Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 3,260.00 | 3,300.00 | 3,260.00 | 3,295.00 | 3,295.00 | 12,616 |
07 May 2024 | 3,310.00 | 3,340.00 | 3,255.00 | 3,265.00 | 3,265.00 | 49,518 |
03 May 2024 | 3,255.00 | 3,335.00 | 3,255.00 | 3,305.00 | 3,305.00 | 72,478 |
02 May 2024 | 3,220.00 | 3,260.00 | 3,205.00 | 3,255.00 | 3,255.00 | 46,949 |
30 Apr 2024 | 3,190.00 | 3,295.00 | 3,190.00 | 3,240.00 | 3,240.00 | 73,223 |
29 Apr 2024 | 3,185.00 | 3,295.00 | 3,180.00 | 3,230.00 | 3,230.00 | 48,730 |
26 Apr 2024 | 3,205.00 | 3,225.00 | 3,160.00 | 3,185.00 | 3,185.00 | 34,413 |
25 Apr 2024 | 3,230.00 | 3,285.00 | 3,185.00 | 3,205.00 | 3,205.00 | 53,320 |
24 Apr 2024 | 3,145.00 | 3,215.00 | 3,125.00 | 3,170.00 | 3,170.00 | 68,548 |
23 Apr 2024 | 3,145.00 | 3,180.00 | 3,130.00 | 3,145.00 | 3,145.00 | 54,936 |
22 Apr 2024 | 3,215.00 | 3,235.00 | 3,135.00 | 3,145.00 | 3,145.00 | 73,409 |
19 Apr 2024 | 3,215.00 | 3,315.00 | 3,160.00 | 3,215.00 | 3,215.00 | 65,562 |
18 Apr 2024 | 3,200.00 | 3,265.00 | 3,170.00 | 3,250.00 | 3,250.00 | 31,777 |
17 Apr 2024 | 3,190.00 | 3,290.00 | 3,160.00 | 3,200.00 | 3,200.00 | 45,930 |
16 Apr 2024 | 3,280.00 | 3,280.00 | 3,140.00 | 3,205.00 | 3,205.00 | 134,667 |
15 Apr 2024 | 3,315.00 | 3,315.00 | 3,250.00 | 3,315.00 | 3,315.00 | 74,201 |
12 Apr 2024 | 3,245.00 | 3,335.00 | 3,245.00 | 3,320.00 | 3,320.00 | 44,085 |
11 Apr 2024 | 3,255.00 | 3,285.00 | 3,160.00 | 3,245.00 | 3,245.00 | 45,241 |
09 Apr 2024 | 3,250.00 | 3,275.00 | 3,220.00 | 3,265.00 | 3,265.00 | 98,324 |
08 Apr 2024 | 3,355.00 | 3,355.00 | 3,255.00 | 3,285.00 | 3,285.00 | 87,453 |
05 Apr 2024 | 3,325.00 | 3,365.00 | 3,285.00 | 3,355.00 | 3,355.00 | 69,125 |
04 Apr 2024 | 3,425.00 | 3,440.00 | 3,355.00 | 3,360.00 | 3,360.00 | 55,295 |
03 Apr 2024 | 3,460.00 | 3,460.00 | 3,350.00 | 3,425.00 | 3,425.00 | 92,499 |
02 Apr 2024 | 3,535.00 | 3,555.00 | 3,420.00 | 3,460.00 | 3,460.00 | 147,587 |
01 Apr 2024 | 3,550.00 | 3,620.00 | 3,465.00 | 3,550.00 | 3,550.00 | 159,455 |
29 Mar 2024 | 3,675.00 | 3,695.00 | 3,495.00 | 3,550.00 | 3,550.00 | 175,522 |
28 Mar 2024 | 3,690.00 | 3,735.00 | 3,670.00 | 3,675.00 | 3,675.00 | 50,261 |
27 Mar 2024 | 3,705.00 | 3,920.00 | 3,655.00 | 3,695.00 | 3,695.00 | 106,968 |
26 Mar 2024 | 3,710.00 | 3,750.00 | 3,670.00 | 3,705.00 | 3,705.00 | 22,692 |
25 Mar 2024 | 3,675.00 | 3,725.00 | 3,675.00 | 3,710.00 | 3,710.00 | 39,969 |
22 Mar 2024 | 3,730.00 | 3,800.00 | 3,685.00 | 3,695.00 | 3,695.00 | 40,419 |
21 Mar 2024 | 3,735.00 | 3,790.00 | 3,715.00 | 3,730.00 | 3,730.00 | 49,034 |
20 Mar 2024 | 3,745.00 | 3,745.00 | 3,670.00 | 3,715.00 | 3,715.00 | 63,195 |
19 Mar 2024 | 3,800.00 | 3,800.00 | 3,710.00 | 3,730.00 | 3,730.00 | 47,551 |
18 Mar 2024 | 3,820.00 | 3,820.00 | 3,740.00 | 3,785.00 | 3,785.00 | 58,405 |
15 Mar 2024 | 3,765.00 | 3,915.00 | 3,610.00 | 3,765.00 | 3,765.00 | 206,900 |
14 Mar 2024 | 3,750.00 | 3,915.00 | 3,705.00 | 3,720.00 | 3,720.00 | 105,458 |
13 Mar 2024 | 3,710.00 | 3,790.00 | 3,665.00 | 3,740.00 | 3,740.00 | 86,869 |
12 Mar 2024 | 3,700.00 | 3,735.00 | 3,660.00 | 3,680.00 | 3,680.00 | 72,445 |
11 Mar 2024 | 3,750.00 | 3,765.00 | 3,660.00 | 3,710.00 | 3,710.00 | 68,513 |
08 Mar 2024 | 3,715.00 | 3,845.00 | 3,715.00 | 3,810.00 | 3,810.00 | 68,170 |
07 Mar 2024 | 3,880.00 | 3,915.00 | 3,700.00 | 3,700.00 | 3,700.00 | 188,584 |
06 Mar 2024 | 3,880.00 | 3,910.00 | 3,830.00 | 3,890.00 | 3,890.00 | 52,575 |
05 Mar 2024 | 3,980.00 | 4,035.00 | 3,870.00 | 3,880.00 | 3,880.00 | 94,338 |
04 Mar 2024 | 3,890.00 | 4,040.00 | 3,890.00 | 3,970.00 | 3,970.00 | 92,427 |
29 Feb 2024 | 3,905.00 | 3,910.00 | 3,850.00 | 3,890.00 | 3,890.00 | 73,588 |
28 Feb 2024 | 3,910.00 | 4,005.00 | 3,890.00 | 3,915.00 | 3,915.00 | 73,509 |
27 Feb 2024 | 3,970.00 | 4,200.00 | 3,820.00 | 3,960.00 | 3,960.00 | 197,283 |
26 Feb 2024 | 4,005.00 | 4,060.00 | 3,920.00 | 3,975.00 | 3,975.00 | 126,712 |
23 Feb 2024 | 4,180.00 | 4,350.00 | 4,045.00 | 4,045.00 | 4,045.00 | 615,352 |
22 Feb 2024 | 4,215.00 | 4,290.00 | 4,045.00 | 4,050.00 | 4,050.00 | 194,519 |
21 Feb 2024 | 4,085.00 | 4,125.00 | 3,970.00 | 4,040.00 | 4,040.00 | 238,587 |
20 Feb 2024 | 4,190.00 | 4,200.00 | 4,060.00 | 4,180.00 | 4,180.00 | 174,215 |
19 Feb 2024 | 4,005.00 | 4,155.00 | 4,000.00 | 4,155.00 | 4,155.00 | 181,604 |
16 Feb 2024 | 4,070.00 | 4,095.00 | 3,940.00 | 4,005.00 | 4,005.00 | 84,517 |
15 Feb 2024 | 4,110.00 | 4,115.00 | 4,030.00 | 4,045.00 | 4,045.00 | 132,542 |
14 Feb 2024 | 4,010.00 | 4,070.00 | 3,955.00 | 4,050.00 | 4,050.00 | 142,785 |
13 Feb 2024 | 3,905.00 | 4,090.00 | 3,905.00 | 4,070.00 | 4,070.00 | 202,418 |
08 Feb 2024 | 3,840.00 | 3,910.00 | 3,830.00 | 3,900.00 | 3,900.00 | 56,750 |
07 Feb 2024 | 3,860.00 | 3,860.00 | 3,790.00 | 3,820.00 | 3,820.00 | 63,164 |
06 Feb 2024 | 3,895.00 | 4,100.00 | 3,830.00 | 3,860.00 | 3,860.00 | 220,029 |
05 Feb 2024 | 3,885.00 | 3,890.00 | 3,785.00 | 3,835.00 | 3,835.00 | 71,985 |
02 Feb 2024 | 3,800.00 | 3,880.00 | 3,785.00 | 3,850.00 | 3,850.00 | 73,208 |
01 Feb 2024 | 3,850.00 | 3,870.00 | 3,740.00 | 3,755.00 | 3,755.00 | 133,517 |
31 Jan 2024 | 3,940.00 | 3,945.00 | 3,820.00 | 3,850.00 | 3,850.00 | 158,478 |
30 Jan 2024 | 4,015.00 | 4,035.00 | 3,895.00 | 3,945.00 | 3,945.00 | 130,300 |
29 Jan 2024 | 4,200.00 | 4,200.00 | 3,930.00 | 3,980.00 | 3,980.00 | 248,221 |
26 Jan 2024 | 4,200.00 | 4,300.00 | 4,155.00 | 4,210.00 | 4,210.00 | 134,973 |
25 Jan 2024 | 4,290.00 | 4,330.00 | 4,150.00 | 4,200.00 | 4,200.00 | 220,596 |
24 Jan 2024 | 4,300.00 | 4,300.00 | 4,135.00 | 4,285.00 | 4,285.00 | 278,931 |
23 Jan 2024 | 4,470.00 | 4,470.00 | 4,265.00 | 4,355.00 | 4,355.00 | 405,258 |
22 Jan 2024 | 4,425.00 | 4,650.00 | 4,315.00 | 4,540.00 | 4,540.00 | 1,086,763 |
19 Jan 2024 | 4,170.00 | 4,340.00 | 4,150.00 | 4,310.00 | 4,310.00 | 346,672 |
18 Jan 2024 | 4,030.00 | 4,180.00 | 3,940.00 | 4,125.00 | 4,125.00 | 195,891 |
17 Jan 2024 | 4,080.00 | 4,235.00 | 4,000.00 | 4,030.00 | 4,030.00 | 180,172 |
16 Jan 2024 | 4,140.00 | 4,255.00 | 4,020.00 | 4,060.00 | 4,060.00 | 181,088 |
15 Jan 2024 | 4,165.00 | 4,240.00 | 4,070.00 | 4,140.00 | 4,140.00 | 271,564 |
12 Jan 2024 | 4,355.00 | 4,455.00 | 4,240.00 | 4,245.00 | 4,245.00 | 402,953 |
11 Jan 2024 | 4,355.00 | 4,490.00 | 4,215.00 | 4,320.00 | 4,320.00 | 646,325 |
10 Jan 2024 | 4,390.00 | 4,450.00 | 4,200.00 | 4,270.00 | 4,270.00 | 550,338 |
09 Jan 2024 | 4,180.00 | 4,800.00 | 4,075.00 | 4,410.00 | 4,410.00 | 5,804,759 |
08 Jan 2024 | 3,940.00 | 4,030.00 | 3,910.00 | 4,000.00 | 4,000.00 | 169,537 |
05 Jan 2024 | 3,865.00 | 4,180.00 | 3,800.00 | 3,910.00 | 3,910.00 | 644,486 |
04 Jan 2024 | 3,875.00 | 3,885.00 | 3,805.00 | 3,830.00 | 3,830.00 | 54,108 |
03 Jan 2024 | 3,850.00 | 3,890.00 | 3,815.00 | 3,875.00 | 3,875.00 | 77,246 |
02 Jan 2024 | 3,760.00 | 3,860.00 | 3,705.00 | 3,850.00 | 3,850.00 | 129,708 |
28 Dec 2023 | 3,685.00 | 3,780.00 | 3,685.00 | 3,760.00 | 3,760.00 | 39,704 |
27 Dec 2023 | 3,630.00 | 3,730.00 | 3,625.00 | 3,705.00 | 3,705.00 | 65,800 |
26 Dec 2023 | 3,790.00 | 3,790.00 | 3,670.00 | 3,680.00 | 3,680.00 | 102,661 |
22 Dec 2023 | 3,810.00 | 3,810.00 | 3,725.00 | 3,765.00 | 3,765.00 | 65,650 |
21 Dec 2023 | 3,800.00 | 3,810.00 | 3,745.00 | 3,760.00 | 3,760.00 | 69,193 |
20 Dec 2023 | 3,815.00 | 3,860.00 | 3,795.00 | 3,810.00 | 3,810.00 | 86,276 |
19 Dec 2023 | 3,855.00 | 3,870.00 | 3,770.00 | 3,815.00 | 3,815.00 | 70,528 |
18 Dec 2023 | 3,785.00 | 3,865.00 | 3,785.00 | 3,830.00 | 3,830.00 | 52,413 |
15 Dec 2023 | 3,745.00 | 3,830.00 | 3,745.00 | 3,785.00 | 3,785.00 | 72,486 |
14 Dec 2023 | 3,845.00 | 3,910.00 | 3,735.00 | 3,740.00 | 3,740.00 | 168,710 |
13 Dec 2023 | 3,845.00 | 3,880.00 | 3,800.00 | 3,820.00 | 3,820.00 | 112,400 |
12 Dec 2023 | 3,810.00 | 4,045.00 | 3,770.00 | 3,845.00 | 3,845.00 | 472,863 |
11 Dec 2023 | 3,855.00 | 3,890.00 | 3,750.00 | 3,815.00 | 3,815.00 | 100,742 |
08 Dec 2023 | 3,750.00 | 3,850.00 | 3,745.00 | 3,805.00 | 3,805.00 | 102,132 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |