Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3,100.00 | 3,115.00 | 3,050.00 | 3,050.00 | 3,050.00 | 53,497 |
09 May 2024 | 3,120.00 | 3,130.00 | 3,060.00 | 3,100.00 | 3,100.00 | 41,583 |
08 May 2024 | 3,105.00 | 3,120.00 | 3,080.00 | 3,120.00 | 3,120.00 | 60,980 |
07 May 2024 | 3,125.00 | 3,140.00 | 3,080.00 | 3,105.00 | 3,105.00 | 34,582 |
03 May 2024 | 3,100.00 | 3,130.00 | 3,080.00 | 3,130.00 | 3,130.00 | 21,323 |
02 May 2024 | 3,095.00 | 3,100.00 | 3,055.00 | 3,100.00 | 3,100.00 | 51,872 |
30 Apr 2024 | 3,100.00 | 3,120.00 | 3,075.00 | 3,095.00 | 3,095.00 | 41,301 |
29 Apr 2024 | 3,085.00 | 3,115.00 | 3,060.00 | 3,115.00 | 3,115.00 | 35,345 |
26 Apr 2024 | 3,065.00 | 3,100.00 | 3,040.00 | 3,090.00 | 3,090.00 | 63,246 |
25 Apr 2024 | 3,145.00 | 3,145.00 | 3,065.00 | 3,065.00 | 3,065.00 | 109,228 |
24 Apr 2024 | 3,130.00 | 3,140.00 | 3,100.00 | 3,130.00 | 3,130.00 | 44,369 |
23 Apr 2024 | 3,130.00 | 3,155.00 | 3,090.00 | 3,135.00 | 3,135.00 | 81,827 |
22 Apr 2024 | 3,125.00 | 3,155.00 | 3,080.00 | 3,130.00 | 3,130.00 | 187,747 |
19 Apr 2024 | 3,190.00 | 3,205.00 | 3,060.00 | 3,125.00 | 3,125.00 | 256,313 |
18 Apr 2024 | 3,050.00 | 3,250.00 | 3,030.00 | 3,215.00 | 3,215.00 | 546,793 |
17 Apr 2024 | 3,065.00 | 3,200.00 | 3,010.00 | 3,060.00 | 3,060.00 | 197,926 |
16 Apr 2024 | 3,050.00 | 3,055.00 | 2,970.00 | 3,010.00 | 3,010.00 | 52,315 |
15 Apr 2024 | 3,060.00 | 3,120.00 | 3,010.00 | 3,050.00 | 3,050.00 | 56,459 |
12 Apr 2024 | 3,100.00 | 3,100.00 | 3,050.00 | 3,085.00 | 3,085.00 | 59,525 |
11 Apr 2024 | 3,100.00 | 3,100.00 | 3,040.00 | 3,065.00 | 3,065.00 | 61,229 |
09 Apr 2024 | 3,085.00 | 3,150.00 | 3,075.00 | 3,110.00 | 3,110.00 | 112,210 |
08 Apr 2024 | 3,130.00 | 3,155.00 | 3,090.00 | 3,135.00 | 3,135.00 | 68,162 |
05 Apr 2024 | 3,150.00 | 3,160.00 | 3,100.00 | 3,160.00 | 3,160.00 | 66,665 |
04 Apr 2024 | 3,160.00 | 3,160.00 | 3,085.00 | 3,155.00 | 3,155.00 | 65,298 |
03 Apr 2024 | 3,165.00 | 3,180.00 | 3,120.00 | 3,140.00 | 3,140.00 | 52,614 |
02 Apr 2024 | 3,185.00 | 3,185.00 | 3,140.00 | 3,165.00 | 3,165.00 | 48,333 |
01 Apr 2024 | 3,175.00 | 3,185.00 | 3,150.00 | 3,170.00 | 3,170.00 | 32,290 |
29 Mar 2024 | 3,170.00 | 3,190.00 | 3,145.00 | 3,180.00 | 3,180.00 | 53,589 |
28 Mar 2024 | 3,175.00 | 3,200.00 | 3,155.00 | 3,170.00 | 3,170.00 | 90,025 |
27 Mar 2024 | 3,200.00 | 3,250.00 | 3,150.00 | 3,205.00 | 3,205.00 | 136,473 |
26 Mar 2024 | 3,210.00 | 3,210.00 | 3,160.00 | 3,170.00 | 3,170.00 | 85,263 |
25 Mar 2024 | 3,240.00 | 3,270.00 | 3,180.00 | 3,210.00 | 3,210.00 | 78,995 |
22 Mar 2024 | 3,240.00 | 3,245.00 | 3,190.00 | 3,245.00 | 3,245.00 | 136,833 |
21 Mar 2024 | 3,230.00 | 3,260.00 | 3,190.00 | 3,240.00 | 3,240.00 | 176,545 |
20 Mar 2024 | 3,265.00 | 3,265.00 | 3,195.00 | 3,235.00 | 3,235.00 | 279,120 |
19 Mar 2024 | 3,300.00 | 3,300.00 | 3,250.00 | 3,280.00 | 3,280.00 | 82,258 |
18 Mar 2024 | 3,285.00 | 3,325.00 | 3,255.00 | 3,300.00 | 3,300.00 | 153,860 |
15 Mar 2024 | 3,270.00 | 3,295.00 | 3,230.00 | 3,285.00 | 3,285.00 | 77,632 |
14 Mar 2024 | 3,290.00 | 3,300.00 | 3,235.00 | 3,270.00 | 3,270.00 | 126,242 |
13 Mar 2024 | 3,195.00 | 3,230.00 | 3,175.00 | 3,225.00 | 3,225.00 | 90,337 |
12 Mar 2024 | 3,215.00 | 3,220.00 | 3,170.00 | 3,195.00 | 3,195.00 | 179,334 |
11 Mar 2024 | 3,435.00 | 3,450.00 | 3,200.00 | 3,220.00 | 3,220.00 | 802,656 |
08 Mar 2024 | 3,175.00 | 3,230.00 | 3,165.00 | 3,195.00 | 3,195.00 | 77,717 |
07 Mar 2024 | 3,240.00 | 3,260.00 | 3,155.00 | 3,170.00 | 3,170.00 | 169,890 |
06 Mar 2024 | 3,220.00 | 3,250.00 | 3,195.00 | 3,240.00 | 3,240.00 | 57,555 |
05 Mar 2024 | 3,235.00 | 3,275.00 | 3,190.00 | 3,235.00 | 3,235.00 | 133,052 |
04 Mar 2024 | 3,310.00 | 3,340.00 | 3,225.00 | 3,270.00 | 3,270.00 | 155,601 |
29 Feb 2024 | 3,325.00 | 3,340.00 | 3,290.00 | 3,310.00 | 3,310.00 | 214,325 |
28 Feb 2024 | 3,270.00 | 3,385.00 | 3,210.00 | 3,385.00 | 3,385.00 | 400,800 |
27 Feb 2024 | 3,310.00 | 3,330.00 | 3,265.00 | 3,270.00 | 3,270.00 | 151,684 |
26 Feb 2024 | 3,250.00 | 3,390.00 | 3,230.00 | 3,310.00 | 3,310.00 | 474,466 |
23 Feb 2024 | 3,255.00 | 3,280.00 | 3,195.00 | 3,250.00 | 3,250.00 | 121,591 |
22 Feb 2024 | 3,235.00 | 3,255.00 | 3,220.00 | 3,255.00 | 3,255.00 | 69,449 |
21 Feb 2024 | 3,275.00 | 3,275.00 | 3,215.00 | 3,255.00 | 3,255.00 | 77,390 |
20 Feb 2024 | 3,265.00 | 3,285.00 | 3,210.00 | 3,275.00 | 3,275.00 | 87,277 |
19 Feb 2024 | 3,290.00 | 3,300.00 | 3,250.00 | 3,265.00 | 3,265.00 | 81,763 |
16 Feb 2024 | 3,250.00 | 3,300.00 | 3,230.00 | 3,290.00 | 3,290.00 | 169,457 |
15 Feb 2024 | 3,250.00 | 3,280.00 | 3,190.00 | 3,245.00 | 3,245.00 | 93,824 |
14 Feb 2024 | 3,240.00 | 3,270.00 | 3,200.00 | 3,250.00 | 3,250.00 | 71,433 |
13 Feb 2024 | 3,240.00 | 3,245.00 | 3,195.00 | 3,245.00 | 3,245.00 | 123,247 |
08 Feb 2024 | 3,240.00 | 3,270.00 | 3,195.00 | 3,245.00 | 3,245.00 | 126,444 |
07 Feb 2024 | 3,275.00 | 3,305.00 | 3,230.00 | 3,270.00 | 3,270.00 | 133,310 |
06 Feb 2024 | 3,290.00 | 3,305.00 | 3,235.00 | 3,290.00 | 3,290.00 | 114,779 |
05 Feb 2024 | 3,285.00 | 3,305.00 | 3,220.00 | 3,280.00 | 3,280.00 | 189,284 |
02 Feb 2024 | 3,230.00 | 3,300.00 | 3,220.00 | 3,285.00 | 3,285.00 | 242,539 |
01 Feb 2024 | 3,105.00 | 3,240.00 | 3,100.00 | 3,225.00 | 3,225.00 | 520,947 |
31 Jan 2024 | 3,075.00 | 3,110.00 | 3,045.00 | 3,100.00 | 3,100.00 | 102,932 |
30 Jan 2024 | 3,095.00 | 3,120.00 | 3,050.00 | 3,100.00 | 3,100.00 | 53,668 |
29 Jan 2024 | 3,110.00 | 3,130.00 | 3,030.00 | 3,095.00 | 3,095.00 | 60,946 |
26 Jan 2024 | 3,085.00 | 3,110.00 | 3,060.00 | 3,095.00 | 3,095.00 | 55,602 |
25 Jan 2024 | 3,085.00 | 3,115.00 | 3,035.00 | 3,085.00 | 3,085.00 | 63,862 |
24 Jan 2024 | 3,095.00 | 3,140.00 | 3,070.00 | 3,090.00 | 3,090.00 | 57,012 |
23 Jan 2024 | 3,115.00 | 3,195.00 | 3,080.00 | 3,125.00 | 3,125.00 | 62,906 |
22 Jan 2024 | 3,100.00 | 3,125.00 | 3,045.00 | 3,115.00 | 3,115.00 | 61,794 |
19 Jan 2024 | 3,065.00 | 3,110.00 | 3,015.00 | 3,080.00 | 3,080.00 | 49,049 |
18 Jan 2024 | 3,040.00 | 3,090.00 | 3,015.00 | 3,065.00 | 3,065.00 | 72,726 |
17 Jan 2024 | 3,165.00 | 3,165.00 | 3,030.00 | 3,070.00 | 3,070.00 | 102,899 |
16 Jan 2024 | 3,170.00 | 3,185.00 | 3,090.00 | 3,170.00 | 3,170.00 | 114,880 |
15 Jan 2024 | 3,185.00 | 3,190.00 | 3,100.00 | 3,190.00 | 3,190.00 | 78,330 |
12 Jan 2024 | 3,205.00 | 3,220.00 | 3,150.00 | 3,190.00 | 3,190.00 | 108,973 |
11 Jan 2024 | 3,200.00 | 3,230.00 | 3,185.00 | 3,205.00 | 3,205.00 | 47,847 |
10 Jan 2024 | 3,160.00 | 3,220.00 | 3,160.00 | 3,200.00 | 3,200.00 | 72,573 |
09 Jan 2024 | 3,165.00 | 3,195.00 | 3,150.00 | 3,190.00 | 3,190.00 | 87,547 |
08 Jan 2024 | 3,165.00 | 3,190.00 | 3,140.00 | 3,160.00 | 3,160.00 | 63,883 |
05 Jan 2024 | 3,155.00 | 3,220.00 | 3,135.00 | 3,165.00 | 3,165.00 | 48,228 |
04 Jan 2024 | 3,140.00 | 3,155.00 | 3,110.00 | 3,155.00 | 3,155.00 | 36,175 |
03 Jan 2024 | 3,165.00 | 3,185.00 | 3,140.00 | 3,155.00 | 3,155.00 | 39,313 |
02 Jan 2024 | 3,135.00 | 3,175.00 | 3,115.00 | 3,165.00 | 3,165.00 | 47,379 |
28 Dec 2023 | 3,120.00 | 3,195.00 | 3,110.00 | 3,145.00 | 3,145.00 | 59,382 |
27 Dec 2023 | 3,115.00 | 3,130.00 | 3,025.00 | 3,120.00 | 3,120.00 | 111,599 |
26 Dec 2023 | 3,150.00 | 3,195.00 | 3,080.00 | 3,115.00 | 3,115.00 | 160,055 |
22 Dec 2023 | 3,175.00 | 3,195.00 | 3,145.00 | 3,170.00 | 3,170.00 | 117,920 |
21 Dec 2023 | 3,200.00 | 3,205.00 | 3,105.00 | 3,180.00 | 3,180.00 | 182,786 |
20 Dec 2023 | 3,210.00 | 3,215.00 | 3,160.00 | 3,200.00 | 3,200.00 | 282,991 |
19 Dec 2023 | 3,250.00 | 3,260.00 | 3,185.00 | 3,185.00 | 3,185.00 | 144,667 |
18 Dec 2023 | 3,250.00 | 3,265.00 | 3,195.00 | 3,240.00 | 3,240.00 | 112,887 |
15 Dec 2023 | 3,200.00 | 3,255.00 | 3,180.00 | 3,235.00 | 3,235.00 | 72,314 |
14 Dec 2023 | 3,240.00 | 3,260.00 | 3,150.00 | 3,195.00 | 3,195.00 | 137,043 |
13 Dec 2023 | 3,280.00 | 3,295.00 | 3,210.00 | 3,235.00 | 3,235.00 | 230,432 |
12 Dec 2023 | 3,240.00 | 3,285.00 | 3,200.00 | 3,285.00 | 3,285.00 | 118,802 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |