Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4,196.00 | 4,196.00 | 4,176.00 | 4,180.00 | 4,180.00 | 2,575 |
02 May 2024 | 4,209.00 | 4,221.00 | 4,209.00 | 4,203.50 | 4,203.50 | 729 |
01 May 2024 | 4,285.00 | 4,298.00 | 4,252.00 | 4,236.50 | 4,236.50 | 112 |
30 Apr 2024 | 4,355.00 | 4,359.27 | 4,276.00 | 4,342.00 | 4,342.00 | 152 |
29 Apr 2024 | 4,385.00 | 4,394.00 | 4,385.00 | 4,365.00 | 4,365.00 | 102 |
26 Apr 2024 | 4,416.00 | 4,416.00 | 4,416.00 | 4,445.50 | 4,445.50 | 17 |
25 Apr 2024 | 4,375.00 | 4,375.00 | 4,375.00 | 4,344.50 | 4,344.50 | 400 |
24 Apr 2024 | 4,400.00 | 4,400.00 | 4,400.00 | 4,406.50 | 4,406.50 | 673 |
23 Apr 2024 | 4,384.00 | 4,464.53 | 4,320.00 | 4,376.00 | 4,376.00 | 1,347 |
22 Apr 2024 | 4,324.00 | 4,369.00 | 4,323.00 | 4,373.00 | 4,373.00 | 235 |
19 Apr 2024 | 4,405.00 | 4,405.00 | 4,305.00 | 4,374.00 | 4,374.00 | 3,945 |
18 Apr 2024 | 4,361.00 | 4,366.00 | 4,345.00 | 4,352.50 | 4,352.50 | 785 |
17 Apr 2024 | 4,480.00 | 4,480.00 | 4,459.00 | 4,439.50 | 4,439.50 | 50 |
16 Apr 2024 | 4,505.00 | 4,507.00 | 4,483.09 | 4,504.00 | 4,504.00 | 49 |
15 Apr 2024 | 4,477.00 | 4,484.00 | 4,440.00 | 4,455.00 | 4,455.00 | 1,782 |
12 Apr 2024 | 4,559.00 | 4,594.00 | 4,559.00 | 4,564.50 | 4,564.50 | 6,787 |
11 Apr 2024 | 4,471.00 | 4,477.00 | 4,425.00 | 4,457.00 | 4,457.00 | 1,029 |
10 Apr 2024 | 4,385.00 | 4,420.00 | 4,385.00 | 4,420.50 | 4,420.50 | 675 |
09 Apr 2024 | 4,412.30 | 4,412.30 | 4,412.30 | 4,393.50 | 4,393.50 | 3 |
08 Apr 2024 | 4,416.00 | 4,442.00 | 4,410.00 | 4,405.50 | 4,405.50 | 676 |
05 Apr 2024 | 4,461.00 | 4,473.00 | 4,460.00 | 4,488.00 | 4,488.00 | 25 |
04 Apr 2024 | 4,364.00 | 4,364.00 | 4,364.00 | 4,364.00 | 4,364.00 | - |
03 Apr 2024 | 4,400.00 | 4,413.00 | 4,400.00 | 4,395.00 | 4,395.00 | 6,740 |
02 Apr 2024 | 4,350.00 | 4,350.00 | 4,350.00 | 4,371.00 | 4,371.00 | 8 |
28 Mar 2024 | 4,220.00 | 4,243.00 | 4,220.00 | 4,243.50 | 4,243.50 | 2,039 |
27 Mar 2024 | 4,172.00 | 4,172.00 | 4,172.00 | 4,192.50 | 4,192.50 | 1 |
26 Mar 2024 | 4,201.00 | 4,201.00 | 4,201.00 | 4,219.50 | 4,219.50 | 475 |
25 Mar 2024 | 4,229.00 | 4,229.00 | 4,229.00 | 4,229.00 | 4,229.00 | - |
22 Mar 2024 | 4,182.50 | 4,182.50 | 4,182.50 | 4,182.50 | 4,182.50 | - |
21 Mar 2024 | 4,165.00 | 4,165.00 | 4,140.00 | 4,159.50 | 4,159.50 | 2,053 |
20 Mar 2024 | 4,205.00 | 4,205.00 | 4,159.00 | 4,156.50 | 4,156.50 | 2,871 |
19 Mar 2024 | 4,215.00 | 4,219.00 | 4,215.00 | 4,215.00 | 4,215.00 | 692 |
18 Mar 2024 | 4,144.00 | 4,144.00 | 4,144.00 | 4,177.50 | 4,177.50 | 1 |
15 Mar 2024 | 4,098.00 | 4,120.00 | 4,098.00 | 4,115.50 | 4,115.50 | 1,953 |
14 Mar 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - |
13 Mar 2024 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | - |
12 Mar 2024 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 7 |
11 Mar 2024 | 3,940.00 | 3,960.00 | 3,940.00 | 3,970.00 | 3,970.00 | 208 |
08 Mar 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,935.00 | 3,935.00 | 3,403 |
07 Mar 2024 | 3,989.50 | 3,989.50 | 3,989.50 | 3,989.50 | 3,989.50 | - |
06 Mar 2024 | 4,000.00 | 4,000.00 | 4,000.00 | 4,058.00 | 4,058.00 | 673 |
05 Mar 2024 | 3,997.00 | 4,010.00 | 3,997.00 | 4,004.00 | 4,004.00 | 1,346 |
04 Mar 2024 | 4,034.00 | 4,034.00 | 4,034.00 | 4,030.00 | 4,030.00 | 384 |
01 Mar 2024 | 4,047.00 | 4,047.00 | 4,040.00 | 4,095.50 | 4,095.50 | 3,572 |
29 Feb 2024 | 4,008.00 | 4,008.00 | 4,008.00 | 4,008.00 | 4,008.00 | - |
28 Feb 2024 | 3,994.00 | 3,994.00 | 3,994.00 | 3,979.00 | 3,979.00 | 1 |
27 Feb 2024 | 3,984.00 | 3,984.00 | 3,984.00 | 3,984.00 | 3,984.00 | - |
26 Feb 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
23 Feb 2024 | 3,954.00 | 3,954.00 | 3,954.00 | 3,954.00 | 3,954.00 | - |
22 Feb 2024 | 3,973.00 | 3,992.00 | 3,973.00 | 4,010.00 | 4,010.00 | 2,692 |
21 Feb 2024 | 3,945.00 | 3,990.00 | 3,945.00 | 3,990.50 | 3,990.50 | 10,115 |
20 Feb 2024 | 3,954.00 | 3,954.00 | 3,954.00 | 3,957.50 | 3,957.50 | 673 |
19 Feb 2024 | 4,030.50 | 4,030.50 | 4,030.50 | 4,030.50 | 4,030.50 | - |
16 Feb 2024 | 4,016.00 | 4,016.00 | 4,016.00 | 4,016.00 | 4,016.00 | - |
15 Feb 2024 | 3,935.00 | 4,007.00 | 3,935.00 | 4,005.50 | 4,005.50 | 8,749 |
14 Feb 2024 | 4,020.00 | 4,020.00 | 4,020.00 | 3,996.50 | 3,996.50 | 1,000 |
13 Feb 2024 | 3,966.00 | 4,000.00 | 3,966.00 | 4,006.50 | 4,006.50 | 1,388 |
12 Feb 2024 | 3,957.00 | 3,957.00 | 3,957.00 | 3,957.00 | 3,957.00 | - |
09 Feb 2024 | 3,944.00 | 3,944.00 | 3,944.00 | 3,938.50 | 3,938.50 | 3,500 |
08 Feb 2024 | 3,927.00 | 3,927.00 | 3,927.00 | 3,927.00 | 3,927.00 | - |
07 Feb 2024 | 3,812.00 | 3,818.00 | 3,812.00 | 3,827.50 | 3,827.50 | 1,348 |
06 Feb 2024 | 3,817.00 | 3,939.00 | 3,812.00 | 3,813.50 | 3,813.50 | 1,346 |
05 Feb 2024 | 3,732.00 | 3,732.00 | 3,732.00 | 3,763.50 | 3,763.50 | 4 |
02 Feb 2024 | 3,779.00 | 3,779.00 | 3,757.00 | 3,741.00 | 3,741.00 | 1,005 |
01 Feb 2024 | 3,876.00 | 3,926.00 | 3,876.00 | 3,909.00 | 3,909.00 | 675 |
31 Jan 2024 | 3,920.00 | 3,937.00 | 3,916.00 | 3,893.50 | 3,893.50 | 1,348 |
30 Jan 2024 | 3,915.00 | 3,915.00 | 3,915.00 | 3,964.00 | 3,964.00 | 673 |
29 Jan 2024 | 3,973.00 | 3,976.00 | 3,973.00 | 3,946.00 | 3,946.00 | 677 |
26 Jan 2024 | 3,917.00 | 3,917.00 | 3,905.00 | 3,899.00 | 3,899.00 | 1,453 |
25 Jan 2024 | 3,863.00 | 3,863.00 | 3,863.00 | 3,883.00 | 3,883.00 | 673 |
24 Jan 2024 | 3,780.00 | 3,780.00 | 3,767.00 | 3,823.50 | 3,823.50 | 1,346 |
23 Jan 2024 | 3,826.00 | 3,826.00 | 3,826.00 | 3,836.50 | 3,836.50 | 673 |
22 Jan 2024 | 3,758.00 | 3,795.00 | 3,758.00 | 3,808.00 | 3,808.00 | 1,591 |
19 Jan 2024 | 3,783.00 | 3,802.00 | 3,779.00 | 3,777.50 | 3,777.50 | 1,946 |
18 Jan 2024 | 3,736.00 | 3,755.00 | 3,736.00 | 3,758.00 | 3,758.00 | 1,346 |
17 Jan 2024 | 3,688.00 | 3,712.00 | 3,679.00 | 3,712.50 | 3,712.50 | 2,712 |
16 Jan 2024 | 3,658.40 | 3,658.40 | 3,658.40 | 3,749.00 | 3,749.00 | 2 |
15 Jan 2024 | 3,715.50 | 3,715.50 | 3,715.50 | 3,715.50 | 3,715.50 | - |
12 Jan 2024 | 3,750.00 | 3,842.00 | 3,747.00 | 3,745.50 | 3,745.50 | 5,716 |
11 Jan 2024 | 3,716.00 | 3,749.00 | 3,716.00 | 3,769.00 | 3,769.00 | 802 |
10 Jan 2024 | 3,734.00 | 3,751.00 | 3,683.00 | 3,697.00 | 3,697.00 | 9,472 |
09 Jan 2024 | 3,713.00 | 3,713.00 | 3,688.53 | 3,712.00 | 3,712.00 | 723 |
08 Jan 2024 | 3,730.00 | 3,730.00 | 3,598.00 | 3,602.00 | 3,602.00 | 6,716 |
05 Jan 2024 | 3,766.00 | 3,766.00 | 3,751.00 | 3,761.50 | 3,761.50 | 675 |
04 Jan 2024 | 3,773.00 | 3,773.00 | 3,773.00 | 3,663.00 | 3,663.00 | 2 |
03 Jan 2024 | 3,632.00 | 3,767.00 | 3,597.00 | 3,741.00 | 3,741.00 | 11,662 |
02 Jan 2024 | 3,716.00 | 3,776.00 | 3,683.00 | 3,659.50 | 3,659.50 | 12,694 |
29 Dec 2023 | 3,679.00 | 3,679.00 | 3,679.00 | 3,679.00 | 3,679.00 | - |
28 Dec 2023 | 3,736.00 | 3,752.00 | 3,724.00 | 3,745.50 | 3,745.50 | 4,058 |
27 Dec 2023 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | - |
22 Dec 2023 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | - |
21 Dec 2023 | 3,791.00 | 3,791.00 | 3,750.00 | 3,785.50 | 3,785.50 | 2,019 |
20 Dec 2023 | 3,838.00 | 3,851.00 | 3,820.00 | 3,841.00 | 3,841.00 | 8,076 |
19 Dec 2023 | 3,735.00 | 3,735.00 | 3,708.00 | 3,770.50 | 3,770.50 | 3,093 |
18 Dec 2023 | 3,686.00 | 3,801.00 | 3,647.00 | 3,769.00 | 3,769.00 | 6,059 |
15 Dec 2023 | 3,655.00 | 3,655.00 | 3,632.00 | 3,661.50 | 3,661.50 | 1,354 |
14 Dec 2023 | 3,602.00 | 3,661.00 | 3,602.00 | 3,654.00 | 3,654.00 | 4,595 |
13 Dec 2023 | 3,564.00 | 3,605.00 | 3,564.00 | 3,586.50 | 3,586.50 | 8,076 |
12 Dec 2023 | 3,680.00 | 3,680.00 | 3,561.00 | 3,554.00 | 3,554.00 | 6,287 |
11 Dec 2023 | 3,697.00 | 3,697.00 | 3,643.00 | 3,652.50 | 3,652.50 | 674 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |