Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,050.00 | 3,100.00 | 3,005.00 | 3,045.00 | 3,045.00 | 146,700 |
01 May 2024 | 2,904.00 | 3,035.00 | 2,902.00 | 2,998.00 | 2,998.00 | 176,200 |
30 Apr 2024 | 2,956.00 | 2,960.00 | 2,906.00 | 2,916.00 | 2,916.00 | 108,600 |
26 Apr 2024 | 2,885.00 | 2,929.00 | 2,866.00 | 2,929.00 | 2,929.00 | 192,900 |
25 Apr 2024 | 2,958.00 | 2,996.00 | 2,856.00 | 2,856.00 | 2,856.00 | 228,100 |
24 Apr 2024 | 3,075.00 | 3,095.00 | 2,971.00 | 2,983.00 | 2,983.00 | 141,700 |
23 Apr 2024 | 3,070.00 | 3,070.00 | 3,005.00 | 3,035.00 | 3,035.00 | 108,100 |
22 Apr 2024 | 3,010.00 | 3,085.00 | 3,010.00 | 3,070.00 | 3,070.00 | 87,300 |
19 Apr 2024 | 2,996.00 | 3,050.00 | 2,934.00 | 3,010.00 | 3,010.00 | 208,300 |
18 Apr 2024 | 2,934.00 | 3,080.00 | 2,931.00 | 2,996.00 | 2,996.00 | 333,000 |
17 Apr 2024 | 3,095.00 | 3,095.00 | 2,908.00 | 2,934.00 | 2,934.00 | 332,900 |
16 Apr 2024 | 3,075.00 | 3,135.00 | 3,045.00 | 3,095.00 | 3,095.00 | 152,500 |
15 Apr 2024 | 3,110.00 | 3,185.00 | 3,090.00 | 3,140.00 | 3,140.00 | 110,800 |
12 Apr 2024 | 3,130.00 | 3,160.00 | 3,105.00 | 3,135.00 | 3,135.00 | 97,900 |
11 Apr 2024 | 3,135.00 | 3,135.00 | 3,095.00 | 3,110.00 | 3,110.00 | 111,900 |
10 Apr 2024 | 3,195.00 | 3,235.00 | 3,150.00 | 3,165.00 | 3,165.00 | 75,000 |
09 Apr 2024 | 3,200.00 | 3,240.00 | 3,165.00 | 3,200.00 | 3,200.00 | 107,900 |
08 Apr 2024 | 3,170.00 | 3,200.00 | 3,140.00 | 3,180.00 | 3,180.00 | 95,700 |
05 Apr 2024 | 3,125.00 | 3,180.00 | 3,115.00 | 3,155.00 | 3,155.00 | 173,800 |
04 Apr 2024 | 3,220.00 | 3,245.00 | 3,135.00 | 3,170.00 | 3,170.00 | 210,400 |
03 Apr 2024 | 3,170.00 | 3,225.00 | 3,150.00 | 3,205.00 | 3,205.00 | 136,000 |
02 Apr 2024 | 3,300.00 | 3,300.00 | 3,205.00 | 3,215.00 | 3,215.00 | 304,000 |
01 Apr 2024 | 3,445.00 | 3,510.00 | 3,390.00 | 3,415.00 | 3,415.00 | 242,400 |
29 Mar 2024 | 3,340.00 | 3,480.00 | 3,330.00 | 3,390.00 | 3,390.00 | 212,100 |
28 Mar 2024 | 3,255.00 | 3,365.00 | 3,250.00 | 3,330.00 | 3,330.00 | 205,800 |
27 Mar 2024 | 3,345.00 | 3,345.00 | 3,280.00 | 3,285.00 | 3,285.00 | 135,500 |
26 Mar 2024 | 3,400.00 | 3,445.00 | 3,295.00 | 3,335.00 | 3,335.00 | 341,500 |
25 Mar 2024 | 3,535.00 | 3,575.00 | 3,450.00 | 3,450.00 | 3,450.00 | 184,500 |
22 Mar 2024 | 3,545.00 | 3,590.00 | 3,515.00 | 3,575.00 | 3,575.00 | 111,900 |
21 Mar 2024 | 3,530.00 | 3,590.00 | 3,525.00 | 3,550.00 | 3,550.00 | 128,500 |
19 Mar 2024 | 3,545.00 | 3,590.00 | 3,485.00 | 3,510.00 | 3,510.00 | 109,500 |
18 Mar 2024 | 3,450.00 | 3,625.00 | 3,450.00 | 3,595.00 | 3,595.00 | 183,700 |
15 Mar 2024 | 3,480.00 | 3,480.00 | 3,410.00 | 3,465.00 | 3,465.00 | 199,500 |
14 Mar 2024 | 3,500.00 | 3,545.00 | 3,395.00 | 3,500.00 | 3,500.00 | 231,500 |
13 Mar 2024 | 3,585.00 | 3,620.00 | 3,520.00 | 3,530.00 | 3,530.00 | 245,400 |
12 Mar 2024 | 3,370.00 | 3,630.00 | 3,305.00 | 3,605.00 | 3,605.00 | 359,400 |
11 Mar 2024 | 3,415.00 | 3,500.00 | 3,360.00 | 3,400.00 | 3,400.00 | 333,500 |
08 Mar 2024 | 3,570.00 | 3,570.00 | 3,475.00 | 3,480.00 | 3,480.00 | 345,600 |
07 Mar 2024 | 3,770.00 | 3,770.00 | 3,600.00 | 3,620.00 | 3,620.00 | 441,700 |
06 Mar 2024 | 3,775.00 | 3,800.00 | 3,740.00 | 3,760.00 | 3,760.00 | 279,800 |
05 Mar 2024 | 3,950.00 | 3,950.00 | 3,790.00 | 3,830.00 | 3,830.00 | 416,100 |
04 Mar 2024 | 4,210.00 | 4,210.00 | 3,980.00 | 4,020.00 | 4,020.00 | 345,300 |
01 Mar 2024 | 4,190.00 | 4,275.00 | 4,125.00 | 4,240.00 | 4,240.00 | 245,500 |
29 Feb 2024 | 4,085.00 | 4,195.00 | 4,075.00 | 4,170.00 | 4,170.00 | 209,100 |
28 Feb 2024 | 4,000.00 | 4,160.00 | 3,965.00 | 4,100.00 | 4,100.00 | 284,200 |
27 Feb 2024 | 4,015.00 | 4,020.00 | 3,920.00 | 3,970.00 | 3,970.00 | 175,400 |
26 Feb 2024 | 3,730.00 | 4,045.00 | 3,700.00 | 3,995.00 | 3,995.00 | 523,400 |
22 Feb 2024 | 3,715.00 | 3,745.00 | 3,615.00 | 3,685.00 | 3,685.00 | 179,800 |
21 Feb 2024 | 3,770.00 | 3,775.00 | 3,675.00 | 3,700.00 | 3,700.00 | 222,000 |
20 Feb 2024 | 3,910.00 | 3,940.00 | 3,765.00 | 3,800.00 | 3,800.00 | 237,900 |
19 Feb 2024 | 3,980.00 | 4,010.00 | 3,870.00 | 3,880.00 | 3,880.00 | 271,200 |
16 Feb 2024 | 3,880.00 | 4,080.00 | 3,770.00 | 4,050.00 | 4,050.00 | 495,800 |
15 Feb 2024 | 4,125.00 | 4,125.00 | 3,810.00 | 3,850.00 | 3,850.00 | 579,400 |
14 Feb 2024 | 3,880.00 | 3,940.00 | 3,810.00 | 3,910.00 | 3,910.00 | 244,600 |
13 Feb 2024 | 3,795.00 | 3,955.00 | 3,795.00 | 3,950.00 | 3,950.00 | 345,500 |
09 Feb 2024 | 3,820.00 | 3,880.00 | 3,740.00 | 3,740.00 | 3,740.00 | 129,400 |
08 Feb 2024 | 3,810.00 | 3,840.00 | 3,720.00 | 3,820.00 | 3,820.00 | 201,700 |
07 Feb 2024 | 3,900.00 | 3,915.00 | 3,810.00 | 3,810.00 | 3,810.00 | 199,900 |
06 Feb 2024 | 3,935.00 | 3,945.00 | 3,880.00 | 3,900.00 | 3,900.00 | 136,500 |
05 Feb 2024 | 3,895.00 | 3,950.00 | 3,875.00 | 3,950.00 | 3,950.00 | 143,800 |
02 Feb 2024 | 3,960.00 | 3,980.00 | 3,900.00 | 3,900.00 | 3,900.00 | 178,400 |
01 Feb 2024 | 3,950.00 | 4,000.00 | 3,925.00 | 3,945.00 | 3,945.00 | 179,000 |
31 Jan 2024 | 3,955.00 | 4,025.00 | 3,865.00 | 4,020.00 | 4,020.00 | 296,400 |
30 Jan 2024 | 4,030.00 | 4,050.00 | 3,950.00 | 3,975.00 | 3,975.00 | 245,400 |
29 Jan 2024 | 4,100.00 | 4,100.00 | 3,990.00 | 4,010.00 | 4,010.00 | 290,100 |
26 Jan 2024 | 4,115.00 | 4,355.00 | 4,065.00 | 4,170.00 | 4,170.00 | 633,200 |
25 Jan 2024 | 4,000.00 | 4,120.00 | 3,930.00 | 4,120.00 | 4,120.00 | 417,500 |
24 Jan 2024 | 3,975.00 | 4,045.00 | 3,960.00 | 4,025.00 | 4,025.00 | 168,700 |
23 Jan 2024 | 4,035.00 | 4,110.00 | 3,950.00 | 3,980.00 | 3,980.00 | 289,700 |
22 Jan 2024 | 4,040.00 | 4,145.00 | 3,980.00 | 3,995.00 | 3,995.00 | 290,900 |
19 Jan 2024 | 4,045.00 | 4,080.00 | 4,010.00 | 4,030.00 | 4,030.00 | 165,000 |
18 Jan 2024 | 4,090.00 | 4,140.00 | 4,015.00 | 4,035.00 | 4,035.00 | 206,000 |
17 Jan 2024 | 4,400.00 | 4,400.00 | 4,130.00 | 4,130.00 | 4,130.00 | 479,900 |
16 Jan 2024 | 4,415.00 | 4,530.00 | 4,365.00 | 4,400.00 | 4,400.00 | 288,500 |
15 Jan 2024 | 4,260.00 | 4,260.00 | 4,205.00 | 4,215.00 | 4,215.00 | 35,500 |
12 Jan 2024 | 4,400.00 | 4,430.00 | 4,255.00 | 4,295.00 | 4,295.00 | 105,800 |
11 Jan 2024 | 4,380.00 | 4,385.00 | 4,290.00 | 4,330.00 | 4,330.00 | 183,400 |
10 Jan 2024 | 4,265.00 | 4,415.00 | 4,210.00 | 4,380.00 | 4,380.00 | 212,900 |
09 Jan 2024 | 4,270.00 | 4,310.00 | 4,175.00 | 4,265.00 | 4,265.00 | 197,700 |
05 Jan 2024 | 4,350.00 | 4,395.00 | 4,215.00 | 4,260.00 | 4,260.00 | 265,300 |
04 Jan 2024 | 4,245.00 | 4,420.00 | 4,200.00 | 4,375.00 | 4,375.00 | 210,000 |
29 Dec 2023 | 4,420.00 | 4,485.00 | 4,325.00 | 4,355.00 | 4,355.00 | 147,700 |
28 Dec 2023 | 4,510.00 | 4,535.00 | 4,410.00 | 4,450.00 | 4,450.00 | 211,800 |
27 Dec 2023 | 4,320.00 | 4,475.00 | 4,320.00 | 4,475.00 | 4,475.00 | 250,000 |
26 Dec 2023 | 4,280.00 | 4,450.00 | 4,270.00 | 4,275.00 | 4,275.00 | 199,500 |
25 Dec 2023 | 4,215.00 | 4,335.00 | 4,205.00 | 4,280.00 | 4,280.00 | 108,300 |
22 Dec 2023 | 4,340.00 | 4,370.00 | 4,245.00 | 4,245.00 | 4,245.00 | 113,300 |
21 Dec 2023 | 4,225.00 | 4,340.00 | 4,220.00 | 4,305.00 | 4,305.00 | 113,500 |
20 Dec 2023 | 4,360.00 | 4,360.00 | 4,255.00 | 4,295.00 | 4,295.00 | 197,600 |
19 Dec 2023 | 4,125.00 | 4,350.00 | 4,090.00 | 4,350.00 | 4,350.00 | 198,600 |
18 Dec 2023 | 4,235.00 | 4,235.00 | 4,125.00 | 4,145.00 | 4,145.00 | 148,400 |
15 Dec 2023 | 4,210.00 | 4,330.00 | 4,110.00 | 4,280.00 | 4,280.00 | 200,900 |
14 Dec 2023 | 4,360.00 | 4,395.00 | 4,230.00 | 4,250.00 | 4,250.00 | 280,800 |
13 Dec 2023 | 4,045.00 | 4,210.00 | 4,045.00 | 4,200.00 | 4,200.00 | 258,100 |
12 Dec 2023 | 4,185.00 | 4,210.00 | 4,045.00 | 4,060.00 | 4,060.00 | 185,800 |
11 Dec 2023 | 4,140.00 | 4,230.00 | 4,120.00 | 4,150.00 | 4,150.00 | 244,500 |
08 Dec 2023 | 3,955.00 | 4,125.00 | 3,950.00 | 4,060.00 | 4,060.00 | 251,600 |
07 Dec 2023 | 4,245.00 | 4,275.00 | 4,025.00 | 4,025.00 | 4,025.00 | 556,900 |
06 Dec 2023 | 4,465.00 | 4,475.00 | 4,335.00 | 4,340.00 | 4,340.00 | 336,800 |
05 Dec 2023 | 4,675.00 | 4,690.00 | 4,465.00 | 4,465.00 | 4,465.00 | 329,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |