745.00 | 3,835.00 | 3,835.00 | 990 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 4,055.00 | 4,095.00 | 3,655.00 | 3,800.00 | 3,800.00 | 10,831 |
16 Jan 2024 | 4,010.00 | 4,010.00 | 3,830.00 | 3,855.00 | 3,855.00 | 4,797 |
15 Jan 2024 | 3,860.00 | 4,050.00 | 3,850.00 | 3,935.00 | 3,935.00 | 4,180 |
12 Jan 2024 | 3,980.00 | 3,980.00 | 3,845.00 | 3,970.00 | 3,970.00 | 5,753 |
11 Jan 2024 | 3,900.00 | 4,060.00 | 3,900.00 | 3,980.00 | 3,980.00 | 11,487 |
10 Jan 2024 | 3,825.00 | 4,085.00 | 3,710.00 | 3,940.00 | 3,940.00 | 71,500 |
09 Jan 2024 | 3,745.00 | 3,770.00 | 3,730.00 | 3,760.00 | 3,760.00 | 3,609 |
08 Jan 2024 | 3,615.00 | 3,875.00 | 3,615.00 | 3,745.00 | 3,745.00 | 12,899 |
05 Jan 2024 | 3,730.00 | 3,730.00 | 3,615.00 | 3,680.00 | 3,680.00 | 7,275 |
04 Jan 2024 | 3,720.00 | 3,740.00 | 3,630.00 | 3,730.00 | 3,730.00 | 4,853 |
03 Jan 2024 | 3,640.00 | 3,780.00 | 3,640.00 | 3,710.00 | 3,710.00 | 12,416 |
02 Jan 2024 | 3,630.00 | 3,800.00 | 3,615.00 | 3,695.00 | 3,695.00 | 74,587 |
28 Dec 2023 | 3,910.00 | 3,910.00 | 3,800.00 | 3,815.00 | 3,815.00 | 18,688 |
27 Dec 2023 | 3,990.00 | 3,990.00 | 3,865.00 | 3,870.00 | 3,870.00 | 25,453 |
26 Dec 2023 | 4,000.00 | 4,030.00 | 3,935.00 | 4,000.00 | 4,000.00 | 1,885 |
22 Dec 2023 | 4,025.00 | 4,105.00 | 3,910.00 | 4,000.00 | 4,000.00 | 4,015 |
21 Dec 2023 | 4,060.00 | 4,125.00 | 4,000.00 | 4,010.00 | 4,010.00 | 1,001 |
20 Dec 2023 | 4,045.00 | 4,105.00 | 4,015.00 | 4,065.00 | 4,065.00 | 1,962 |
19 Dec 2023 | 3,930.00 | 4,075.00 | 3,910.00 | 4,050.00 | 4,050.00 | 3,800 |
18 Dec 2023 | 3,910.00 | 4,055.00 | 3,910.00 | 3,985.00 | 3,985.00 | 1,644 |
15 Dec 2023 | 3,895.00 | 3,975.00 | 3,895.00 | 3,970.00 | 3,970.00 | 4,528 |
14 Dec 2023 | 3,985.00 | 3,985.00 | 3,895.00 | 3,945.00 | 3,945.00 | 3,196 |
13 Dec 2023 | 4,080.00 | 4,080.00 | 3,925.00 | 4,000.00 | 4,000.00 | 798 |
12 Dec 2023 | 3,990.00 | 4,025.00 | 3,950.00 | 4,000.00 | 4,000.00 | 7,159 |
11 Dec 2023 | 3,925.00 | 4,020.00 | 3,925.00 | 3,995.00 | 3,995.00 | 2,817 |
08 Dec 2023 | 4,080.00 | 4,145.00 | 3,850.00 | 3,965.00 | 3,965.00 | 9,993 |
07 Dec 2023 | 4,025.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 6,308 |
06 Dec 2023 | 3,980.00 | 4,070.00 | 3,950.00 | 4,050.00 | 4,050.00 | 2,307 |
05 Dec 2023 | 3,985.00 | 4,070.00 | 3,970.00 | 4,000.00 | 4,000.00 | 3,080 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |