Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 5,360.00 | 5,449.91 | 5,356.98 | 5,420.00 | 5,420.00 | 38,245 |
30 Apr 2024 | 5,250.00 | 5,510.00 | 5,350.00 | 5,380.00 | 5,380.00 | 74,738 |
29 Apr 2024 | 5,400.00 | 5,430.00 | 5,280.00 | 5,380.00 | 5,380.00 | 111,554 |
26 Apr 2024 | 5,320.00 | 5,394.00 | 5,250.00 | 5,360.00 | 5,360.00 | 209,539 |
25 Apr 2024 | 5,170.00 | 5,305.74 | 5,150.00 | 5,290.00 | 5,290.00 | 46,220 |
24 Apr 2024 | 5,190.00 | 5,320.00 | 5,130.00 | 5,200.00 | 5,200.00 | 93,709 |
23 Apr 2024 | 4,830.00 | 5,170.00 | 4,830.00 | 5,160.00 | 5,160.00 | 77,719 |
22 Apr 2024 | 4,870.00 | 4,930.00 | 4,816.69 | 4,895.00 | 4,895.00 | 93,766 |
19 Apr 2024 | 4,770.00 | 4,914.50 | 4,770.00 | 4,835.00 | 4,835.00 | 64,733 |
18 Apr 2024 | 4,750.00 | 4,900.00 | 4,750.00 | 4,900.00 | 4,900.00 | 45,514 |
17 Apr 2024 | 4,850.00 | 4,899.87 | 4,790.00 | 4,840.00 | 4,840.00 | 47,791 |
16 Apr 2024 | 4,865.00 | 4,935.00 | 4,805.00 | 4,850.00 | 4,850.00 | 72,397 |
15 Apr 2024 | 4,940.00 | 5,040.00 | 4,920.00 | 4,965.00 | 4,965.00 | 48,894 |
12 Apr 2024 | 5,020.00 | 5,020.00 | 4,940.00 | 4,950.00 | 4,950.00 | 64,176 |
11 Apr 2024 | 5,000.00 | 5,032.30 | 4,880.00 | 4,920.00 | 4,920.00 | 60,651 |
10 Apr 2024 | 5,000.00 | 5,008.30 | 4,905.00 | 4,980.00 | 4,980.00 | 66,731 |
09 Apr 2024 | 5,100.00 | 5,147.09 | 4,985.00 | 4,985.00 | 4,985.00 | 67,284 |
08 Apr 2024 | 5,130.00 | 5,150.00 | 5,070.00 | 5,100.00 | 5,100.00 | 79,178 |
05 Apr 2024 | 5,090.00 | 5,120.00 | 4,990.00 | 5,120.00 | 5,120.00 | 41,464 |
04 Apr 2024 | 5,010.00 | 5,090.00 | 5,010.00 | 5,090.00 | 5,090.00 | 53,695 |
03 Apr 2024 | 4,985.00 | 5,100.00 | 4,985.00 | 5,050.00 | 5,050.00 | 59,882 |
02 Apr 2024 | 5,050.00 | 5,130.12 | 5,000.00 | 5,000.00 | 5,000.00 | 53,215 |
28 Mar 2024 | 5,000.00 | 5,190.00 | 4,800.00 | 5,050.00 | 5,050.00 | 146,649 |
27 Mar 2024 | 4,860.00 | 5,060.00 | 4,860.00 | 5,060.00 | 5,060.00 | 157,266 |
26 Mar 2024 | 4,785.00 | 4,910.00 | 4,769.04 | 4,905.00 | 4,905.00 | 66,627 |
25 Mar 2024 | 4,785.00 | 4,830.00 | 4,730.00 | 4,770.00 | 4,770.00 | 65,287 |
22 Mar 2024 | 4,885.00 | 4,890.00 | 4,770.00 | 4,785.00 | 4,785.00 | 66,810 |
21 Mar 2024 | 4,825.00 | 4,915.00 | 4,730.00 | 4,880.00 | 4,880.00 | 71,721 |
20 Mar 2024 | 4,740.00 | 4,830.00 | 4,685.00 | 4,770.00 | 4,770.00 | 112,642 |
19 Mar 2024 | 4,830.00 | 4,899.00 | 4,745.00 | 4,745.00 | 4,745.00 | 81,399 |
18 Mar 2024 | 4,890.00 | 4,950.00 | 4,830.00 | 4,855.00 | 4,855.00 | 117,344 |
15 Mar 2024 | 5,250.00 | 5,250.00 | 4,682.84 | 4,845.00 | 4,845.00 | 245,961 |
14 Mar 2024 | 5,210.00 | 5,270.00 | 5,152.69 | 5,180.00 | 5,180.00 | 39,972 |
13 Mar 2024 | 5,180.00 | 5,310.00 | 5,130.00 | 5,130.00 | 5,130.00 | 200,772 |
12 Mar 2024 | 5,140.00 | 5,190.00 | 5,120.00 | 5,180.00 | 5,180.00 | 40,178 |
11 Mar 2024 | 5,160.00 | 5,199.40 | 5,060.00 | 5,110.00 | 5,110.00 | 51,961 |
08 Mar 2024 | 5,140.00 | 5,190.00 | 5,079.55 | 5,160.00 | 5,160.00 | 113,544 |
07 Mar 2024 | 5,130.00 | 5,170.00 | 4,980.00 | 5,150.00 | 5,150.00 | 180,553 |
06 Mar 2024 | 5,040.00 | 5,180.00 | 5,028.80 | 5,150.00 | 5,150.00 | 63,202 |
05 Mar 2024 | 4,995.00 | 5,190.00 | 4,950.00 | 5,020.00 | 5,020.00 | 120,877 |
04 Mar 2024 | 5,030.00 | 5,171.25 | 4,953.28 | 4,995.00 | 4,995.00 | 192,466 |
01 Mar 2024 | 4,745.00 | 5,020.00 | 4,720.00 | 5,020.00 | 5,020.00 | 145,980 |
29 Feb 2024 | 4,560.00 | 4,740.00 | 4,560.00 | 4,710.00 | 4,710.00 | 210,794 |
28 Feb 2024 | 4,650.00 | 4,650.00 | 4,500.00 | 4,600.00 | 4,600.00 | 121,842 |
27 Feb 2024 | 4,580.00 | 4,637.65 | 4,520.00 | 4,520.00 | 4,520.00 | 90,487 |
26 Feb 2024 | 4,560.00 | 4,630.00 | 4,545.00 | 4,600.00 | 4,600.00 | 57,213 |
23 Feb 2024 | 4,590.00 | 4,705.00 | 4,512.35 | 4,560.00 | 4,560.00 | 104,697 |
22 Feb 2024 | 4,395.00 | 4,570.00 | 4,355.00 | 4,570.00 | 4,570.00 | 99,647 |
21 Feb 2024 | 4,290.00 | 4,385.00 | 4,175.00 | 4,385.00 | 4,385.00 | 92,950 |
20 Feb 2024 | 4,260.00 | 4,360.00 | 4,185.00 | 4,245.00 | 4,245.00 | 95,802 |
19 Feb 2024 | 4,055.00 | 4,285.00 | 3,980.00 | 4,225.00 | 4,225.00 | 476,254 |
16 Feb 2024 | 4,000.00 | 4,140.00 | 3,950.00 | 3,965.00 | 3,965.00 | 57,198 |
15 Feb 2024 | 3,895.00 | 4,030.00 | 3,820.00 | 4,030.00 | 4,030.00 | 56,090 |
14 Feb 2024 | 3,850.00 | 3,940.00 | 3,850.00 | 3,870.00 | 3,870.00 | 32,511 |
13 Feb 2024 | 3,780.00 | 3,843.51 | 3,780.00 | 3,835.00 | 3,835.00 | 17,424 |
12 Feb 2024 | 3,695.00 | 3,840.00 | 3,695.00 | 3,840.00 | 3,840.00 | 36,573 |
09 Feb 2024 | 3,690.00 | 3,764.94 | 3,654.22 | 3,750.00 | 3,750.00 | 29,612 |
08 Feb 2024 | 3,720.00 | 3,749.96 | 3,685.00 | 3,695.00 | 3,695.00 | 20,669 |
07 Feb 2024 | 3,810.00 | 3,820.80 | 3,710.00 | 3,740.00 | 3,740.00 | 21,034 |
06 Feb 2024 | 3,820.00 | 3,820.00 | 3,750.00 | 3,800.00 | 3,800.00 | 33,134 |
05 Feb 2024 | 3,775.00 | 3,805.00 | 3,735.00 | 3,745.00 | 3,745.00 | 125,663 |
02 Feb 2024 | 3,810.00 | 3,845.00 | 3,780.00 | 3,790.00 | 3,790.00 | 23,883 |
01 Feb 2024 | 3,735.00 | 3,845.00 | 3,735.00 | 3,795.00 | 3,795.00 | 37,339 |
31 Jan 2024 | 3,800.00 | 3,815.00 | 3,770.00 | 3,795.00 | 3,795.00 | 283,255 |
30 Jan 2024 | 3,710.00 | 3,795.00 | 3,710.00 | 3,785.00 | 3,785.00 | 33,157 |
29 Jan 2024 | 3,725.00 | 3,800.00 | 3,725.00 | 3,755.00 | 3,755.00 | 180,002 |
26 Jan 2024 | 3,745.00 | 3,780.00 | 3,720.00 | 3,780.00 | 3,780.00 | 29,664 |
25 Jan 2024 | 3,735.00 | 3,770.00 | 3,715.00 | 3,745.00 | 3,745.00 | 30,085 |
24 Jan 2024 | 3,800.00 | 3,800.00 | 3,685.00 | 3,735.00 | 3,735.00 | 37,390 |
23 Jan 2024 | 3,730.00 | 3,795.00 | 3,715.00 | 3,715.00 | 3,715.00 | 55,010 |
22 Jan 2024 | 3,880.00 | 3,880.00 | 3,775.00 | 3,795.00 | 3,795.00 | 34,643 |
19 Jan 2024 | 3,860.00 | 3,869.97 | 3,775.00 | 3,775.00 | 3,775.00 | 65,309 |
18 Jan 2024 | 3,865.00 | 3,889.98 | 3,825.00 | 3,850.00 | 3,850.00 | 20,716 |
17 Jan 2024 | 3,870.00 | 3,890.00 | 3,795.00 | 3,845.00 | 3,845.00 | 57,234 |
16 Jan 2024 | 3,850.00 | 3,915.00 | 3,845.00 | 3,905.00 | 3,905.00 | 175,592 |
15 Jan 2024 | 3,950.00 | 3,950.00 | 3,855.00 | 3,915.00 | 3,915.00 | 29,626 |
12 Jan 2024 | 3,935.00 | 3,980.00 | 3,880.00 | 3,905.00 | 3,905.00 | 28,092 |
11 Jan 2024 | 4,040.00 | 4,040.00 | 3,890.00 | 3,905.00 | 3,905.00 | 67,524 |
10 Jan 2024 | 3,940.00 | 4,050.00 | 3,935.00 | 4,025.00 | 4,025.00 | 52,616 |
09 Jan 2024 | 3,925.00 | 3,975.00 | 3,898.98 | 3,940.00 | 3,940.00 | 52,837 |
08 Jan 2024 | 3,870.00 | 3,945.00 | 3,840.00 | 3,945.00 | 3,945.00 | 43,168 |
05 Jan 2024 | 3,890.00 | 3,905.00 | 3,840.00 | 3,845.00 | 3,845.00 | 32,525 |
04 Jan 2024 | 3,885.00 | 3,910.00 | 3,850.00 | 3,895.00 | 3,895.00 | 37,831 |
03 Jan 2024 | 3,950.00 | 3,990.00 | 3,875.00 | 3,895.00 | 3,895.00 | 125,099 |
02 Jan 2024 | 4,000.00 | 4,021.22 | 3,973.27 | 4,005.00 | 4,005.00 | 57,118 |
29 Dec 2023 | 3,900.00 | 3,975.00 | 3,900.00 | 3,975.00 | 3,975.00 | 93,883 |
28 Dec 2023 | 3,930.00 | 3,980.00 | 3,930.00 | 3,935.00 | 3,935.00 | 121,684 |
27 Dec 2023 | 3,935.00 | 3,980.00 | 3,910.00 | 3,980.00 | 3,980.00 | 130,677 |
22 Dec 2023 | 3,880.00 | 3,943.00 | 3,790.00 | 3,930.00 | 3,930.00 | 114,608 |
21 Dec 2023 | 3,825.00 | 3,890.00 | 3,810.00 | 3,890.00 | 3,890.00 | 40,700 |
20 Dec 2023 | 3,700.00 | 3,875.00 | 3,695.00 | 3,835.00 | 3,835.00 | 95,857 |
19 Dec 2023 | 3,630.00 | 3,695.50 | 3,500.00 | 3,680.00 | 3,680.00 | 86,730 |
18 Dec 2023 | 3,510.00 | 3,630.00 | 3,510.00 | 3,605.00 | 3,605.00 | 43,211 |
15 Dec 2023 | 3,490.00 | 3,605.00 | 3,490.00 | 3,565.00 | 3,565.00 | 253,306 |
14 Dec 2023 | 3,450.00 | 3,550.00 | 3,406.00 | 3,465.00 | 3,465.00 | 64,420 |
13 Dec 2023 | 3,450.00 | 3,450.00 | 3,390.00 | 3,405.00 | 3,405.00 | 52,301 |
12 Dec 2023 | 3,440.00 | 3,450.00 | 3,375.00 | 3,395.00 | 3,395.00 | 43,947 |
11 Dec 2023 | 3,315.00 | 3,425.00 | 3,315.00 | 3,425.00 | 3,425.00 | 44,046 |
08 Dec 2023 | 3,350.00 | 3,405.00 | 3,340.00 | 3,390.00 | 3,390.00 | 29,404 |
07 Dec 2023 | 3,430.00 | 3,430.00 | 3,295.00 | 3,370.00 | 3,370.00 | 70,746 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |