Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,845.00 | 2,870.00 | 2,805.00 | 2,855.00 | 2,855.00 | 27,313 |
02 May 2024 | 2,880.00 | 2,880.00 | 2,800.00 | 2,845.00 | 2,845.00 | 20,630 |
30 Apr 2024 | 2,815.00 | 2,865.00 | 2,795.00 | 2,840.00 | 2,840.00 | 39,607 |
29 Apr 2024 | 2,705.00 | 2,850.00 | 2,705.00 | 2,845.00 | 2,845.00 | 129,450 |
26 Apr 2024 | 2,740.00 | 2,745.00 | 2,690.00 | 2,705.00 | 2,705.00 | 50,803 |
25 Apr 2024 | 2,735.00 | 2,750.00 | 2,705.00 | 2,725.00 | 2,725.00 | 36,087 |
24 Apr 2024 | 2,725.00 | 2,745.00 | 2,720.00 | 2,740.00 | 2,740.00 | 42,462 |
23 Apr 2024 | 2,720.00 | 2,775.00 | 2,670.00 | 2,730.00 | 2,730.00 | 66,172 |
22 Apr 2024 | 2,705.00 | 2,745.00 | 2,705.00 | 2,740.00 | 2,740.00 | 41,668 |
19 Apr 2024 | 2,765.00 | 2,770.00 | 2,690.00 | 2,730.00 | 2,730.00 | 60,160 |
18 Apr 2024 | 2,675.00 | 2,770.00 | 2,675.00 | 2,770.00 | 2,770.00 | 58,667 |
17 Apr 2024 | 2,695.00 | 2,735.00 | 2,690.00 | 2,720.00 | 2,720.00 | 29,725 |
16 Apr 2024 | 2,690.00 | 2,700.00 | 2,630.00 | 2,695.00 | 2,695.00 | 107,088 |
15 Apr 2024 | 2,730.00 | 2,740.00 | 2,670.00 | 2,715.00 | 2,715.00 | 66,858 |
12 Apr 2024 | 2,755.00 | 2,790.00 | 2,715.00 | 2,715.00 | 2,715.00 | 50,354 |
11 Apr 2024 | 2,705.00 | 2,800.00 | 2,670.00 | 2,780.00 | 2,780.00 | 75,249 |
09 Apr 2024 | 2,790.00 | 2,810.00 | 2,740.00 | 2,740.00 | 2,740.00 | 54,240 |
08 Apr 2024 | 2,845.00 | 2,850.00 | 2,710.00 | 2,805.00 | 2,805.00 | 54,916 |
05 Apr 2024 | 2,805.00 | 2,895.00 | 2,770.00 | 2,840.00 | 2,840.00 | 74,171 |
04 Apr 2024 | 2,875.00 | 2,875.00 | 2,795.00 | 2,805.00 | 2,805.00 | 104,306 |
03 Apr 2024 | 2,850.00 | 2,900.00 | 2,840.00 | 2,860.00 | 2,860.00 | 59,737 |
02 Apr 2024 | 2,955.00 | 2,955.00 | 2,850.00 | 2,880.00 | 2,880.00 | 85,591 |
01 Apr 2024 | 2,905.00 | 2,955.00 | 2,870.00 | 2,945.00 | 2,945.00 | 103,180 |
29 Mar 2024 | 2,915.00 | 2,940.00 | 2,820.00 | 2,865.00 | 2,865.00 | 151,808 |
28 Mar 2024 | 2,940.00 | 2,990.00 | 2,925.00 | 2,940.00 | 2,940.00 | 81,299 |
27 Mar 2024 | 2,905.00 | 3,040.00 | 2,905.00 | 2,965.00 | 2,965.00 | 188,264 |
26 Mar 2024 | 2,920.00 | 2,935.00 | 2,750.00 | 2,900.00 | 2,900.00 | 220,860 |
25 Mar 2024 | 2,930.00 | 2,945.00 | 2,890.00 | 2,920.00 | 2,920.00 | 93,215 |
22 Mar 2024 | 2,900.00 | 2,935.00 | 2,860.00 | 2,920.00 | 2,920.00 | 182,892 |
21 Mar 2024 | 2,960.00 | 3,025.00 | 2,875.00 | 2,900.00 | 2,900.00 | 189,677 |
20 Mar 2024 | 2,945.00 | 2,945.00 | 2,870.00 | 2,945.00 | 2,945.00 | 159,992 |
19 Mar 2024 | 2,940.00 | 2,965.00 | 2,900.00 | 2,945.00 | 2,945.00 | 118,697 |
18 Mar 2024 | 2,975.00 | 2,990.00 | 2,900.00 | 2,960.00 | 2,960.00 | 78,984 |
15 Mar 2024 | 3,010.00 | 3,010.00 | 2,945.00 | 2,975.00 | 2,975.00 | 127,042 |
14 Mar 2024 | 2,995.00 | 3,080.00 | 2,980.00 | 3,010.00 | 3,010.00 | 135,098 |
13 Mar 2024 | 3,020.00 | 3,040.00 | 2,960.00 | 3,000.00 | 3,000.00 | 173,547 |
12 Mar 2024 | 3,070.00 | 3,070.00 | 3,020.00 | 3,020.00 | 3,020.00 | 67,830 |
11 Mar 2024 | 2,960.00 | 3,100.00 | 2,940.00 | 3,080.00 | 3,080.00 | 140,450 |
08 Mar 2024 | 3,000.00 | 3,015.00 | 2,960.00 | 2,985.00 | 2,985.00 | 75,996 |
07 Mar 2024 | 3,015.00 | 3,040.00 | 2,950.00 | 3,000.00 | 3,000.00 | 145,188 |
06 Mar 2024 | 3,055.00 | 3,060.00 | 3,000.00 | 3,035.00 | 3,035.00 | 76,168 |
05 Mar 2024 | 3,035.00 | 3,110.00 | 3,030.00 | 3,040.00 | 3,040.00 | 196,661 |
04 Mar 2024 | 3,115.00 | 3,170.00 | 3,105.00 | 3,120.00 | 3,120.00 | 53,748 |
29 Feb 2024 | 3,080.00 | 3,140.00 | 3,055.00 | 3,115.00 | 3,115.00 | 63,817 |
28 Feb 2024 | 3,105.00 | 3,140.00 | 3,065.00 | 3,100.00 | 3,100.00 | 160,929 |
27 Feb 2024 | 3,175.00 | 3,175.00 | 3,115.00 | 3,130.00 | 3,130.00 | 92,655 |
26 Feb 2024 | 3,120.00 | 3,180.00 | 3,115.00 | 3,155.00 | 3,155.00 | 80,314 |
23 Feb 2024 | 3,185.00 | 3,185.00 | 3,120.00 | 3,150.00 | 3,150.00 | 59,010 |
22 Feb 2024 | 3,210.00 | 3,220.00 | 3,135.00 | 3,160.00 | 3,160.00 | 157,076 |
21 Feb 2024 | 3,235.00 | 3,265.00 | 3,170.00 | 3,205.00 | 3,205.00 | 154,317 |
20 Feb 2024 | 3,235.00 | 3,265.00 | 3,200.00 | 3,235.00 | 3,235.00 | 68,028 |
19 Feb 2024 | 3,280.00 | 3,340.00 | 3,220.00 | 3,270.00 | 3,270.00 | 161,737 |
16 Feb 2024 | 3,325.00 | 3,325.00 | 3,280.00 | 3,300.00 | 3,300.00 | 23,938 |
15 Feb 2024 | 3,325.00 | 3,330.00 | 3,290.00 | 3,290.00 | 3,290.00 | 61,157 |
14 Feb 2024 | 3,215.00 | 3,325.00 | 3,215.00 | 3,315.00 | 3,315.00 | 50,686 |
13 Feb 2024 | 3,285.00 | 3,320.00 | 3,255.00 | 3,275.00 | 3,275.00 | 78,123 |
08 Feb 2024 | 3,265.00 | 3,305.00 | 3,240.00 | 3,290.00 | 3,290.00 | 93,188 |
07 Feb 2024 | 3,155.00 | 3,255.00 | 3,065.00 | 3,255.00 | 3,255.00 | 131,803 |
06 Feb 2024 | 3,300.00 | 3,310.00 | 3,095.00 | 3,150.00 | 3,150.00 | 212,679 |
05 Feb 2024 | 3,345.00 | 3,350.00 | 3,280.00 | 3,290.00 | 3,290.00 | 70,031 |
02 Feb 2024 | 3,300.00 | 3,435.00 | 3,300.00 | 3,345.00 | 3,345.00 | 139,162 |
01 Feb 2024 | 3,420.00 | 3,420.00 | 3,275.00 | 3,300.00 | 3,300.00 | 198,133 |
31 Jan 2024 | 3,485.00 | 3,490.00 | 3,385.00 | 3,395.00 | 3,395.00 | 115,284 |
30 Jan 2024 | 3,405.00 | 3,530.00 | 3,400.00 | 3,485.00 | 3,485.00 | 177,539 |
29 Jan 2024 | 3,540.00 | 3,540.00 | 3,395.00 | 3,405.00 | 3,405.00 | 262,392 |
26 Jan 2024 | 3,570.00 | 3,625.00 | 3,550.00 | 3,560.00 | 3,560.00 | 51,949 |
25 Jan 2024 | 3,620.00 | 3,690.00 | 3,505.00 | 3,580.00 | 3,580.00 | 111,791 |
24 Jan 2024 | 3,570.00 | 3,685.00 | 3,560.00 | 3,610.00 | 3,610.00 | 155,599 |
23 Jan 2024 | 3,540.00 | 3,575.00 | 3,450.00 | 3,545.00 | 3,545.00 | 91,736 |
22 Jan 2024 | 3,585.00 | 3,590.00 | 3,495.00 | 3,495.00 | 3,495.00 | 70,217 |
19 Jan 2024 | 3,575.00 | 3,645.00 | 3,540.00 | 3,550.00 | 3,550.00 | 113,176 |
18 Jan 2024 | 3,480.00 | 3,585.00 | 3,480.00 | 3,575.00 | 3,575.00 | 78,336 |
17 Jan 2024 | 3,680.00 | 3,680.00 | 3,490.00 | 3,505.00 | 3,505.00 | 206,589 |
16 Jan 2024 | 3,680.00 | 3,720.00 | 3,615.00 | 3,645.00 | 3,645.00 | 107,394 |
15 Jan 2024 | 3,855.00 | 3,965.00 | 3,635.00 | 3,685.00 | 3,685.00 | 279,566 |
12 Jan 2024 | 4,065.00 | 4,065.00 | 3,795.00 | 3,815.00 | 3,815.00 | 289,272 |
11 Jan 2024 | 4,010.00 | 4,075.00 | 3,925.00 | 4,030.00 | 4,030.00 | 444,309 |
10 Jan 2024 | 3,850.00 | 4,070.00 | 3,795.00 | 3,980.00 | 3,980.00 | 1,015,250 |
09 Jan 2024 | 3,660.00 | 3,920.00 | 3,660.00 | 3,850.00 | 3,850.00 | 351,185 |
08 Jan 2024 | 3,635.00 | 3,705.00 | 3,585.00 | 3,655.00 | 3,655.00 | 169,038 |
05 Jan 2024 | 3,710.00 | 3,770.00 | 3,640.00 | 3,650.00 | 3,650.00 | 105,528 |
04 Jan 2024 | 3,710.00 | 3,765.00 | 3,650.00 | 3,740.00 | 3,740.00 | 105,675 |
03 Jan 2024 | 3,825.00 | 3,825.00 | 3,730.00 | 3,745.00 | 3,745.00 | 111,825 |
02 Jan 2024 | 3,805.00 | 3,855.00 | 3,790.00 | 3,820.00 | 3,820.00 | 92,025 |
28 Dec 2023 | 3,820.00 | 3,850.00 | 3,810.00 | 3,835.00 | 3,835.00 | 47,330 |
27 Dec 2023 | 3,800.00 | 3,850.00 | 3,755.00 | 3,830.00 | 3,830.00 | 107,814 |
26 Dec 2023 | 3,850.00 | 3,915.00 | 3,790.00 | 3,810.00 | 3,810.00 | 115,264 |
22 Dec 2023 | 3,900.00 | 3,925.00 | 3,820.00 | 3,860.00 | 3,860.00 | 155,124 |
21 Dec 2023 | 3,900.00 | 4,010.00 | 3,820.00 | 3,935.00 | 3,935.00 | 313,370 |
20 Dec 2023 | 3,955.00 | 4,000.00 | 3,915.00 | 3,935.00 | 3,935.00 | 217,980 |
19 Dec 2023 | 3,945.00 | 4,000.00 | 3,890.00 | 3,975.00 | 3,975.00 | 145,749 |
18 Dec 2023 | 3,950.00 | 3,960.00 | 3,880.00 | 3,940.00 | 3,940.00 | 122,393 |
15 Dec 2023 | 3,860.00 | 3,935.00 | 3,800.00 | 3,920.00 | 3,920.00 | 338,635 |
14 Dec 2023 | 3,910.00 | 4,050.00 | 3,830.00 | 3,850.00 | 3,850.00 | 420,517 |
13 Dec 2023 | 3,840.00 | 3,880.00 | 3,755.00 | 3,865.00 | 3,865.00 | 140,978 |
12 Dec 2023 | 3,860.00 | 3,865.00 | 3,790.00 | 3,835.00 | 3,835.00 | 90,468 |
11 Dec 2023 | 3,840.00 | 3,900.00 | 3,805.00 | 3,835.00 | 3,835.00 | 125,366 |
08 Dec 2023 | 3,800.00 | 3,870.00 | 3,735.00 | 3,835.00 | 3,835.00 | 172,844 |
07 Dec 2023 | 3,700.00 | 3,800.00 | 3,650.00 | 3,745.00 | 3,745.00 | 144,911 |
06 Dec 2023 | 3,610.00 | 3,755.00 | 3,580.00 | 3,700.00 | 3,700.00 | 94,006 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |