Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,795.00 | 2,875.00 | 2,780.00 | 2,855.00 | 2,855.00 | 174,811 |
30 Apr 2024 | 2,735.00 | 2,880.00 | 2,735.00 | 2,795.00 | 2,795.00 | 344,665 |
29 Apr 2024 | 2,720.00 | 2,760.00 | 2,720.00 | 2,735.00 | 2,735.00 | 100,693 |
26 Apr 2024 | 2,725.00 | 2,760.00 | 2,705.00 | 2,735.00 | 2,735.00 | 117,809 |
25 Apr 2024 | 2,695.00 | 2,755.00 | 2,675.00 | 2,740.00 | 2,740.00 | 213,413 |
24 Apr 2024 | 2,655.00 | 2,715.00 | 2,640.00 | 2,700.00 | 2,700.00 | 256,874 |
23 Apr 2024 | 2,615.00 | 3,000.00 | 2,605.00 | 2,630.00 | 2,630.00 | 2,582,779 |
22 Apr 2024 | 2,595.00 | 2,615.00 | 2,580.00 | 2,600.00 | 2,600.00 | 70,630 |
19 Apr 2024 | 2,650.00 | 2,650.00 | 2,565.00 | 2,600.00 | 2,600.00 | 100,638 |
18 Apr 2024 | 2,620.00 | 2,685.00 | 2,620.00 | 2,655.00 | 2,655.00 | 138,081 |
17 Apr 2024 | 2,620.00 | 2,655.00 | 2,615.00 | 2,645.00 | 2,645.00 | 59,258 |
16 Apr 2024 | 2,660.00 | 2,660.00 | 2,590.00 | 2,630.00 | 2,630.00 | 120,695 |
15 Apr 2024 | 2,695.00 | 2,695.00 | 2,640.00 | 2,670.00 | 2,670.00 | 91,949 |
12 Apr 2024 | 2,680.00 | 2,725.00 | 2,675.00 | 2,705.00 | 2,705.00 | 72,221 |
11 Apr 2024 | 2,660.00 | 2,700.00 | 2,645.00 | 2,685.00 | 2,685.00 | 60,328 |
09 Apr 2024 | 2,675.00 | 2,690.00 | 2,670.00 | 2,690.00 | 2,690.00 | 59,882 |
08 Apr 2024 | 2,740.00 | 2,740.00 | 2,680.00 | 2,690.00 | 2,690.00 | 158,587 |
05 Apr 2024 | 2,715.00 | 2,745.00 | 2,715.00 | 2,740.00 | 2,740.00 | 72,820 |
04 Apr 2024 | 2,750.00 | 2,770.00 | 2,720.00 | 2,745.00 | 2,745.00 | 63,413 |
03 Apr 2024 | 2,750.00 | 2,755.00 | 2,710.00 | 2,750.00 | 2,750.00 | 74,059 |
02 Apr 2024 | 2,790.00 | 2,805.00 | 2,735.00 | 2,755.00 | 2,755.00 | 143,724 |
01 Apr 2024 | 2,780.00 | 2,825.00 | 2,770.00 | 2,785.00 | 2,785.00 | 171,114 |
29 Mar 2024 | 2,785.00 | 2,785.00 | 2,760.00 | 2,780.00 | 2,780.00 | 99,211 |
28 Mar 2024 | 2,790.00 | 2,800.00 | 2,770.00 | 2,785.00 | 2,785.00 | 80,157 |
27 Mar 2024 | 2,800.00 | 2,815.00 | 2,785.00 | 2,790.00 | 2,790.00 | 60,642 |
26 Mar 2024 | 2,825.00 | 2,835.00 | 2,785.00 | 2,795.00 | 2,795.00 | 201,917 |
25 Mar 2024 | 2,835.00 | 2,835.00 | 2,815.00 | 2,830.00 | 2,830.00 | 72,614 |
22 Mar 2024 | 2,875.00 | 2,880.00 | 2,815.00 | 2,840.00 | 2,840.00 | 185,062 |
21 Mar 2024 | 2,880.00 | 2,900.00 | 2,860.00 | 2,875.00 | 2,875.00 | 49,259 |
20 Mar 2024 | 2,840.00 | 2,880.00 | 2,835.00 | 2,880.00 | 2,880.00 | 71,068 |
19 Mar 2024 | 2,845.00 | 2,845.00 | 2,810.00 | 2,840.00 | 2,840.00 | 73,978 |
18 Mar 2024 | 2,835.00 | 2,865.00 | 2,820.00 | 2,845.00 | 2,845.00 | 108,079 |
15 Mar 2024 | 2,845.00 | 2,850.00 | 2,820.00 | 2,845.00 | 2,845.00 | 57,116 |
14 Mar 2024 | 2,850.00 | 2,870.00 | 2,815.00 | 2,850.00 | 2,850.00 | 51,030 |
13 Mar 2024 | 2,825.00 | 2,855.00 | 2,810.00 | 2,855.00 | 2,855.00 | 130,356 |
12 Mar 2024 | 2,830.00 | 2,835.00 | 2,795.00 | 2,825.00 | 2,825.00 | 83,335 |
11 Mar 2024 | 2,835.00 | 2,860.00 | 2,800.00 | 2,830.00 | 2,830.00 | 80,687 |
08 Mar 2024 | 2,815.00 | 2,880.00 | 2,815.00 | 2,835.00 | 2,835.00 | 117,743 |
07 Mar 2024 | 2,810.00 | 2,820.00 | 2,775.00 | 2,820.00 | 2,820.00 | 65,123 |
06 Mar 2024 | 2,820.00 | 2,845.00 | 2,805.00 | 2,820.00 | 2,820.00 | 54,191 |
05 Mar 2024 | 2,865.00 | 2,900.00 | 2,770.00 | 2,845.00 | 2,845.00 | 156,623 |
04 Mar 2024 | 2,845.00 | 2,875.00 | 2,845.00 | 2,870.00 | 2,870.00 | 67,341 |
29 Feb 2024 | 2,870.00 | 2,875.00 | 2,810.00 | 2,835.00 | 2,835.00 | 112,392 |
28 Feb 2024 | 2,895.00 | 2,900.00 | 2,845.00 | 2,865.00 | 2,865.00 | 130,666 |
27 Feb 2024 | 2,930.00 | 2,930.00 | 2,880.00 | 2,885.00 | 2,885.00 | 66,007 |
26 Feb 2024 | 2,930.00 | 2,960.00 | 2,905.00 | 2,915.00 | 2,915.00 | 101,990 |
23 Feb 2024 | 2,970.00 | 2,975.00 | 2,920.00 | 2,935.00 | 2,935.00 | 93,168 |
22 Feb 2024 | 2,965.00 | 2,965.00 | 2,920.00 | 2,965.00 | 2,965.00 | 112,936 |
21 Feb 2024 | 2,945.00 | 2,985.00 | 2,925.00 | 2,960.00 | 2,960.00 | 80,098 |
20 Feb 2024 | 2,970.00 | 2,970.00 | 2,925.00 | 2,945.00 | 2,945.00 | 55,371 |
19 Feb 2024 | 2,965.00 | 2,985.00 | 2,925.00 | 2,965.00 | 2,965.00 | 121,427 |
16 Feb 2024 | 2,985.00 | 2,985.00 | 2,940.00 | 2,965.00 | 2,965.00 | 62,792 |
15 Feb 2024 | 2,990.00 | 3,005.00 | 2,920.00 | 2,965.00 | 2,965.00 | 305,032 |
14 Feb 2024 | 2,910.00 | 3,040.00 | 2,870.00 | 2,985.00 | 2,985.00 | 406,172 |
13 Feb 2024 | 2,890.00 | 2,925.00 | 2,865.00 | 2,910.00 | 2,910.00 | 66,481 |
08 Feb 2024 | 2,895.00 | 2,900.00 | 2,860.00 | 2,885.00 | 2,885.00 | 44,141 |
07 Feb 2024 | 2,905.00 | 2,905.00 | 2,870.00 | 2,895.00 | 2,895.00 | 50,765 |
06 Feb 2024 | 2,905.00 | 2,930.00 | 2,875.00 | 2,900.00 | 2,900.00 | 37,253 |
05 Feb 2024 | 2,915.00 | 2,915.00 | 2,885.00 | 2,905.00 | 2,905.00 | 50,582 |
02 Feb 2024 | 2,885.00 | 2,940.00 | 2,880.00 | 2,905.00 | 2,905.00 | 78,274 |
01 Feb 2024 | 2,875.00 | 2,895.00 | 2,855.00 | 2,880.00 | 2,880.00 | 47,819 |
31 Jan 2024 | 2,935.00 | 2,945.00 | 2,870.00 | 2,880.00 | 2,880.00 | 99,061 |
30 Jan 2024 | 2,920.00 | 2,945.00 | 2,910.00 | 2,935.00 | 2,935.00 | 25,348 |
29 Jan 2024 | 2,950.00 | 2,970.00 | 2,920.00 | 2,930.00 | 2,930.00 | 35,483 |
26 Jan 2024 | 2,915.00 | 2,970.00 | 2,900.00 | 2,945.00 | 2,945.00 | 41,024 |
25 Jan 2024 | 2,935.00 | 2,950.00 | 2,910.00 | 2,915.00 | 2,915.00 | 30,143 |
24 Jan 2024 | 2,985.00 | 2,985.00 | 2,930.00 | 2,960.00 | 2,960.00 | 53,014 |
23 Jan 2024 | 2,915.00 | 2,980.00 | 2,910.00 | 2,975.00 | 2,975.00 | 63,134 |
22 Jan 2024 | 2,955.00 | 2,965.00 | 2,905.00 | 2,930.00 | 2,930.00 | 55,202 |
19 Jan 2024 | 2,945.00 | 2,990.00 | 2,930.00 | 2,945.00 | 2,945.00 | 76,110 |
18 Jan 2024 | 2,895.00 | 2,945.00 | 2,875.00 | 2,940.00 | 2,940.00 | 100,422 |
17 Jan 2024 | 2,985.00 | 2,985.00 | 2,885.00 | 2,905.00 | 2,905.00 | 138,664 |
16 Jan 2024 | 3,045.00 | 3,070.00 | 2,990.00 | 2,990.00 | 2,990.00 | 167,570 |
15 Jan 2024 | 3,090.00 | 3,095.00 | 3,030.00 | 3,050.00 | 3,050.00 | 118,789 |
12 Jan 2024 | 3,135.00 | 3,135.00 | 3,075.00 | 3,095.00 | 3,095.00 | 101,742 |
11 Jan 2024 | 3,155.00 | 3,165.00 | 3,105.00 | 3,120.00 | 3,120.00 | 78,131 |
10 Jan 2024 | 3,185.00 | 3,200.00 | 3,115.00 | 3,155.00 | 3,155.00 | 79,186 |
09 Jan 2024 | 3,145.00 | 3,210.00 | 3,145.00 | 3,185.00 | 3,185.00 | 122,029 |
08 Jan 2024 | 3,110.00 | 3,165.00 | 3,110.00 | 3,140.00 | 3,140.00 | 168,854 |
05 Jan 2024 | 3,085.00 | 3,130.00 | 3,080.00 | 3,110.00 | 3,110.00 | 87,335 |
04 Jan 2024 | 3,110.00 | 3,125.00 | 3,075.00 | 3,090.00 | 3,090.00 | 68,662 |
03 Jan 2024 | 3,140.00 | 3,145.00 | 3,100.00 | 3,130.00 | 3,130.00 | 73,654 |
02 Jan 2024 | 3,095.00 | 3,170.00 | 3,080.00 | 3,155.00 | 3,155.00 | 131,486 |
28 Dec 2023 | 3,075.00 | 3,120.00 | 3,075.00 | 3,100.00 | 3,100.00 | 105,264 |
27 Dec 2023 | 3,070.00 | 3,090.00 | 3,070.00 | 3,075.00 | 3,075.00 | 78,094 |
26 Dec 2023 | 3,070.00 | 3,090.00 | 3,055.00 | 3,075.00 | 3,075.00 | 46,405 |
22 Dec 2023 | 3,080.00 | 3,085.00 | 3,055.00 | 3,070.00 | 3,070.00 | 72,335 |
21 Dec 2023 | 3,075.00 | 3,105.00 | 3,060.00 | 3,080.00 | 3,080.00 | 70,612 |
20 Dec 2023 | 3,125.00 | 3,150.00 | 3,075.00 | 3,080.00 | 3,080.00 | 156,078 |
19 Dec 2023 | 3,105.00 | 3,135.00 | 3,105.00 | 3,125.00 | 3,125.00 | 91,228 |
18 Dec 2023 | 3,100.00 | 3,135.00 | 3,090.00 | 3,115.00 | 3,115.00 | 47,573 |
15 Dec 2023 | 3,085.00 | 3,115.00 | 3,080.00 | 3,100.00 | 3,100.00 | 62,593 |
14 Dec 2023 | 3,090.00 | 3,135.00 | 3,075.00 | 3,090.00 | 3,090.00 | 81,448 |
13 Dec 2023 | 3,115.00 | 3,115.00 | 3,065.00 | 3,080.00 | 3,080.00 | 73,598 |
12 Dec 2023 | 3,085.00 | 3,120.00 | 3,075.00 | 3,105.00 | 3,105.00 | 58,501 |
11 Dec 2023 | 3,115.00 | 3,165.00 | 3,075.00 | 3,100.00 | 3,100.00 | 159,443 |
08 Dec 2023 | 3,110.00 | 3,140.00 | 3,065.00 | 3,110.00 | 3,110.00 | 74,996 |
07 Dec 2023 | 3,155.00 | 3,210.00 | 3,075.00 | 3,110.00 | 3,110.00 | 135,202 |
06 Dec 2023 | 3,090.00 | 3,255.00 | 3,070.00 | 3,155.00 | 3,155.00 | 222,322 |
05 Dec 2023 | 3,190.00 | 3,200.00 | 3,070.00 | 3,100.00 | 3,100.00 | 195,429 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |