Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,680.00 | 2,715.00 | 2,675.00 | 2,715.00 | 2,715.00 | 12,083 |
02 May 2024 | 2,735.00 | 2,735.00 | 2,670.00 | 2,680.00 | 2,680.00 | 18,191 |
30 Apr 2024 | 2,660.00 | 2,735.00 | 2,645.00 | 2,670.00 | 2,670.00 | 10,471 |
29 Apr 2024 | 2,670.00 | 2,695.00 | 2,650.00 | 2,660.00 | 2,660.00 | 4,462 |
26 Apr 2024 | 2,655.00 | 2,705.00 | 2,610.00 | 2,670.00 | 2,670.00 | 18,897 |
25 Apr 2024 | 2,740.00 | 2,760.00 | 2,650.00 | 2,650.00 | 2,650.00 | 16,592 |
24 Apr 2024 | 2,695.00 | 2,740.00 | 2,695.00 | 2,740.00 | 2,740.00 | 9,685 |
23 Apr 2024 | 2,690.00 | 2,735.00 | 2,675.00 | 2,695.00 | 2,695.00 | 5,374 |
22 Apr 2024 | 2,635.00 | 2,695.00 | 2,635.00 | 2,690.00 | 2,690.00 | 5,885 |
19 Apr 2024 | 2,715.00 | 2,755.00 | 2,650.00 | 2,675.00 | 2,675.00 | 14,027 |
18 Apr 2024 | 2,665.00 | 2,720.00 | 2,580.00 | 2,715.00 | 2,715.00 | 8,051 |
17 Apr 2024 | 2,600.00 | 2,680.00 | 2,595.00 | 2,665.00 | 2,665.00 | 6,443 |
16 Apr 2024 | 2,650.00 | 2,655.00 | 2,605.00 | 2,625.00 | 2,625.00 | 11,394 |
15 Apr 2024 | 2,680.00 | 2,700.00 | 2,660.00 | 2,680.00 | 2,680.00 | 12,281 |
12 Apr 2024 | 2,700.00 | 2,730.00 | 2,655.00 | 2,680.00 | 2,680.00 | 13,836 |
11 Apr 2024 | 2,725.00 | 2,785.00 | 2,680.00 | 2,700.00 | 2,700.00 | 22,680 |
09 Apr 2024 | 2,735.00 | 2,735.00 | 2,700.00 | 2,725.00 | 2,725.00 | 9,362 |
08 Apr 2024 | 2,710.00 | 2,755.00 | 2,710.00 | 2,745.00 | 2,745.00 | 12,620 |
05 Apr 2024 | 2,680.00 | 2,765.00 | 2,640.00 | 2,725.00 | 2,725.00 | 37,828 |
04 Apr 2024 | 2,655.00 | 2,680.00 | 2,640.00 | 2,680.00 | 2,680.00 | 6,257 |
03 Apr 2024 | 2,680.00 | 2,680.00 | 2,635.00 | 2,680.00 | 2,680.00 | 9,873 |
02 Apr 2024 | 2,630.00 | 2,740.00 | 2,630.00 | 2,680.00 | 2,680.00 | 18,914 |
01 Apr 2024 | 2,755.00 | 2,755.00 | 2,630.00 | 2,630.00 | 2,630.00 | 21,088 |
29 Mar 2024 | 2,720.00 | 2,755.00 | 2,640.00 | 2,660.00 | 2,660.00 | 7,706 |
28 Mar 2024 | 2,730.00 | 2,730.00 | 2,695.00 | 2,695.00 | 2,695.00 | 9,882 |
27 Mar 2024 | 2,690.00 | 2,750.00 | 2,685.00 | 2,745.00 | 2,745.00 | 15,731 |
26 Mar 2024 | 2,675.00 | 2,755.00 | 2,650.00 | 2,680.00 | 2,680.00 | 11,632 |
25 Mar 2024 | 2,730.00 | 2,730.00 | 2,670.00 | 2,675.00 | 2,675.00 | 9,175 |
22 Mar 2024 | 2,670.00 | 2,730.00 | 2,630.00 | 2,730.00 | 2,730.00 | 17,483 |
21 Mar 2024 | 2,685.00 | 2,745.00 | 2,650.00 | 2,670.00 | 2,670.00 | 35,853 |
20 Mar 2024 | 2,640.00 | 2,685.00 | 2,585.00 | 2,685.00 | 2,685.00 | 12,028 |
19 Mar 2024 | 2,700.00 | 2,700.00 | 2,560.00 | 2,640.00 | 2,640.00 | 27,916 |
18 Mar 2024 | 2,725.00 | 2,795.00 | 2,690.00 | 2,700.00 | 2,700.00 | 10,544 |
15 Mar 2024 | 2,690.00 | 2,835.00 | 2,690.00 | 2,725.00 | 2,725.00 | 17,259 |
14 Mar 2024 | 2,770.00 | 2,770.00 | 2,685.00 | 2,690.00 | 2,690.00 | 18,393 |
13 Mar 2024 | 2,740.00 | 2,830.00 | 2,715.00 | 2,770.00 | 2,770.00 | 12,827 |
12 Mar 2024 | 2,785.00 | 2,825.00 | 2,740.00 | 2,740.00 | 2,740.00 | 18,693 |
11 Mar 2024 | 2,685.00 | 2,785.00 | 2,670.00 | 2,785.00 | 2,785.00 | 9,682 |
08 Mar 2024 | 2,700.00 | 2,715.00 | 2,675.00 | 2,685.00 | 2,685.00 | 11,800 |
07 Mar 2024 | 2,725.00 | 2,740.00 | 2,700.00 | 2,715.00 | 2,715.00 | 19,004 |
06 Mar 2024 | 2,730.00 | 2,760.00 | 2,725.00 | 2,750.00 | 2,750.00 | 8,248 |
05 Mar 2024 | 2,790.00 | 2,790.00 | 2,745.00 | 2,745.00 | 2,745.00 | 16,598 |
04 Mar 2024 | 2,800.00 | 2,845.00 | 2,765.00 | 2,790.00 | 2,790.00 | 23,243 |
29 Feb 2024 | 2,755.00 | 2,850.00 | 2,735.00 | 2,810.00 | 2,810.00 | 16,539 |
28 Feb 2024 | 2,760.00 | 2,760.00 | 2,675.00 | 2,755.00 | 2,755.00 | 23,698 |
27 Feb 2024 | 2,775.00 | 2,775.00 | 2,745.00 | 2,760.00 | 2,760.00 | 8,631 |
26 Feb 2024 | 2,790.00 | 2,830.00 | 2,760.00 | 2,775.00 | 2,775.00 | 30,807 |
23 Feb 2024 | 2,860.00 | 2,870.00 | 2,785.00 | 2,790.00 | 2,790.00 | 27,241 |
22 Feb 2024 | 2,860.00 | 2,905.00 | 2,855.00 | 2,860.00 | 2,860.00 | 14,575 |
21 Feb 2024 | 2,935.00 | 2,985.00 | 2,860.00 | 2,860.00 | 2,860.00 | 40,690 |
20 Feb 2024 | 2,900.00 | 2,965.00 | 2,880.00 | 2,935.00 | 2,935.00 | 23,182 |
19 Feb 2024 | 2,920.00 | 2,980.00 | 2,875.00 | 2,885.00 | 2,885.00 | 28,621 |
16 Feb 2024 | 2,965.00 | 2,980.00 | 2,860.00 | 2,920.00 | 2,920.00 | 31,256 |
15 Feb 2024 | 2,855.00 | 2,980.00 | 2,850.00 | 2,965.00 | 2,965.00 | 58,305 |
14 Feb 2024 | 2,905.00 | 2,915.00 | 2,830.00 | 2,830.00 | 2,830.00 | 21,231 |
13 Feb 2024 | 2,870.00 | 2,925.00 | 2,870.00 | 2,900.00 | 2,900.00 | 18,196 |
08 Feb 2024 | 2,835.00 | 2,880.00 | 2,835.00 | 2,870.00 | 2,870.00 | 8,293 |
07 Feb 2024 | 2,900.00 | 2,905.00 | 2,830.00 | 2,895.00 | 2,895.00 | 8,481 |
06 Feb 2024 | 2,900.00 | 2,930.00 | 2,880.00 | 2,900.00 | 2,900.00 | 20,118 |
05 Feb 2024 | 2,910.00 | 2,970.00 | 2,880.00 | 2,930.00 | 2,930.00 | 42,942 |
02 Feb 2024 | 2,825.00 | 2,930.00 | 2,765.00 | 2,910.00 | 2,910.00 | 48,253 |
01 Feb 2024 | 2,810.00 | 2,870.00 | 2,770.00 | 2,825.00 | 2,825.00 | 19,857 |
31 Jan 2024 | 2,815.00 | 2,865.00 | 2,800.00 | 2,810.00 | 2,810.00 | 17,772 |
30 Jan 2024 | 2,810.00 | 2,865.00 | 2,805.00 | 2,815.00 | 2,815.00 | 18,668 |
29 Jan 2024 | 2,895.00 | 2,895.00 | 2,790.00 | 2,865.00 | 2,865.00 | 28,661 |
26 Jan 2024 | 2,860.00 | 2,935.00 | 2,830.00 | 2,895.00 | 2,895.00 | 27,374 |
25 Jan 2024 | 2,890.00 | 2,920.00 | 2,820.00 | 2,875.00 | 2,875.00 | 11,117 |
24 Jan 2024 | 2,815.00 | 2,940.00 | 2,815.00 | 2,890.00 | 2,890.00 | 45,349 |
23 Jan 2024 | 2,785.00 | 2,875.00 | 2,745.00 | 2,800.00 | 2,800.00 | 20,964 |
22 Jan 2024 | 2,830.00 | 2,855.00 | 2,755.00 | 2,785.00 | 2,785.00 | 28,095 |
19 Jan 2024 | 2,750.00 | 2,860.00 | 2,745.00 | 2,830.00 | 2,830.00 | 31,624 |
18 Jan 2024 | 2,700.00 | 2,775.00 | 2,645.00 | 2,750.00 | 2,750.00 | 20,458 |
17 Jan 2024 | 2,815.00 | 2,815.00 | 2,720.00 | 2,720.00 | 2,720.00 | 41,251 |
16 Jan 2024 | 2,880.00 | 2,925.00 | 2,760.00 | 2,830.00 | 2,830.00 | 15,674 |
15 Jan 2024 | 2,865.00 | 2,920.00 | 2,835.00 | 2,915.00 | 2,915.00 | 14,153 |
12 Jan 2024 | 2,945.00 | 2,945.00 | 2,800.00 | 2,885.00 | 2,885.00 | 19,253 |
11 Jan 2024 | 2,955.00 | 2,980.00 | 2,900.00 | 2,945.00 | 2,945.00 | 14,425 |
10 Jan 2024 | 2,990.00 | 3,045.00 | 2,940.00 | 2,955.00 | 2,955.00 | 31,649 |
09 Jan 2024 | 2,925.00 | 3,030.00 | 2,920.00 | 2,990.00 | 2,990.00 | 63,681 |
08 Jan 2024 | 2,935.00 | 2,950.00 | 2,790.00 | 2,925.00 | 2,925.00 | 15,785 |
05 Jan 2024 | 2,915.00 | 2,940.00 | 2,795.00 | 2,935.00 | 2,935.00 | 24,867 |
04 Jan 2024 | 2,960.00 | 2,990.00 | 2,890.00 | 2,915.00 | 2,915.00 | 26,123 |
03 Jan 2024 | 2,940.00 | 3,010.00 | 2,900.00 | 2,960.00 | 2,960.00 | 31,374 |
02 Jan 2024 | 2,880.00 | 2,935.00 | 2,850.00 | 2,920.00 | 2,920.00 | 52,086 |
28 Dec 2023 | 2,800.00 | 2,890.00 | 2,790.00 | 2,880.00 | 2,880.00 | 15,416 |
27 Dec 2023 | 2,915.00 | 2,915.00 | 2,740.00 | 2,800.00 | 2,800.00 | 44,043 |
26 Dec 2023 | 2,895.00 | 2,970.00 | 2,865.00 | 2,920.00 | 2,920.00 | 45,415 |
22 Dec 2023 | 2,845.00 | 2,915.00 | 2,765.00 | 2,895.00 | 2,895.00 | 47,497 |
21 Dec 2023 | 2,920.00 | 2,955.00 | 2,740.00 | 2,845.00 | 2,845.00 | 53,244 |
20 Dec 2023 | 2,910.00 | 2,990.00 | 2,910.00 | 2,915.00 | 2,915.00 | 37,955 |
19 Dec 2023 | 2,850.00 | 2,950.00 | 2,850.00 | 2,895.00 | 2,895.00 | 61,573 |
18 Dec 2023 | 2,740.00 | 2,870.00 | 2,740.00 | 2,845.00 | 2,845.00 | 71,568 |
15 Dec 2023 | 2,980.00 | 2,980.00 | 2,740.00 | 2,740.00 | 2,740.00 | 136,307 |
14 Dec 2023 | 2,925.00 | 3,010.00 | 2,810.00 | 2,980.00 | 2,980.00 | 261,285 |
13 Dec 2023 | 2,845.00 | 3,450.00 | 2,845.00 | 2,945.00 | 2,945.00 | 1,094,138 |
12 Dec 2023 | 2,840.00 | 2,895.00 | 2,800.00 | 2,840.00 | 2,840.00 | 23,501 |
11 Dec 2023 | 2,710.00 | 2,840.00 | 2,710.00 | 2,840.00 | 2,840.00 | 38,480 |
08 Dec 2023 | 2,680.00 | 2,730.00 | 2,680.00 | 2,710.00 | 2,710.00 | 18,362 |
07 Dec 2023 | 2,725.00 | 2,750.00 | 2,685.00 | 2,705.00 | 2,705.00 | 18,553 |
06 Dec 2023 | 2,705.00 | 2,745.00 | 2,675.00 | 2,725.00 | 2,725.00 | 30,013 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |