Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,915.00 | 3,940.00 | 3,915.00 | 3,920.00 | 3,920.00 | 104 |
02 May 2024 | 3,880.00 | 3,955.00 | 3,860.00 | 3,945.00 | 3,945.00 | 47,779 |
30 Apr 2024 | 3,870.00 | 3,945.00 | 3,870.00 | 3,880.00 | 3,880.00 | 26,650 |
29 Apr 2024 | 3,890.00 | 3,900.00 | 3,865.00 | 3,880.00 | 3,880.00 | 23,188 |
26 Apr 2024 | 3,900.00 | 3,910.00 | 3,860.00 | 3,885.00 | 3,885.00 | 29,201 |
25 Apr 2024 | 3,875.00 | 3,930.00 | 3,875.00 | 3,900.00 | 3,900.00 | 15,965 |
24 Apr 2024 | 3,875.00 | 3,915.00 | 3,860.00 | 3,880.00 | 3,880.00 | 20,777 |
23 Apr 2024 | 3,895.00 | 3,915.00 | 3,860.00 | 3,900.00 | 3,900.00 | 40,486 |
22 Apr 2024 | 3,860.00 | 3,895.00 | 3,840.00 | 3,895.00 | 3,895.00 | 24,410 |
19 Apr 2024 | 3,930.00 | 3,950.00 | 3,775.00 | 3,880.00 | 3,880.00 | 41,833 |
18 Apr 2024 | 3,895.00 | 3,940.00 | 3,880.00 | 3,930.00 | 3,930.00 | 38,767 |
17 Apr 2024 | 3,905.00 | 3,910.00 | 3,885.00 | 3,895.00 | 3,895.00 | 18,155 |
16 Apr 2024 | 3,920.00 | 3,930.00 | 3,895.00 | 3,905.00 | 3,905.00 | 32,602 |
15 Apr 2024 | 3,985.00 | 3,985.00 | 3,910.00 | 3,920.00 | 3,920.00 | 45,907 |
12 Apr 2024 | 3,965.00 | 3,985.00 | 3,940.00 | 3,985.00 | 3,985.00 | 11,705 |
11 Apr 2024 | 3,960.00 | 4,005.00 | 3,950.00 | 3,965.00 | 3,965.00 | 34,774 |
09 Apr 2024 | 3,965.00 | 3,995.00 | 3,950.00 | 3,985.00 | 3,985.00 | 28,720 |
08 Apr 2024 | 4,020.00 | 4,035.00 | 3,960.00 | 3,970.00 | 3,970.00 | 85,612 |
05 Apr 2024 | 4,040.00 | 4,040.00 | 4,005.00 | 4,030.00 | 4,030.00 | 38,790 |
04 Apr 2024 | 4,070.00 | 4,090.00 | 4,015.00 | 4,050.00 | 4,050.00 | 60,096 |
03 Apr 2024 | 4,070.00 | 4,090.00 | 4,050.00 | 4,080.00 | 4,080.00 | 28,607 |
02 Apr 2024 | 4,105.00 | 4,105.00 | 4,060.00 | 4,090.00 | 4,090.00 | 69,727 |
01 Apr 2024 | 4,110.00 | 4,125.00 | 4,085.00 | 4,105.00 | 4,105.00 | 65,503 |
29 Mar 2024 | 4,180.00 | 4,200.00 | 4,120.00 | 4,125.00 | 4,125.00 | 44,940 |
28 Mar 2024 | 4,155.00 | 4,205.00 | 4,145.00 | 4,200.00 | 4,200.00 | 37,422 |
27 Mar 2024 | 4,150.00 | 4,260.00 | 4,130.00 | 4,155.00 | 4,155.00 | 153,500 |
26 Mar 2024 | 4,140.00 | 4,160.00 | 4,105.00 | 4,160.00 | 4,160.00 | 29,402 |
25 Mar 2024 | 4,145.00 | 4,165.00 | 4,110.00 | 4,165.00 | 4,165.00 | 12,410 |
22 Mar 2024 | 4,170.00 | 4,195.00 | 4,110.00 | 4,140.00 | 4,140.00 | 31,298 |
21 Mar 2024 | 4,170.00 | 4,200.00 | 4,150.00 | 4,170.00 | 4,170.00 | 21,656 |
20 Mar 2024 | 4,105.00 | 4,165.00 | 4,105.00 | 4,160.00 | 4,160.00 | 30,323 |
19 Mar 2024 | 4,090.00 | 4,135.00 | 4,075.00 | 4,100.00 | 4,100.00 | 29,856 |
18 Mar 2024 | 4,125.00 | 4,130.00 | 4,090.00 | 4,090.00 | 4,090.00 | 21,635 |
15 Mar 2024 | 4,090.00 | 4,140.00 | 4,050.00 | 4,120.00 | 4,120.00 | 40,079 |
14 Mar 2024 | 4,120.00 | 4,120.00 | 4,080.00 | 4,100.00 | 4,100.00 | 21,546 |
13 Mar 2024 | 4,070.00 | 4,120.00 | 4,050.00 | 4,120.00 | 4,120.00 | 27,819 |
12 Mar 2024 | 4,100.00 | 4,110.00 | 4,055.00 | 4,070.00 | 4,070.00 | 41,755 |
11 Mar 2024 | 4,110.00 | 4,115.00 | 4,060.00 | 4,100.00 | 4,100.00 | 20,255 |
08 Mar 2024 | 4,100.00 | 4,120.00 | 4,080.00 | 4,110.00 | 4,110.00 | 24,291 |
07 Mar 2024 | 4,095.00 | 4,125.00 | 4,070.00 | 4,100.00 | 4,100.00 | 19,922 |
06 Mar 2024 | 4,105.00 | 4,125.00 | 4,090.00 | 4,095.00 | 4,095.00 | 33,036 |
05 Mar 2024 | 4,145.00 | 4,170.00 | 4,110.00 | 4,125.00 | 4,125.00 | 35,306 |
04 Mar 2024 | 4,160.00 | 4,180.00 | 4,120.00 | 4,145.00 | 4,145.00 | 47,164 |
29 Feb 2024 | 4,240.00 | 4,260.00 | 4,145.00 | 4,155.00 | 4,155.00 | 94,584 |
28 Feb 2024 | 4,185.00 | 4,245.00 | 4,185.00 | 4,245.00 | 4,245.00 | 26,550 |
27 Feb 2024 | 4,170.00 | 4,215.00 | 4,140.00 | 4,190.00 | 4,190.00 | 48,107 |
26 Feb 2024 | 4,235.00 | 4,260.00 | 4,170.00 | 4,230.00 | 4,230.00 | 45,886 |
23 Feb 2024 | 4,265.00 | 4,295.00 | 4,220.00 | 4,240.00 | 4,240.00 | 43,558 |
22 Feb 2024 | 4,305.00 | 4,325.00 | 4,250.00 | 4,260.00 | 4,260.00 | 51,600 |
21 Feb 2024 | 4,365.00 | 4,370.00 | 4,285.00 | 4,305.00 | 4,305.00 | 57,091 |
20 Feb 2024 | 4,410.00 | 4,410.00 | 4,335.00 | 4,370.00 | 4,370.00 | 58,258 |
19 Feb 2024 | 4,430.00 | 4,475.00 | 4,350.00 | 4,410.00 | 4,410.00 | 140,589 |
16 Feb 2024 | 4,390.00 | 4,400.00 | 4,285.00 | 4,390.00 | 4,390.00 | 121,700 |
15 Feb 2024 | 4,295.00 | 4,325.00 | 4,275.00 | 4,310.00 | 4,310.00 | 63,714 |
14 Feb 2024 | 4,245.00 | 4,315.00 | 4,210.00 | 4,295.00 | 4,295.00 | 103,305 |
13 Feb 2024 | 4,500.00 | 4,500.00 | 4,245.00 | 4,245.00 | 4,245.00 | 420,205 |
08 Feb 2024 | 4,250.00 | 4,250.00 | 4,165.00 | 4,200.00 | 4,200.00 | 45,528 |
07 Feb 2024 | 4,170.00 | 4,170.00 | 4,130.00 | 4,140.00 | 4,140.00 | 41,389 |
06 Feb 2024 | 4,155.00 | 4,190.00 | 4,150.00 | 4,160.00 | 4,160.00 | 66,029 |
05 Feb 2024 | 4,190.00 | 4,240.00 | 4,155.00 | 4,170.00 | 4,170.00 | 68,287 |
02 Feb 2024 | 4,135.00 | 4,220.00 | 4,115.00 | 4,190.00 | 4,190.00 | 148,002 |
01 Feb 2024 | 4,205.00 | 4,745.00 | 4,110.00 | 4,115.00 | 4,115.00 | 2,239,763 |
31 Jan 2024 | 4,230.00 | 4,230.00 | 4,120.00 | 4,170.00 | 4,170.00 | 36,823 |
30 Jan 2024 | 4,250.00 | 4,250.00 | 4,190.00 | 4,230.00 | 4,230.00 | 26,631 |
29 Jan 2024 | 4,210.00 | 4,265.00 | 4,175.00 | 4,220.00 | 4,220.00 | 40,405 |
26 Jan 2024 | 4,210.00 | 4,235.00 | 4,155.00 | 4,235.00 | 4,235.00 | 36,257 |
25 Jan 2024 | 4,200.00 | 4,240.00 | 4,195.00 | 4,210.00 | 4,210.00 | 22,473 |
24 Jan 2024 | 4,275.00 | 4,290.00 | 4,190.00 | 4,230.00 | 4,230.00 | 41,145 |
23 Jan 2024 | 4,285.00 | 4,290.00 | 4,235.00 | 4,270.00 | 4,270.00 | 22,855 |
22 Jan 2024 | 4,305.00 | 4,360.00 | 4,255.00 | 4,285.00 | 4,285.00 | 51,718 |
19 Jan 2024 | 4,270.00 | 4,350.00 | 4,215.00 | 4,350.00 | 4,350.00 | 61,552 |
18 Jan 2024 | 4,190.00 | 4,250.00 | 4,130.00 | 4,210.00 | 4,210.00 | 60,924 |
17 Jan 2024 | 4,360.00 | 4,365.00 | 4,200.00 | 4,205.00 | 4,205.00 | 84,820 |
16 Jan 2024 | 4,370.00 | 4,395.00 | 4,310.00 | 4,345.00 | 4,345.00 | 35,741 |
15 Jan 2024 | 4,325.00 | 4,370.00 | 4,300.00 | 4,365.00 | 4,365.00 | 33,463 |
12 Jan 2024 | 4,380.00 | 4,395.00 | 4,310.00 | 4,330.00 | 4,330.00 | 35,100 |
11 Jan 2024 | 4,370.00 | 4,400.00 | 4,345.00 | 4,380.00 | 4,380.00 | 32,179 |
10 Jan 2024 | 4,400.00 | 4,410.00 | 4,340.00 | 4,365.00 | 4,365.00 | 51,974 |
09 Jan 2024 | 4,385.00 | 4,420.00 | 4,360.00 | 4,395.00 | 4,395.00 | 39,321 |
08 Jan 2024 | 4,360.00 | 4,400.00 | 4,320.00 | 4,395.00 | 4,395.00 | 23,562 |
05 Jan 2024 | 4,360.00 | 4,410.00 | 4,340.00 | 4,360.00 | 4,360.00 | 34,999 |
04 Jan 2024 | 4,420.00 | 4,430.00 | 4,340.00 | 4,380.00 | 4,380.00 | 48,180 |
03 Jan 2024 | 4,390.00 | 4,450.00 | 4,370.00 | 4,435.00 | 4,435.00 | 50,316 |
02 Jan 2024 | 4,350.00 | 4,410.00 | 4,330.00 | 4,400.00 | 4,400.00 | 52,349 |
28 Dec 2023 | 4,290.00 | 4,370.00 | 4,290.00 | 4,360.00 | 4,360.00 | 22,355 |
27 Dec 2023 | 4,300.00 | 4,350.00 | 4,290.00 | 4,305.00 | 4,305.00 | 29,243 |
26 Dec 2023 | 4,440.00 | 4,460.00 | 4,305.00 | 4,305.00 | 4,305.00 | 82,197 |
22 Dec 2023 | 4,335.00 | 4,430.00 | 4,290.00 | 4,395.00 | 4,395.00 | 86,109 |
21 Dec 2023 | 4,345.00 | 4,350.00 | 4,300.00 | 4,335.00 | 4,335.00 | 39,272 |
20 Dec 2023 | 4,305.00 | 4,350.00 | 4,295.00 | 4,345.00 | 4,345.00 | 34,987 |
19 Dec 2023 | 4,325.00 | 4,335.00 | 4,290.00 | 4,305.00 | 4,305.00 | 30,226 |
18 Dec 2023 | 4,320.00 | 4,345.00 | 4,290.00 | 4,320.00 | 4,320.00 | 20,017 |
15 Dec 2023 | 4,280.00 | 4,360.00 | 4,280.00 | 4,320.00 | 4,320.00 | 35,044 |
14 Dec 2023 | 4,300.00 | 4,350.00 | 4,260.00 | 4,280.00 | 4,280.00 | 43,835 |
13 Dec 2023 | 4,410.00 | 4,410.00 | 4,300.00 | 4,320.00 | 4,320.00 | 52,400 |
12 Dec 2023 | 4,405.00 | 4,410.00 | 4,345.00 | 4,390.00 | 4,390.00 | 43,631 |
11 Dec 2023 | 4,435.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 63,412 |
08 Dec 2023 | 4,435.00 | 4,460.00 | 4,360.00 | 4,430.00 | 4,430.00 | 65,557 |
07 Dec 2023 | 4,495.00 | 4,495.00 | 4,400.00 | 4,440.00 | 4,440.00 | 88,854 |
06 Dec 2023 | 4,410.00 | 4,465.00 | 4,360.00 | 4,450.00 | 4,450.00 | 94,471 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |