Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,560.00 | 3,580.00 | 3,480.00 | 3,515.00 | 3,515.00 | 16,605 |
02 May 2024 | 3,485.00 | 3,530.00 | 3,470.00 | 3,530.00 | 3,530.00 | 10,062 |
30 Apr 2024 | 3,550.00 | 3,565.00 | 3,475.00 | 3,530.00 | 3,530.00 | 12,306 |
29 Apr 2024 | 3,525.00 | 3,550.00 | 3,475.00 | 3,520.00 | 3,520.00 | 5,897 |
26 Apr 2024 | 3,340.00 | 3,495.00 | 3,325.00 | 3,490.00 | 3,490.00 | 36,988 |
25 Apr 2024 | 3,460.00 | 3,460.00 | 3,335.00 | 3,340.00 | 3,340.00 | 55,026 |
24 Apr 2024 | 3,545.00 | 3,545.00 | 3,335.00 | 3,465.00 | 3,465.00 | 75,289 |
23 Apr 2024 | 3,570.00 | 3,570.00 | 3,480.00 | 3,490.00 | 3,490.00 | 15,309 |
22 Apr 2024 | 3,600.00 | 3,650.00 | 3,480.00 | 3,555.00 | 3,555.00 | 17,869 |
19 Apr 2024 | 3,605.00 | 3,635.00 | 3,480.00 | 3,600.00 | 3,600.00 | 39,798 |
18 Apr 2024 | 3,705.00 | 3,730.00 | 3,565.00 | 3,590.00 | 3,590.00 | 54,608 |
17 Apr 2024 | 3,730.00 | 3,730.00 | 3,655.00 | 3,730.00 | 3,730.00 | 4,294 |
16 Apr 2024 | 3,735.00 | 3,765.00 | 3,635.00 | 3,730.00 | 3,730.00 | 24,431 |
15 Apr 2024 | 3,785.00 | 3,785.00 | 3,665.00 | 3,770.00 | 3,770.00 | 4,743 |
12 Apr 2024 | 3,705.00 | 3,795.00 | 3,705.00 | 3,775.00 | 3,775.00 | 18,774 |
11 Apr 2024 | 3,770.00 | 3,785.00 | 3,695.00 | 3,770.00 | 3,770.00 | 22,021 |
09 Apr 2024 | 3,805.00 | 3,825.00 | 3,765.00 | 3,770.00 | 3,770.00 | 56,673 |
08 Apr 2024 | 3,800.00 | 3,820.00 | 3,745.00 | 3,800.00 | 3,800.00 | 22,153 |
05 Apr 2024 | 3,815.00 | 3,815.00 | 3,690.00 | 3,785.00 | 3,785.00 | 14,135 |
04 Apr 2024 | 3,735.00 | 3,830.00 | 3,720.00 | 3,775.00 | 3,775.00 | 32,368 |
03 Apr 2024 | 3,735.00 | 3,755.00 | 3,655.00 | 3,735.00 | 3,735.00 | 42,830 |
02 Apr 2024 | 3,770.00 | 3,770.00 | 3,670.00 | 3,730.00 | 3,730.00 | 20,372 |
01 Apr 2024 | 3,715.00 | 3,750.00 | 3,680.00 | 3,725.00 | 3,725.00 | 27,730 |
29 Mar 2024 | 3,730.00 | 3,730.00 | 3,615.00 | 3,710.00 | 3,710.00 | 43,935 |
28 Mar 2024 | 3,550.00 | 3,740.00 | 3,545.00 | 3,735.00 | 3,735.00 | 45,876 |
27 Mar 2024 | 3,570.00 | 3,570.00 | 3,440.00 | 3,505.00 | 3,505.00 | 39,584 |
26 Mar 2024 | 3,600.00 | 3,600.00 | 3,500.00 | 3,510.00 | 3,510.00 | 16,377 |
25 Mar 2024 | 3,560.00 | 3,650.00 | 3,500.00 | 3,510.00 | 3,510.00 | 40,355 |
22 Mar 2024 | 3,700.00 | 3,710.00 | 3,585.00 | 3,600.00 | 3,600.00 | 33,812 |
21 Mar 2024 | 3,620.00 | 3,735.00 | 3,620.00 | 3,685.00 | 3,685.00 | 26,197 |
20 Mar 2024 | 3,645.00 | 3,695.00 | 3,550.00 | 3,660.00 | 3,660.00 | 20,600 |
19 Mar 2024 | 3,730.00 | 3,730.00 | 3,610.00 | 3,630.00 | 3,630.00 | 15,314 |
18 Mar 2024 | 3,685.00 | 3,730.00 | 3,595.00 | 3,680.00 | 3,680.00 | 123,439 |
15 Mar 2024 | 3,810.00 | 3,865.00 | 3,670.00 | 3,680.00 | 3,680.00 | 78,220 |
14 Mar 2024 | 3,835.00 | 4,000.00 | 3,760.00 | 3,880.00 | 3,880.00 | 28,015 |
13 Mar 2024 | 3,890.00 | 3,905.00 | 3,705.00 | 3,835.00 | 3,835.00 | 142,347 |
12 Mar 2024 | 3,940.00 | 3,955.00 | 3,795.00 | 3,890.00 | 3,890.00 | 68,355 |
11 Mar 2024 | 3,800.00 | 3,940.00 | 3,800.00 | 3,940.00 | 3,940.00 | 45,443 |
08 Mar 2024 | 3,830.00 | 3,850.00 | 3,770.00 | 3,850.00 | 3,850.00 | 30,120 |
07 Mar 2024 | 3,915.00 | 3,920.00 | 3,785.00 | 3,830.00 | 3,830.00 | 37,235 |
06 Mar 2024 | 3,845.00 | 3,895.00 | 3,785.00 | 3,890.00 | 3,890.00 | 46,674 |
05 Mar 2024 | 3,940.00 | 4,000.00 | 3,830.00 | 3,900.00 | 3,900.00 | 66,673 |
04 Mar 2024 | 4,155.00 | 4,155.00 | 4,000.00 | 4,000.00 | 4,000.00 | 45,077 |
29 Feb 2024 | 4,240.00 | 4,240.00 | 4,020.00 | 4,155.00 | 4,155.00 | 27,865 |
28 Feb 2024 | 4,190.00 | 4,335.00 | 4,120.00 | 4,155.00 | 4,155.00 | 54,215 |
27 Feb 2024 | 4,335.00 | 4,335.00 | 4,120.00 | 4,195.00 | 4,195.00 | 86,142 |
26 Feb 2024 | 4,195.00 | 4,270.00 | 4,115.00 | 4,175.00 | 4,175.00 | 11,505 |
23 Feb 2024 | 4,200.00 | 4,260.00 | 4,135.00 | 4,195.00 | 4,195.00 | 23,964 |
22 Feb 2024 | 4,200.00 | 4,250.00 | 4,150.00 | 4,200.00 | 4,200.00 | 17,239 |
21 Feb 2024 | 4,140.00 | 4,250.00 | 4,130.00 | 4,190.00 | 4,190.00 | 8,761 |
20 Feb 2024 | 4,200.00 | 4,220.00 | 4,135.00 | 4,190.00 | 4,190.00 | 23,026 |
19 Feb 2024 | 4,200.00 | 4,200.00 | 4,105.00 | 4,195.00 | 4,195.00 | 11,793 |
16 Feb 2024 | 4,215.00 | 4,215.00 | 4,100.00 | 4,200.00 | 4,200.00 | 24,394 |
15 Feb 2024 | 4,145.00 | 4,255.00 | 4,115.00 | 4,200.00 | 4,200.00 | 19,262 |
14 Feb 2024 | 4,220.00 | 4,250.00 | 4,010.00 | 4,200.00 | 4,200.00 | 24,151 |
13 Feb 2024 | 4,085.00 | 4,220.00 | 4,005.00 | 4,220.00 | 4,220.00 | 24,968 |
08 Feb 2024 | 4,260.00 | 4,260.00 | 4,075.00 | 4,085.00 | 4,085.00 | 26,426 |
07 Feb 2024 | 4,250.00 | 4,260.00 | 3,960.00 | 4,260.00 | 4,260.00 | 14,808 |
06 Feb 2024 | 4,240.00 | 4,440.00 | 4,180.00 | 4,250.00 | 4,250.00 | 49,600 |
05 Feb 2024 | 3,935.00 | 4,300.00 | 3,850.00 | 4,250.00 | 4,250.00 | 60,451 |
02 Feb 2024 | 3,925.00 | 3,975.00 | 3,865.00 | 3,900.00 | 3,900.00 | 19,627 |
01 Feb 2024 | 3,905.00 | 4,000.00 | 3,890.00 | 3,920.00 | 3,920.00 | 68,074 |
31 Jan 2024 | 3,910.00 | 4,000.00 | 3,890.00 | 3,955.00 | 3,955.00 | 25,320 |
30 Jan 2024 | 3,885.00 | 3,945.00 | 3,830.00 | 3,940.00 | 3,940.00 | 24,274 |
29 Jan 2024 | 4,130.00 | 4,140.00 | 3,885.00 | 3,885.00 | 3,885.00 | 68,674 |
26 Jan 2024 | 3,950.00 | 4,130.00 | 3,920.00 | 4,130.00 | 4,130.00 | 28,060 |
25 Jan 2024 | 4,020.00 | 4,055.00 | 3,850.00 | 3,970.00 | 3,970.00 | 48,524 |
24 Jan 2024 | 4,110.00 | 4,180.00 | 3,930.00 | 4,100.00 | 4,100.00 | 64,369 |
23 Jan 2024 | 4,310.00 | 4,315.00 | 4,030.00 | 4,100.00 | 4,100.00 | 69,506 |
22 Jan 2024 | 4,425.00 | 4,480.00 | 4,165.00 | 4,315.00 | 4,315.00 | 63,330 |
19 Jan 2024 | 4,495.00 | 4,495.00 | 4,330.00 | 4,425.00 | 4,425.00 | 29,585 |
18 Jan 2024 | 4,390.00 | 4,430.00 | 4,335.00 | 4,405.00 | 4,405.00 | 14,208 |
17 Jan 2024 | 4,425.00 | 4,430.00 | 4,300.00 | 4,420.00 | 4,420.00 | 32,173 |
16 Jan 2024 | 4,440.00 | 4,440.00 | 4,315.00 | 4,425.00 | 4,425.00 | 35,446 |
15 Jan 2024 | 4,305.00 | 4,430.00 | 4,275.00 | 4,415.00 | 4,415.00 | 59,747 |
12 Jan 2024 | 4,200.00 | 4,480.00 | 4,135.00 | 4,300.00 | 4,300.00 | 119,083 |
11 Jan 2024 | 4,160.00 | 4,200.00 | 4,025.00 | 4,200.00 | 4,200.00 | 53,854 |
10 Jan 2024 | 3,930.00 | 4,155.00 | 3,800.00 | 4,130.00 | 4,130.00 | 118,286 |
09 Jan 2024 | 3,790.00 | 3,945.00 | 3,680.00 | 3,940.00 | 3,940.00 | 97,933 |
08 Jan 2024 | 3,770.00 | 3,830.00 | 3,695.00 | 3,775.00 | 3,775.00 | 32,236 |
05 Jan 2024 | 3,800.00 | 3,805.00 | 3,680.00 | 3,770.00 | 3,770.00 | 73,038 |
04 Jan 2024 | 3,735.00 | 3,810.00 | 3,720.00 | 3,770.00 | 3,770.00 | 53,003 |
03 Jan 2024 | 3,670.00 | 3,770.00 | 3,670.00 | 3,760.00 | 3,760.00 | 25,979 |
02 Jan 2024 | 3,825.00 | 3,825.00 | 3,690.00 | 3,730.00 | 3,730.00 | 29,912 |
28 Dec 2023 | 3,800.00 | 3,815.00 | 3,720.00 | 3,785.00 | 3,785.00 | 14,841 |
27 Dec 2023 | 3,805.00 | 3,810.00 | 3,735.00 | 3,795.00 | 3,795.00 | 16,247 |
26 Dec 2023 | 3,825.00 | 3,825.00 | 3,635.00 | 3,790.00 | 3,790.00 | 79,801 |
22 Dec 2023 | 3,770.00 | 3,825.00 | 3,700.00 | 3,765.00 | 3,765.00 | 20,941 |
21 Dec 2023 | 3,765.00 | 3,780.00 | 3,695.00 | 3,765.00 | 3,765.00 | 20,889 |
20 Dec 2023 | 3,780.00 | 3,780.00 | 3,715.00 | 3,765.00 | 3,765.00 | 23,180 |
19 Dec 2023 | 3,705.00 | 3,765.00 | 3,705.00 | 3,765.00 | 3,765.00 | 22,275 |
18 Dec 2023 | 3,910.00 | 3,910.00 | 3,725.00 | 3,740.00 | 3,740.00 | 82,621 |
15 Dec 2023 | 4,035.00 | 4,035.00 | 3,740.00 | 3,870.00 | 3,870.00 | 77,945 |
14 Dec 2023 | 3,890.00 | 4,120.00 | 3,735.00 | 3,830.00 | 3,830.00 | 78,325 |
13 Dec 2023 | 3,920.00 | 3,995.00 | 3,795.00 | 3,860.00 | 3,860.00 | 52,502 |
12 Dec 2023 | 3,900.00 | 3,945.00 | 3,800.00 | 3,920.00 | 3,920.00 | 64,402 |
11 Dec 2023 | 3,925.00 | 3,925.00 | 3,810.00 | 3,900.00 | 3,900.00 | 54,677 |
08 Dec 2023 | 3,900.00 | 3,900.00 | 3,805.00 | 3,900.00 | 3,900.00 | 40,045 |
07 Dec 2023 | 3,755.00 | 3,920.00 | 3,715.00 | 3,855.00 | 3,855.00 | 80,825 |
06 Dec 2023 | 3,760.00 | 3,780.00 | 3,670.00 | 3,760.00 | 3,760.00 | 94,745 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |