Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,975.00 | 2,999.00 | 2,974.85 | 2,990.00 | 2,990.00 | 35 |
02 May 2024 | 2,966.00 | 2,979.00 | 2,960.00 | 2,962.00 | 2,962.00 | 46 |
01 May 2024 | 2,947.00 | 2,980.00 | 2,947.00 | 2,960.00 | 2,960.00 | 164 |
30 Apr 2024 | 2,994.00 | 2,996.00 | 2,982.74 | 2,976.00 | 2,976.00 | 287 |
29 Apr 2024 | 2,988.00 | 2,988.00 | 2,988.00 | 2,980.00 | 2,980.00 | 1 |
26 Apr 2024 | 2,991.00 | 2,998.00 | 2,971.00 | 3,002.00 | 3,002.00 | 612 |
25 Apr 2024 | 2,957.00 | 2,959.19 | 2,957.00 | 2,962.00 | 2,962.00 | 931 |
24 Apr 2024 | 3,005.00 | 3,006.00 | 3,004.00 | 2,993.00 | 2,993.00 | 412 |
23 Apr 2024 | 2,996.00 | 3,002.00 | 2,990.00 | 2,993.50 | 2,993.50 | 76 |
22 Apr 2024 | 2,978.00 | 2,997.00 | 2,967.99 | 2,981.00 | 2,981.00 | 130 |
19 Apr 2024 | 2,952.00 | 2,963.00 | 2,936.00 | 2,959.50 | 2,959.50 | 51 |
18 Apr 2024 | 2,955.00 | 2,980.00 | 2,955.00 | 2,969.00 | 2,969.00 | 1,807 |
17 Apr 2024 | 2,984.00 | 2,984.00 | 2,961.00 | 2,961.50 | 2,961.50 | 1,398 |
16 Apr 2024 | 2,986.00 | 2,986.00 | 2,974.00 | 2,978.00 | 2,978.00 | 14 |
15 Apr 2024 | 3,012.00 | 3,024.00 | 2,994.08 | 3,003.50 | 3,003.50 | 319 |
12 Apr 2024 | 3,026.00 | 3,026.00 | 2,993.00 | 3,005.50 | 3,005.50 | 315 |
11 Apr 2024 | 3,005.00 | 3,005.00 | 3,005.00 | 3,002.00 | 3,002.00 | 41 |
10 Apr 2024 | 3,000.00 | 3,014.00 | 3,000.00 | 3,001.00 | 3,001.00 | 2,576 |
09 Apr 2024 | 3,013.00 | 3,013.00 | 2,996.00 | 2,988.00 | 2,988.00 | 3,871 |
08 Apr 2024 | 3,010.00 | 3,019.00 | 3,000.00 | 3,009.50 | 3,009.50 | 1,636 |
05 Apr 2024 | 2,999.00 | 3,011.00 | 2,986.00 | 3,008.00 | 3,008.00 | 309 |
04 Apr 2024 | 3,020.00 | 3,043.00 | 3,012.00 | 3,031.00 | 3,031.00 | 214 |
03 Apr 2024 | 3,055.00 | 3,068.00 | 3,041.00 | 3,044.00 | 3,044.00 | 1,188 |
02 Apr 2024 | 3,087.00 | 3,097.00 | 3,053.00 | 3,048.00 | 3,048.00 | 294 |
28 Mar 2024 | 3,097.00 | 3,097.00 | 3,072.00 | 3,078.00 | 3,078.00 | 33 |
27 Mar 2024 | 3,050.00 | 3,066.00 | 3,050.00 | 3,058.50 | 3,058.50 | 505 |
26 Mar 2024 | 3,065.00 | 3,065.00 | 3,052.00 | 3,057.50 | 3,057.50 | 700 |
25 Mar 2024 | 3,062.00 | 3,062.00 | 3,052.00 | 3,057.50 | 3,057.50 | 130 |
22 Mar 2024 | 3,100.00 | 3,100.00 | 3,085.00 | 3,080.00 | 3,080.00 | 227 |
21 Mar 2024 | 3,077.00 | 3,079.00 | 3,039.00 | 3,079.50 | 3,079.50 | 910 |
20 Mar 2024 | 3,012.50 | 3,012.50 | 3,012.50 | 3,012.50 | 3,012.50 | - |
19 Mar 2024 | 2,984.00 | 3,003.00 | 2,984.00 | 3,001.50 | 3,001.50 | 62 |
18 Mar 2024 | 2,990.00 | 2,994.00 | 2,978.00 | 3,000.00 | 3,000.00 | 2,093 |
15 Mar 2024 | 3,020.00 | 3,020.00 | 2,992.00 | 2,982.00 | 2,982.00 | 55 |
14 Mar 2024 | 3,021.00 | 3,021.00 | 2,999.00 | 3,001.50 | 3,001.50 | 8,259 |
13 Mar 2024 | 3,008.00 | 3,012.00 | 3,007.00 | 3,000.00 | 3,000.00 | 1,524 |
12 Mar 2024 | 2,987.00 | 3,014.00 | 2,977.52 | 2,998.00 | 2,998.00 | 349 |
11 Mar 2024 | 2,974.00 | 2,974.00 | 2,947.00 | 2,960.00 | 2,960.00 | 1,337 |
08 Mar 2024 | 2,982.00 | 2,984.90 | 2,973.31 | 2,972.50 | 2,972.50 | 591 |
07 Mar 2024 | 2,983.00 | 2,996.00 | 2,983.00 | 2,993.00 | 2,993.00 | 443 |
06 Mar 2024 | 2,984.00 | 2,990.00 | 2,978.00 | 2,992.00 | 2,992.00 | 43 |
05 Mar 2024 | 2,998.00 | 2,998.00 | 2,998.00 | 2,982.50 | 2,982.50 | 20 |
04 Mar 2024 | 3,023.00 | 3,023.00 | 3,003.31 | 3,008.00 | 3,008.00 | 1,411 |
01 Mar 2024 | 3,012.00 | 3,012.00 | 2,989.00 | 3,002.00 | 3,002.00 | 6,857 |
29 Feb 2024 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | - |
28 Feb 2024 | 2,978.00 | 2,978.00 | 2,978.00 | 2,979.00 | 2,979.00 | 1 |
27 Feb 2024 | 2,978.00 | 2,978.00 | 2,978.00 | 2,968.50 | 2,968.50 | 114 |
26 Feb 2024 | 2,978.00 | 2,994.00 | 2,978.00 | 2,983.50 | 2,983.50 | 56 |
23 Feb 2024 | 2,985.00 | 2,995.00 | 2,982.48 | 2,987.50 | 2,987.50 | 233 |
22 Feb 2024 | 2,951.00 | 2,978.00 | 2,951.00 | 2,971.00 | 2,971.00 | 2,232 |
21 Feb 2024 | 2,935.00 | 2,935.00 | 2,926.31 | 2,929.50 | 2,929.50 | 404 |
20 Feb 2024 | 2,931.00 | 2,931.00 | 2,924.69 | 2,928.00 | 2,928.00 | 864 |
19 Feb 2024 | 2,955.00 | 2,955.00 | 2,941.00 | 2,949.50 | 2,949.50 | 473 |
16 Feb 2024 | 2,968.00 | 2,974.00 | 2,959.73 | 2,960.00 | 2,960.00 | 910 |
15 Feb 2024 | 2,961.00 | 2,961.00 | 2,947.00 | 2,948.50 | 2,948.50 | 3,510 |
14 Feb 2024 | 2,948.00 | 2,948.00 | 2,934.52 | 2,937.00 | 2,937.00 | 454 |
13 Feb 2024 | 2,940.00 | 2,964.00 | 2,913.00 | 2,926.00 | 2,926.00 | 68 |
12 Feb 2024 | 2,928.00 | 2,958.48 | 2,928.00 | 2,958.00 | 2,958.00 | 3,591 |
09 Feb 2024 | 2,952.00 | 2,952.00 | 2,933.00 | 2,938.00 | 2,938.00 | 610 |
08 Feb 2024 | 2,938.00 | 2,949.00 | 2,927.00 | 2,934.50 | 2,934.50 | 2,192 |
07 Feb 2024 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | - |
06 Feb 2024 | 2,928.00 | 2,943.00 | 2,928.00 | 2,920.00 | 2,920.00 | 42 |
05 Feb 2024 | 2,918.00 | 2,924.00 | 2,903.00 | 2,921.00 | 2,921.00 | 180 |
02 Feb 2024 | 2,873.00 | 2,895.00 | 2,873.00 | 2,904.00 | 2,904.00 | 25 |
01 Feb 2024 | 2,876.00 | 2,882.00 | 2,872.00 | 2,858.50 | 2,858.50 | 1,357 |
31 Jan 2024 | 2,875.00 | 2,903.00 | 2,873.00 | 2,874.00 | 2,874.00 | 819 |
30 Jan 2024 | 2,895.00 | 2,896.00 | 2,893.00 | 2,892.50 | 2,892.50 | 624 |
29 Jan 2024 | 2,872.00 | 2,887.00 | 2,860.00 | 2,875.50 | 2,875.50 | 107 |
26 Jan 2024 | 2,875.00 | 2,885.00 | 2,851.00 | 2,879.50 | 2,879.50 | 1,100 |
25 Jan 2024 | 2,881.48 | 2,886.00 | 2,881.48 | 2,878.00 | 2,878.00 | 282 |
24 Jan 2024 | 2,869.00 | 2,888.00 | 2,869.00 | 2,877.00 | 2,877.00 | 288 |
23 Jan 2024 | 2,859.00 | 2,883.00 | 2,859.00 | 2,877.50 | 2,877.50 | 571 |
22 Jan 2024 | 2,867.00 | 2,876.00 | 2,865.00 | 2,867.50 | 2,867.50 | 737 |
19 Jan 2024 | 2,850.00 | 2,862.00 | 2,850.00 | 2,856.00 | 2,856.00 | 422 |
18 Jan 2024 | 2,820.00 | 2,820.00 | 2,803.00 | 2,820.50 | 2,820.50 | 74 |
17 Jan 2024 | 2,805.00 | 2,819.00 | 2,805.00 | 2,816.50 | 2,816.50 | 250 |
16 Jan 2024 | 2,835.00 | 2,835.00 | 2,833.82 | 2,831.50 | 2,831.50 | 188 |
15 Jan 2024 | 2,823.00 | 2,835.00 | 2,812.10 | 2,817.00 | 2,817.00 | 1,774 |
12 Jan 2024 | 2,816.00 | 2,816.00 | 2,806.10 | 2,808.50 | 2,808.50 | 2,411 |
11 Jan 2024 | 2,822.00 | 2,822.00 | 2,818.00 | 2,803.00 | 2,803.00 | 91 |
10 Jan 2024 | 2,808.00 | 2,827.00 | 2,802.00 | 2,807.00 | 2,807.00 | 390 |
09 Jan 2024 | 2,803.00 | 2,803.00 | 2,799.00 | 2,802.00 | 2,802.00 | 41 |
08 Jan 2024 | 2,786.00 | 2,789.00 | 2,777.00 | 2,778.50 | 2,778.50 | 1,837 |
05 Jan 2024 | 2,789.00 | 2,790.00 | 2,781.00 | 2,779.50 | 2,779.50 | 227 |
04 Jan 2024 | 2,790.00 | 2,795.00 | 2,788.00 | 2,797.00 | 2,797.00 | 1,056 |
03 Jan 2024 | 2,821.00 | 2,830.00 | 2,819.00 | 2,810.00 | 2,810.00 | 603 |
02 Jan 2024 | 2,832.00 | 2,837.00 | 2,810.00 | 2,830.00 | 2,830.00 | 352 |
29 Dec 2023 | 2,798.00 | 2,829.06 | 2,798.00 | 2,815.00 | 2,815.00 | 1,885 |
28 Dec 2023 | 2,813.00 | 2,813.00 | 2,813.00 | 2,813.00 | 2,813.00 | - |
27 Dec 2023 | 2,791.00 | 2,821.00 | 2,791.00 | 2,793.00 | 2,793.00 | 58 |
22 Dec 2023 | 2,774.00 | 2,783.52 | 2,774.00 | 2,787.00 | 2,787.00 | 35 |
21 Dec 2023 | 2,815.00 | 2,815.00 | 2,782.00 | 2,798.00 | 2,798.00 | 1,853 |
20 Dec 2023 | 2,819.00 | 2,844.00 | 2,807.00 | 2,814.50 | 2,814.50 | 719 |
19 Dec 2023 | 2,816.00 | 2,816.00 | 2,799.00 | 2,803.50 | 2,803.50 | 6,152 |
18 Dec 2023 | 2,791.00 | 2,822.00 | 2,791.00 | 2,817.00 | 2,817.00 | 1,836 |
15 Dec 2023 | 2,788.00 | 2,811.00 | 2,788.00 | 2,803.50 | 2,803.50 | 3,558 |
14 Dec 2023 | 2,808.00 | 2,808.00 | 2,802.00 | 2,787.00 | 2,787.00 | 1,542 |
13 Dec 2023 | 2,785.00 | 2,794.48 | 2,783.00 | 2,793.00 | 2,793.00 | 555 |
12 Dec 2023 | 2,772.00 | 2,776.00 | 2,771.69 | 2,771.50 | 2,771.50 | 992 |
11 Dec 2023 | 2,750.00 | 2,787.00 | 2,744.10 | 2,764.00 | 2,764.00 | 212 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |