Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2,545.00 | 2,615.00 | 2,530.00 | 2,545.00 | 2,545.00 | 404,702 |
29 Apr 2024 | 2,545.00 | 2,560.00 | 2,485.00 | 2,545.00 | 2,545.00 | 342,603 |
26 Apr 2024 | 2,500.00 | 2,545.00 | 2,435.00 | 2,545.00 | 2,545.00 | 420,274 |
25 Apr 2024 | 2,470.00 | 2,520.00 | 2,440.00 | 2,450.00 | 2,450.00 | 481,309 |
24 Apr 2024 | 2,410.00 | 2,475.00 | 2,410.00 | 2,455.00 | 2,455.00 | 310,421 |
23 Apr 2024 | 2,400.00 | 2,480.00 | 2,370.00 | 2,370.00 | 2,370.00 | 273,218 |
22 Apr 2024 | 2,355.00 | 2,455.00 | 2,355.00 | 2,400.00 | 2,400.00 | 220,482 |
19 Apr 2024 | 2,420.00 | 2,450.00 | 2,315.00 | 2,350.00 | 2,350.00 | 334,346 |
18 Apr 2024 | 2,300.00 | 2,415.00 | 2,300.00 | 2,415.00 | 2,415.00 | 370,605 |
17 Apr 2024 | 2,340.00 | 2,405.00 | 2,320.00 | 2,320.00 | 2,320.00 | 276,515 |
16 Apr 2024 | 2,410.00 | 2,425.00 | 2,325.00 | 2,340.00 | 2,340.00 | 615,818 |
15 Apr 2024 | 2,500.00 | 2,530.00 | 2,400.00 | 2,425.00 | 2,425.00 | 589,451 |
12 Apr 2024 | 2,555.00 | 2,620.00 | 2,530.00 | 2,540.00 | 2,540.00 | 462,667 |
11 Apr 2024 | 2,595.00 | 2,610.00 | 2,505.00 | 2,540.00 | 2,540.00 | 376,142 |
09 Apr 2024 | 2,700.00 | 2,730.00 | 2,580.00 | 2,595.00 | 2,595.00 | 568,311 |
08 Apr 2024 | 2,870.00 | 2,870.00 | 2,680.00 | 2,695.00 | 2,695.00 | 666,295 |
05 Apr 2024 | 2,890.00 | 2,915.00 | 2,835.00 | 2,855.00 | 2,855.00 | 425,401 |
04 Apr 2024 | 2,870.00 | 3,040.00 | 2,835.00 | 2,845.00 | 2,845.00 | 1,243,342 |
03 Apr 2024 | 2,905.00 | 2,905.00 | 2,840.00 | 2,845.00 | 2,845.00 | 552,010 |
02 Apr 2024 | 3,000.00 | 3,010.00 | 2,900.00 | 2,905.00 | 2,905.00 | 621,784 |
01 Apr 2024 | 2,960.00 | 3,015.00 | 2,960.00 | 3,000.00 | 3,000.00 | 445,236 |
29 Mar 2024 | 2,995.00 | 3,015.00 | 2,940.00 | 2,945.00 | 2,945.00 | 647,891 |
28 Mar 2024 | 3,015.00 | 3,065.00 | 2,980.00 | 2,995.00 | 2,995.00 | 656,911 |
27 Mar 2024 | 3,020.00 | 3,065.00 | 2,985.00 | 2,990.00 | 2,990.00 | 795,418 |
26 Mar 2024 | 3,060.00 | 3,100.00 | 3,015.00 | 3,025.00 | 3,025.00 | 593,602 |
25 Mar 2024 | 3,035.00 | 3,085.00 | 3,000.00 | 3,060.00 | 3,060.00 | 653,175 |
22 Mar 2024 | 3,050.00 | 3,100.00 | 2,990.00 | 3,035.00 | 3,035.00 | 959,398 |
21 Mar 2024 | 3,110.00 | 3,180.00 | 3,035.00 | 3,045.00 | 3,045.00 | 808,458 |
20 Mar 2024 | 3,155.00 | 3,210.00 | 3,040.00 | 3,080.00 | 3,080.00 | 924,871 |
19 Mar 2024 | 3,290.00 | 3,290.00 | 3,145.00 | 3,155.00 | 3,155.00 | 846,938 |
18 Mar 2024 | 3,260.00 | 3,385.00 | 3,230.00 | 3,260.00 | 3,260.00 | 1,946,459 |
15 Mar 2024 | 3,180.00 | 3,405.00 | 3,075.00 | 3,265.00 | 3,265.00 | 3,476,833 |
14 Mar 2024 | 3,250.00 | 3,250.00 | 3,105.00 | 3,110.00 | 3,110.00 | 632,973 |
13 Mar 2024 | 3,180.00 | 3,210.00 | 3,100.00 | 3,210.00 | 3,210.00 | 1,028,373 |
12 Mar 2024 | 2,960.00 | 3,310.00 | 2,935.00 | 3,180.00 | 3,180.00 | 5,366,863 |
11 Mar 2024 | 2,875.00 | 3,040.00 | 2,850.00 | 2,925.00 | 2,925.00 | 1,020,657 |
08 Mar 2024 | 2,870.00 | 3,000.00 | 2,860.00 | 2,875.00 | 2,875.00 | 1,032,637 |
07 Mar 2024 | 2,930.00 | 2,965.00 | 2,850.00 | 2,875.00 | 2,875.00 | 645,059 |
06 Mar 2024 | 3,015.00 | 3,015.00 | 2,930.00 | 2,930.00 | 2,930.00 | 794,694 |
05 Mar 2024 | 3,085.00 | 3,100.00 | 3,005.00 | 3,010.00 | 3,010.00 | 692,925 |
04 Mar 2024 | 3,100.00 | 3,160.00 | 3,080.00 | 3,080.00 | 3,080.00 | 588,736 |
29 Feb 2024 | 3,170.00 | 3,180.00 | 3,070.00 | 3,095.00 | 3,095.00 | 557,378 |
28 Feb 2024 | 3,110.00 | 3,190.00 | 3,110.00 | 3,145.00 | 3,145.00 | 495,044 |
27 Feb 2024 | 3,230.00 | 3,250.00 | 3,130.00 | 3,140.00 | 3,140.00 | 638,849 |
26 Feb 2024 | 3,200.00 | 3,275.00 | 3,190.00 | 3,205.00 | 3,205.00 | 624,824 |
23 Feb 2024 | 3,235.00 | 3,295.00 | 3,195.00 | 3,200.00 | 3,200.00 | 641,776 |
22 Feb 2024 | 3,260.00 | 3,310.00 | 3,210.00 | 3,220.00 | 3,220.00 | 597,197 |
21 Feb 2024 | 3,240.00 | 3,330.00 | 3,225.00 | 3,240.00 | 3,240.00 | 697,290 |
20 Feb 2024 | 3,245.00 | 3,290.00 | 3,210.00 | 3,265.00 | 3,265.00 | 412,818 |
19 Feb 2024 | 3,290.00 | 3,365.00 | 3,230.00 | 3,250.00 | 3,250.00 | 653,120 |
16 Feb 2024 | 3,395.00 | 3,410.00 | 3,290.00 | 3,320.00 | 3,320.00 | 730,370 |
15 Feb 2024 | 3,330.00 | 3,420.00 | 3,275.00 | 3,365.00 | 3,365.00 | 1,603,517 |
14 Feb 2024 | 3,225.00 | 3,340.00 | 3,200.00 | 3,300.00 | 3,300.00 | 634,797 |
13 Feb 2024 | 3,190.00 | 3,270.00 | 3,180.00 | 3,255.00 | 3,255.00 | 725,080 |
08 Feb 2024 | 3,115.00 | 3,215.00 | 3,115.00 | 3,160.00 | 3,160.00 | 583,264 |
07 Feb 2024 | 3,130.00 | 3,220.00 | 3,110.00 | 3,115.00 | 3,115.00 | 494,788 |
06 Feb 2024 | 3,135.00 | 3,175.00 | 3,085.00 | 3,100.00 | 3,100.00 | 436,199 |
05 Feb 2024 | 3,155.00 | 3,210.00 | 3,125.00 | 3,150.00 | 3,150.00 | 369,246 |
02 Feb 2024 | 3,135.00 | 3,175.00 | 3,130.00 | 3,155.00 | 3,155.00 | 391,651 |
01 Feb 2024 | 3,150.00 | 3,185.00 | 3,100.00 | 3,130.00 | 3,130.00 | 410,108 |
31 Jan 2024 | 3,250.00 | 3,320.00 | 3,185.00 | 3,185.00 | 3,185.00 | 652,128 |
30 Jan 2024 | 3,375.00 | 3,380.00 | 3,240.00 | 3,275.00 | 3,275.00 | 647,533 |
29 Jan 2024 | 3,215.00 | 3,350.00 | 3,215.00 | 3,275.00 | 3,275.00 | 1,068,072 |
26 Jan 2024 | 3,185.00 | 3,330.00 | 3,160.00 | 3,200.00 | 3,200.00 | 893,989 |
25 Jan 2024 | 3,195.00 | 3,380.00 | 3,180.00 | 3,220.00 | 3,220.00 | 1,523,455 |
24 Jan 2024 | 3,150.00 | 3,565.00 | 3,080.00 | 3,165.00 | 3,165.00 | 4,153,703 |
23 Jan 2024 | 3,160.00 | 3,240.00 | 3,080.00 | 3,130.00 | 3,130.00 | 469,175 |
22 Jan 2024 | 3,315.00 | 3,330.00 | 3,150.00 | 3,160.00 | 3,160.00 | 943,081 |
19 Jan 2024 | 3,340.00 | 3,385.00 | 3,260.00 | 3,270.00 | 3,270.00 | 704,952 |
18 Jan 2024 | 3,330.00 | 3,435.00 | 3,250.00 | 3,310.00 | 3,310.00 | 660,567 |
17 Jan 2024 | 3,420.00 | 3,570.00 | 3,305.00 | 3,335.00 | 3,335.00 | 1,374,784 |
16 Jan 2024 | 3,370.00 | 3,505.00 | 3,370.00 | 3,420.00 | 3,420.00 | 612,849 |
15 Jan 2024 | 3,420.00 | 3,500.00 | 3,335.00 | 3,385.00 | 3,385.00 | 779,354 |
12 Jan 2024 | 3,520.00 | 3,520.00 | 3,385.00 | 3,405.00 | 3,405.00 | 696,818 |
11 Jan 2024 | 3,540.00 | 3,605.00 | 3,480.00 | 3,510.00 | 3,510.00 | 808,634 |
10 Jan 2024 | 3,620.00 | 3,670.00 | 3,515.00 | 3,520.00 | 3,520.00 | 947,128 |
09 Jan 2024 | 3,620.00 | 3,740.00 | 3,600.00 | 3,615.00 | 3,615.00 | 1,645,091 |
08 Jan 2024 | 3,565.00 | 3,645.00 | 3,525.00 | 3,605.00 | 3,605.00 | 985,186 |
05 Jan 2024 | 3,695.00 | 3,695.00 | 3,540.00 | 3,565.00 | 3,565.00 | 801,933 |
04 Jan 2024 | 3,615.00 | 3,630.00 | 3,525.00 | 3,575.00 | 3,575.00 | 808,974 |
03 Jan 2024 | 3,650.00 | 3,680.00 | 3,530.00 | 3,615.00 | 3,615.00 | 777,903 |
02 Jan 2024 | 3,745.00 | 3,850.00 | 3,670.00 | 3,705.00 | 3,705.00 | 1,781,701 |
28 Dec 2023 | 3,775.00 | 3,850.00 | 3,715.00 | 3,745.00 | 3,745.00 | 2,409,229 |
27 Dec 2023 | 3,515.00 | 3,865.00 | 3,500.00 | 3,720.00 | 3,720.00 | 6,655,458 |
26 Dec 2023 | 3,565.00 | 3,595.00 | 3,420.00 | 3,460.00 | 3,460.00 | 1,019,740 |
22 Dec 2023 | 3,650.00 | 3,670.00 | 3,535.00 | 3,550.00 | 3,550.00 | 1,483,082 |
21 Dec 2023 | 3,455.00 | 3,935.00 | 3,435.00 | 3,635.00 | 3,635.00 | 8,638,049 |
20 Dec 2023 | 3,450.00 | 3,515.00 | 3,415.00 | 3,470.00 | 3,470.00 | 1,310,118 |
19 Dec 2023 | 3,460.00 | 3,505.00 | 3,375.00 | 3,470.00 | 3,470.00 | 1,228,699 |
18 Dec 2023 | 3,485.00 | 3,560.00 | 3,375.00 | 3,460.00 | 3,460.00 | 2,589,740 |
15 Dec 2023 | 3,240.00 | 3,820.00 | 3,230.00 | 3,425.00 | 3,425.00 | 14,544,830 |
14 Dec 2023 | 3,275.00 | 3,450.00 | 3,200.00 | 3,240.00 | 3,240.00 | 2,207,143 |
13 Dec 2023 | 3,240.00 | 3,305.00 | 3,200.00 | 3,205.00 | 3,205.00 | 716,130 |
12 Dec 2023 | 3,275.00 | 3,330.00 | 3,215.00 | 3,240.00 | 3,240.00 | 740,931 |
11 Dec 2023 | 3,325.00 | 3,350.00 | 3,275.00 | 3,280.00 | 3,280.00 | 493,923 |
08 Dec 2023 | 3,240.00 | 3,340.00 | 3,240.00 | 3,320.00 | 3,320.00 | 671,160 |
07 Dec 2023 | 3,240.00 | 3,330.00 | 3,215.00 | 3,230.00 | 3,230.00 | 503,639 |
06 Dec 2023 | 3,235.00 | 3,260.00 | 3,190.00 | 3,240.00 | 3,240.00 | 446,595 |
05 Dec 2023 | 3,295.00 | 3,315.00 | 3,230.00 | 3,230.00 | 3,230.00 | 732,945 |
04 Dec 2023 | 3,375.00 | 3,405.00 | 3,315.00 | 3,320.00 | 3,320.00 | 918,945 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |