Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,200.00 | 3,345.00 | 3,200.00 | 3,290.00 | 3,290.00 | 70,104 |
30 Apr 2024 | 3,210.00 | 3,330.00 | 3,205.00 | 3,205.00 | 3,205.00 | 66,046 |
29 Apr 2024 | 3,160.00 | 3,270.00 | 3,160.00 | 3,220.00 | 3,220.00 | 110,386 |
26 Apr 2024 | 3,110.00 | 3,160.00 | 3,075.00 | 3,160.00 | 3,160.00 | 34,430 |
25 Apr 2024 | 3,150.00 | 3,170.00 | 3,095.00 | 3,110.00 | 3,110.00 | 37,234 |
24 Apr 2024 | 3,115.00 | 3,210.00 | 3,095.00 | 3,150.00 | 3,150.00 | 56,617 |
23 Apr 2024 | 3,065.00 | 3,200.00 | 3,065.00 | 3,095.00 | 3,095.00 | 69,348 |
22 Apr 2024 | 3,210.00 | 3,210.00 | 3,060.00 | 3,060.00 | 3,060.00 | 64,078 |
19 Apr 2024 | 3,080.00 | 3,240.00 | 3,010.00 | 3,120.00 | 3,120.00 | 79,178 |
18 Apr 2024 | 3,040.00 | 3,175.00 | 3,040.00 | 3,130.00 | 3,130.00 | 40,264 |
17 Apr 2024 | 3,035.00 | 3,090.00 | 3,035.00 | 3,045.00 | 3,045.00 | 42,209 |
16 Apr 2024 | 3,195.00 | 3,195.00 | 3,015.00 | 3,040.00 | 3,040.00 | 92,485 |
15 Apr 2024 | 3,150.00 | 3,195.00 | 3,080.00 | 3,195.00 | 3,195.00 | 51,228 |
12 Apr 2024 | 3,305.00 | 3,310.00 | 3,185.00 | 3,200.00 | 3,200.00 | 77,333 |
11 Apr 2024 | 3,050.00 | 3,400.00 | 3,050.00 | 3,310.00 | 3,310.00 | 322,849 |
09 Apr 2024 | 3,090.00 | 3,125.00 | 3,050.00 | 3,110.00 | 3,110.00 | 91,418 |
08 Apr 2024 | 3,110.00 | 3,205.00 | 3,020.00 | 3,090.00 | 3,090.00 | 132,528 |
05 Apr 2024 | 3,150.00 | 3,150.00 | 3,040.00 | 3,090.00 | 3,090.00 | 98,523 |
04 Apr 2024 | 3,250.00 | 3,265.00 | 3,135.00 | 3,150.00 | 3,150.00 | 157,463 |
03 Apr 2024 | 3,335.00 | 3,350.00 | 3,235.00 | 3,245.00 | 3,245.00 | 88,669 |
02 Apr 2024 | 3,405.00 | 3,465.00 | 3,320.00 | 3,335.00 | 3,335.00 | 101,941 |
01 Apr 2024 | 3,340.00 | 3,460.00 | 3,315.00 | 3,430.00 | 3,430.00 | 116,511 |
29 Mar 2024 | 3,410.00 | 3,460.00 | 3,360.00 | 3,360.00 | 3,360.00 | 73,730 |
28 Mar 2024 | 3,380.00 | 3,455.00 | 3,380.00 | 3,400.00 | 3,400.00 | 120,794 |
27 Mar 2024 | 3,435.00 | 3,490.00 | 3,380.00 | 3,395.00 | 3,395.00 | 223,383 |
26 Mar 2024 | 3,605.00 | 3,665.00 | 3,450.00 | 3,465.00 | 3,465.00 | 163,264 |
25 Mar 2024 | 3,660.00 | 3,665.00 | 3,605.00 | 3,605.00 | 3,605.00 | 76,643 |
22 Mar 2024 | 3,625.00 | 3,685.00 | 3,620.00 | 3,660.00 | 3,660.00 | 55,850 |
21 Mar 2024 | 3,665.00 | 3,770.00 | 3,660.00 | 3,660.00 | 3,660.00 | 62,089 |
20 Mar 2024 | 3,675.00 | 3,700.00 | 3,645.00 | 3,670.00 | 3,670.00 | 42,075 |
19 Mar 2024 | 3,690.00 | 3,690.00 | 3,640.00 | 3,675.00 | 3,675.00 | 50,685 |
18 Mar 2024 | 3,710.00 | 3,735.00 | 3,650.00 | 3,690.00 | 3,690.00 | 72,158 |
15 Mar 2024 | 3,790.00 | 3,820.00 | 3,710.00 | 3,710.00 | 3,710.00 | 68,894 |
14 Mar 2024 | 3,755.00 | 3,795.00 | 3,750.00 | 3,790.00 | 3,790.00 | 70,371 |
13 Mar 2024 | 3,685.00 | 3,780.00 | 3,685.00 | 3,765.00 | 3,765.00 | 93,072 |
12 Mar 2024 | 3,665.00 | 3,705.00 | 3,620.00 | 3,700.00 | 3,700.00 | 73,968 |
11 Mar 2024 | 3,625.00 | 3,740.00 | 3,600.00 | 3,700.00 | 3,700.00 | 107,590 |
08 Mar 2024 | 3,595.00 | 3,690.00 | 3,595.00 | 3,600.00 | 3,600.00 | 69,338 |
07 Mar 2024 | 3,725.00 | 3,740.00 | 3,600.00 | 3,620.00 | 3,620.00 | 111,098 |
06 Mar 2024 | 3,650.00 | 3,745.00 | 3,650.00 | 3,710.00 | 3,710.00 | 59,169 |
05 Mar 2024 | 3,745.00 | 3,760.00 | 3,660.00 | 3,685.00 | 3,685.00 | 133,575 |
04 Mar 2024 | 3,885.00 | 3,885.00 | 3,700.00 | 3,740.00 | 3,740.00 | 222,336 |
29 Feb 2024 | 3,905.00 | 3,960.00 | 3,810.00 | 3,890.00 | 3,890.00 | 284,666 |
28 Feb 2024 | 3,965.00 | 4,065.00 | 3,925.00 | 3,995.00 | 3,995.00 | 292,792 |
27 Feb 2024 | 4,020.00 | 4,025.00 | 3,870.00 | 3,950.00 | 3,950.00 | 277,884 |
26 Feb 2024 | 3,800.00 | 4,570.00 | 3,800.00 | 4,010.00 | 4,010.00 | 5,608,132 |
23 Feb 2024 | 3,850.00 | 3,875.00 | 3,695.00 | 3,795.00 | 3,795.00 | 111,445 |
22 Feb 2024 | 3,915.00 | 3,950.00 | 3,825.00 | 3,825.00 | 3,825.00 | 70,296 |
21 Feb 2024 | 3,950.00 | 3,950.00 | 3,870.00 | 3,915.00 | 3,915.00 | 44,072 |
20 Feb 2024 | 3,885.00 | 3,955.00 | 3,870.00 | 3,945.00 | 3,945.00 | 65,581 |
19 Feb 2024 | 3,855.00 | 3,950.00 | 3,780.00 | 3,920.00 | 3,920.00 | 82,857 |
16 Feb 2024 | 3,835.00 | 3,865.00 | 3,810.00 | 3,855.00 | 3,855.00 | 58,243 |
15 Feb 2024 | 3,880.00 | 3,880.00 | 3,785.00 | 3,835.00 | 3,835.00 | 76,706 |
14 Feb 2024 | 3,795.00 | 3,845.00 | 3,700.00 | 3,840.00 | 3,840.00 | 130,746 |
13 Feb 2024 | 3,780.00 | 3,815.00 | 3,750.00 | 3,805.00 | 3,805.00 | 77,848 |
08 Feb 2024 | 3,780.00 | 3,810.00 | 3,750.00 | 3,780.00 | 3,780.00 | 81,246 |
07 Feb 2024 | 3,845.00 | 3,870.00 | 3,710.00 | 3,760.00 | 3,760.00 | 222,917 |
06 Feb 2024 | 4,055.00 | 4,090.00 | 3,820.00 | 3,845.00 | 3,845.00 | 301,154 |
05 Feb 2024 | 4,140.00 | 4,140.00 | 4,045.00 | 4,095.00 | 4,095.00 | 81,616 |
02 Feb 2024 | 4,165.00 | 4,180.00 | 4,085.00 | 4,110.00 | 4,110.00 | 62,531 |
01 Feb 2024 | 4,145.00 | 4,170.00 | 4,060.00 | 4,075.00 | 4,075.00 | 84,565 |
31 Jan 2024 | 4,155.00 | 4,240.00 | 4,060.00 | 4,175.00 | 4,175.00 | 67,500 |
30 Jan 2024 | 4,300.00 | 4,300.00 | 4,150.00 | 4,155.00 | 4,155.00 | 86,432 |
29 Jan 2024 | 4,340.00 | 4,345.00 | 4,200.00 | 4,225.00 | 4,225.00 | 118,223 |
26 Jan 2024 | 4,350.00 | 4,425.00 | 4,195.00 | 4,345.00 | 4,345.00 | 77,570 |
25 Jan 2024 | 4,500.00 | 4,500.00 | 4,320.00 | 4,370.00 | 4,370.00 | 115,427 |
24 Jan 2024 | 4,395.00 | 4,630.00 | 4,350.00 | 4,430.00 | 4,430.00 | 401,000 |
23 Jan 2024 | 4,190.00 | 4,325.00 | 4,160.00 | 4,255.00 | 4,255.00 | 61,541 |
22 Jan 2024 | 4,350.00 | 4,390.00 | 4,220.00 | 4,220.00 | 4,220.00 | 99,336 |
19 Jan 2024 | 4,380.00 | 4,485.00 | 4,340.00 | 4,350.00 | 4,350.00 | 54,989 |
18 Jan 2024 | 4,310.00 | 4,440.00 | 4,310.00 | 4,385.00 | 4,385.00 | 53,454 |
17 Jan 2024 | 4,415.00 | 4,435.00 | 4,330.00 | 4,380.00 | 4,380.00 | 88,974 |
16 Jan 2024 | 4,545.00 | 4,570.00 | 4,330.00 | 4,415.00 | 4,415.00 | 75,505 |
15 Jan 2024 | 4,595.00 | 4,635.00 | 4,535.00 | 4,545.00 | 4,545.00 | 72,263 |
12 Jan 2024 | 4,755.00 | 4,780.00 | 4,570.00 | 4,595.00 | 4,595.00 | 131,558 |
11 Jan 2024 | 4,840.00 | 4,895.00 | 4,735.00 | 4,750.00 | 4,750.00 | 184,502 |
10 Jan 2024 | 4,840.00 | 4,940.00 | 4,780.00 | 4,835.00 | 4,835.00 | 167,347 |
09 Jan 2024 | 4,760.00 | 4,880.00 | 4,745.00 | 4,840.00 | 4,840.00 | 179,833 |
08 Jan 2024 | 4,640.00 | 4,820.00 | 4,580.00 | 4,750.00 | 4,750.00 | 117,911 |
05 Jan 2024 | 4,625.00 | 4,700.00 | 4,580.00 | 4,640.00 | 4,640.00 | 68,170 |
04 Jan 2024 | 4,750.00 | 4,750.00 | 4,615.00 | 4,650.00 | 4,650.00 | 94,178 |
03 Jan 2024 | 4,680.00 | 5,000.00 | 4,615.00 | 4,755.00 | 4,755.00 | 374,142 |
02 Jan 2024 | 4,585.00 | 4,675.00 | 4,570.00 | 4,675.00 | 4,675.00 | 60,999 |
28 Dec 2023 | 4,480.00 | 4,615.00 | 4,480.00 | 4,585.00 | 4,585.00 | 67,022 |
27 Dec 2023 | 4,565.00 | 4,610.00 | 4,490.00 | 4,505.00 | 4,505.00 | 70,364 |
26 Dec 2023 | 4,690.00 | 4,690.00 | 4,495.00 | 4,510.00 | 4,510.00 | 103,438 |
22 Dec 2023 | 4,590.00 | 5,010.00 | 4,555.00 | 4,660.00 | 4,660.00 | 558,837 |
21 Dec 2023 | 4,640.00 | 4,690.00 | 4,505.00 | 4,595.00 | 4,595.00 | 105,774 |
20 Dec 2023 | 4,750.00 | 4,775.00 | 4,630.00 | 4,640.00 | 4,640.00 | 266,443 |
19 Dec 2023 | 4,445.00 | 5,340.00 | 4,445.00 | 4,675.00 | 4,675.00 | 3,217,239 |
18 Dec 2023 | 4,500.00 | 4,515.00 | 4,465.00 | 4,480.00 | 4,480.00 | 32,453 |
15 Dec 2023 | 4,410.00 | 4,525.00 | 4,365.00 | 4,500.00 | 4,500.00 | 80,225 |
14 Dec 2023 | 4,470.00 | 4,515.00 | 4,360.00 | 4,370.00 | 4,370.00 | 68,056 |
13 Dec 2023 | 4,480.00 | 4,530.00 | 4,400.00 | 4,450.00 | 4,450.00 | 43,273 |
12 Dec 2023 | 4,555.00 | 4,590.00 | 4,420.00 | 4,480.00 | 4,480.00 | 120,904 |
11 Dec 2023 | 4,430.00 | 4,700.00 | 4,370.00 | 4,560.00 | 4,560.00 | 245,021 |
08 Dec 2023 | 4,370.00 | 4,485.00 | 4,210.00 | 4,370.00 | 4,370.00 | 47,949 |
07 Dec 2023 | 4,485.00 | 4,490.00 | 4,335.00 | 4,355.00 | 4,355.00 | 51,107 |
06 Dec 2023 | 4,250.00 | 4,475.00 | 4,250.00 | 4,460.00 | 4,460.00 | 100,577 |
05 Dec 2023 | 4,320.00 | 4,330.00 | 4,245.00 | 4,260.00 | 4,260.00 | 74,872 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |