Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 3,120.00 | 3,170.00 | 3,100.00 | 3,150.00 | 3,150.00 | 134,822 |
07 May 2024 | 2,975.00 | 3,125.00 | 2,970.00 | 3,120.00 | 3,120.00 | 216,906 |
03 May 2024 | 3,020.00 | 3,060.00 | 2,935.00 | 2,935.00 | 2,935.00 | 148,140 |
02 May 2024 | 3,045.00 | 3,045.00 | 2,985.00 | 3,020.00 | 3,020.00 | 78,236 |
30 Apr 2024 | 3,035.00 | 3,035.00 | 2,940.00 | 3,000.00 | 3,000.00 | 113,962 |
29 Apr 2024 | 3,085.00 | 3,160.00 | 3,000.00 | 3,010.00 | 3,010.00 | 196,993 |
26 Apr 2024 | 3,105.00 | 3,175.00 | 3,040.00 | 3,130.00 | 3,130.00 | 108,961 |
25 Apr 2024 | 3,105.00 | 3,125.00 | 3,055.00 | 3,100.00 | 3,100.00 | 69,045 |
24 Apr 2024 | 3,165.00 | 3,175.00 | 3,075.00 | 3,080.00 | 3,080.00 | 73,124 |
23 Apr 2024 | 3,195.00 | 3,295.00 | 3,110.00 | 3,130.00 | 3,130.00 | 70,517 |
22 Apr 2024 | 3,090.00 | 3,200.00 | 3,050.00 | 3,195.00 | 3,195.00 | 108,095 |
19 Apr 2024 | 3,210.00 | 3,210.00 | 3,050.00 | 3,140.00 | 3,140.00 | 105,957 |
18 Apr 2024 | 3,200.00 | 3,205.00 | 3,140.00 | 3,165.00 | 3,165.00 | 51,643 |
17 Apr 2024 | 3,120.00 | 3,165.00 | 3,080.00 | 3,140.00 | 3,140.00 | 94,533 |
16 Apr 2024 | 3,235.00 | 3,235.00 | 3,075.00 | 3,115.00 | 3,115.00 | 123,075 |
15 Apr 2024 | 3,205.00 | 3,250.00 | 3,100.00 | 3,235.00 | 3,235.00 | 149,663 |
12 Apr 2024 | 3,245.00 | 3,305.00 | 3,130.00 | 3,225.00 | 3,225.00 | 256,919 |
11 Apr 2024 | 3,445.00 | 3,445.00 | 3,245.00 | 3,245.00 | 3,245.00 | 188,879 |
09 Apr 2024 | 3,650.00 | 3,740.00 | 3,385.00 | 3,450.00 | 3,450.00 | 281,858 |
08 Apr 2024 | 3,560.00 | 3,880.00 | 3,400.00 | 3,635.00 | 3,635.00 | 203,335 |
05 Apr 2024 | 3,465.00 | 3,535.00 | 3,400.00 | 3,525.00 | 3,525.00 | 129,585 |
04 Apr 2024 | 3,560.00 | 3,585.00 | 3,450.00 | 3,500.00 | 3,500.00 | 114,961 |
03 Apr 2024 | 3,535.00 | 3,620.00 | 3,400.00 | 3,560.00 | 3,560.00 | 198,747 |
02 Apr 2024 | 3,740.00 | 3,765.00 | 3,525.00 | 3,535.00 | 3,535.00 | 246,654 |
01 Apr 2024 | 3,790.00 | 3,800.00 | 3,655.00 | 3,730.00 | 3,730.00 | 144,285 |
29 Mar 2024 | 3,615.00 | 3,835.00 | 3,610.00 | 3,750.00 | 3,750.00 | 247,936 |
28 Mar 2024 | 3,650.00 | 3,700.00 | 3,600.00 | 3,625.00 | 3,625.00 | 138,934 |
27 Mar 2024 | 3,830.00 | 3,840.00 | 3,625.00 | 3,660.00 | 3,660.00 | 278,466 |
26 Mar 2024 | 3,890.00 | 4,015.00 | 3,755.00 | 3,830.00 | 3,830.00 | 570,249 |
25 Mar 2024 | 3,815.00 | 4,050.00 | 3,780.00 | 3,890.00 | 3,890.00 | 514,283 |
22 Mar 2024 | 3,750.00 | 3,850.00 | 3,660.00 | 3,780.00 | 3,780.00 | 444,899 |
21 Mar 2024 | 3,750.00 | 4,030.00 | 3,750.00 | 3,900.00 | 3,900.00 | 693,587 |
20 Mar 2024 | 3,880.00 | 3,880.00 | 3,700.00 | 3,765.00 | 3,765.00 | 419,004 |
19 Mar 2024 | 4,105.00 | 4,105.00 | 3,790.00 | 3,890.00 | 3,890.00 | 962,267 |
18 Mar 2024 | 3,500.00 | 4,385.00 | 3,460.00 | 4,100.00 | 4,100.00 | 5,575,981 |
15 Mar 2024 | 3,100.00 | 3,380.00 | 3,020.00 | 3,380.00 | 3,380.00 | 401,177 |
14 Mar 2024 | 3,190.00 | 3,255.00 | 3,060.00 | 3,100.00 | 3,100.00 | 265,106 |
13 Mar 2024 | 3,260.00 | 3,375.00 | 3,065.00 | 3,190.00 | 3,190.00 | 452,803 |
12 Mar 2024 | 3,460.00 | 3,460.00 | 3,255.00 | 3,285.00 | 3,285.00 | 351,472 |
11 Mar 2024 | 3,600.00 | 3,610.00 | 3,390.00 | 3,460.00 | 3,460.00 | 382,322 |
08 Mar 2024 | 3,480.00 | 3,570.00 | 3,400.00 | 3,455.00 | 3,455.00 | 425,279 |
07 Mar 2024 | 3,760.00 | 3,765.00 | 3,400.00 | 3,435.00 | 3,435.00 | 500,564 |
06 Mar 2024 | 3,750.00 | 3,835.00 | 3,590.00 | 3,665.00 | 3,665.00 | 352,951 |
05 Mar 2024 | 3,750.00 | 3,800.00 | 3,650.00 | 3,790.00 | 3,790.00 | 250,554 |
04 Mar 2024 | 3,530.00 | 3,850.00 | 3,500.00 | 3,750.00 | 3,750.00 | 722,075 |
29 Feb 2024 | 3,590.00 | 3,670.00 | 3,480.00 | 3,530.00 | 3,530.00 | 176,478 |
28 Feb 2024 | 3,700.00 | 3,700.00 | 3,370.00 | 3,600.00 | 3,600.00 | 385,462 |
27 Feb 2024 | 3,705.00 | 3,795.00 | 3,555.00 | 3,700.00 | 3,700.00 | 369,631 |
26 Feb 2024 | 3,635.00 | 3,800.00 | 3,605.00 | 3,705.00 | 3,705.00 | 230,425 |
23 Feb 2024 | 3,685.00 | 3,865.00 | 3,590.00 | 3,655.00 | 3,655.00 | 258,014 |
22 Feb 2024 | 3,750.00 | 3,790.00 | 3,630.00 | 3,655.00 | 3,655.00 | 282,612 |
21 Feb 2024 | 3,730.00 | 3,780.00 | 3,620.00 | 3,750.00 | 3,750.00 | 199,122 |
20 Feb 2024 | 3,640.00 | 3,805.00 | 3,590.00 | 3,730.00 | 3,730.00 | 401,346 |
19 Feb 2024 | 3,435.00 | 3,655.00 | 3,405.00 | 3,630.00 | 3,630.00 | 554,922 |
16 Feb 2024 | 3,405.00 | 3,455.00 | 3,270.00 | 3,400.00 | 3,400.00 | 286,857 |
15 Feb 2024 | 3,365.00 | 3,510.00 | 3,305.00 | 3,405.00 | 3,405.00 | 401,110 |
14 Feb 2024 | 3,200.00 | 3,470.00 | 3,175.00 | 3,380.00 | 3,380.00 | 502,883 |
13 Feb 2024 | 3,145.00 | 3,255.00 | 3,120.00 | 3,240.00 | 3,240.00 | 452,100 |
08 Feb 2024 | 2,780.00 | 3,175.00 | 2,750.00 | 3,160.00 | 3,160.00 | 1,117,281 |
07 Feb 2024 | 2,735.00 | 2,805.00 | 2,725.00 | 2,785.00 | 2,785.00 | 104,911 |
06 Feb 2024 | 2,695.00 | 2,755.00 | 2,665.00 | 2,735.00 | 2,735.00 | 147,285 |
05 Feb 2024 | 2,675.00 | 2,710.00 | 2,600.00 | 2,700.00 | 2,700.00 | 97,282 |
02 Feb 2024 | 2,735.00 | 2,775.00 | 2,645.00 | 2,650.00 | 2,650.00 | 162,675 |
01 Feb 2024 | 2,730.00 | 2,730.00 | 2,610.00 | 2,720.00 | 2,720.00 | 131,787 |
31 Jan 2024 | 2,885.00 | 2,885.00 | 2,720.00 | 2,730.00 | 2,730.00 | 188,576 |
30 Jan 2024 | 2,850.00 | 2,915.00 | 2,785.00 | 2,890.00 | 2,890.00 | 222,308 |
29 Jan 2024 | 2,600.00 | 2,985.00 | 2,580.00 | 2,840.00 | 2,840.00 | 879,663 |
26 Jan 2024 | 2,600.00 | 2,635.00 | 2,535.00 | 2,575.00 | 2,575.00 | 172,041 |
25 Jan 2024 | 2,585.00 | 2,585.00 | 2,505.00 | 2,580.00 | 2,580.00 | 131,561 |
24 Jan 2024 | 2,570.00 | 2,615.00 | 2,540.00 | 2,585.00 | 2,585.00 | 102,403 |
23 Jan 2024 | 2,585.00 | 2,660.00 | 2,530.00 | 2,590.00 | 2,590.00 | 106,131 |
22 Jan 2024 | 2,650.00 | 2,650.00 | 2,535.00 | 2,585.00 | 2,585.00 | 174,587 |
19 Jan 2024 | 2,685.00 | 2,705.00 | 2,630.00 | 2,630.00 | 2,630.00 | 110,435 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2,695.00 | 2,740.00 | 2,560.00 | 2,660.00 | 2,660.00 | 173,341 |
16 Jan 2024 | 2,685.00 | 2,780.00 | 2,640.00 | 2,685.00 | 2,685.00 | 113,554 |
15 Jan 2024 | 2,690.00 | 2,765.00 | 2,635.00 | 2,685.00 | 2,685.00 | 107,616 |
12 Jan 2024 | 2,795.00 | 2,795.00 | 2,665.00 | 2,690.00 | 2,690.00 | 176,364 |
11 Jan 2024 | 2,850.00 | 2,880.00 | 2,785.00 | 2,805.00 | 2,805.00 | 129,312 |
10 Jan 2024 | 2,910.00 | 2,940.00 | 2,840.00 | 2,880.00 | 2,880.00 | 108,905 |
09 Jan 2024 | 2,875.00 | 2,950.00 | 2,875.00 | 2,950.00 | 2,950.00 | 96,134 |
08 Jan 2024 | 2,900.00 | 2,935.00 | 2,850.00 | 2,875.00 | 2,875.00 | 123,117 |
05 Jan 2024 | 2,925.00 | 2,995.00 | 2,865.00 | 2,900.00 | 2,900.00 | 88,068 |
04 Jan 2024 | 3,025.00 | 3,030.00 | 2,880.00 | 2,925.00 | 2,925.00 | 164,943 |
03 Jan 2024 | 2,920.00 | 3,090.00 | 2,750.00 | 3,035.00 | 3,035.00 | 226,084 |
02 Jan 2024 | 2,760.00 | 3,000.00 | 2,740.00 | 2,990.00 | 2,990.00 | 320,001 |
28 Dec 2023 | 2,705.00 | 2,785.00 | 2,670.00 | 2,775.00 | 2,775.00 | 81,909 |
27 Dec 2023 | 2,685.00 | 2,750.00 | 2,600.00 | 2,685.00 | 2,685.00 | 245,117 |
26 Dec 2023 | 2,750.00 | 2,835.00 | 2,700.00 | 2,705.00 | 2,705.00 | 174,965 |
22 Dec 2023 | 2,705.00 | 2,820.00 | 2,620.00 | 2,770.00 | 2,770.00 | 161,813 |
21 Dec 2023 | 2,830.00 | 2,830.00 | 2,650.00 | 2,700.00 | 2,700.00 | 211,756 |
20 Dec 2023 | 2,495.00 | 2,810.00 | 2,495.00 | 2,810.00 | 2,810.00 | 565,988 |
19 Dec 2023 | 2,500.00 | 2,545.00 | 2,460.00 | 2,520.00 | 2,520.00 | 73,581 |
18 Dec 2023 | 2,505.00 | 2,545.00 | 2,480.00 | 2,500.00 | 2,500.00 | 97,491 |
15 Dec 2023 | 2,520.00 | 2,595.00 | 2,505.00 | 2,505.00 | 2,505.00 | 84,528 |
14 Dec 2023 | 2,545.00 | 2,590.00 | 2,520.00 | 2,520.00 | 2,520.00 | 79,271 |
13 Dec 2023 | 2,570.00 | 2,595.00 | 2,520.00 | 2,520.00 | 2,520.00 | 119,929 |
12 Dec 2023 | 2,570.00 | 2,610.00 | 2,560.00 | 2,600.00 | 2,600.00 | 59,226 |
11 Dec 2023 | 2,530.00 | 2,585.00 | 2,520.00 | 2,570.00 | 2,570.00 | 95,887 |
08 Dec 2023 | 2,460.00 | 2,525.00 | 2,455.00 | 2,520.00 | 2,520.00 | 100,137 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |