Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.00 | 0.00 | 0.00 | 3,915.50 | 3,915.50 | 65 |
29 Apr 2024 | 3,939.00 | 3,992.00 | 3,901.00 | 3,936.00 | 3,936.00 | 1,026 |
26 Apr 2024 | 3,876.00 | 3,907.00 | 3,867.00 | 3,917.00 | 3,917.00 | 2,608 |
25 Apr 2024 | 3,840.00 | 3,901.20 | 3,804.00 | 3,837.50 | 3,837.50 | 1,155 |
24 Apr 2024 | 3,930.00 | 3,976.00 | 3,857.00 | 3,870.00 | 3,870.00 | 3,709 |
23 Apr 2024 | 3,948.00 | 3,948.00 | 3,884.00 | 3,893.50 | 3,893.50 | 1,017 |
22 Apr 2024 | 3,885.00 | 3,949.00 | 3,872.11 | 3,912.00 | 3,912.00 | 2,623 |
19 Apr 2024 | 3,789.00 | 3,815.00 | 3,741.00 | 3,822.50 | 3,822.50 | 2,520 |
18 Apr 2024 | 3,819.00 | 3,871.00 | 3,817.00 | 3,825.00 | 3,825.00 | 973 |
17 Apr 2024 | 3,878.00 | 3,889.00 | 3,865.00 | 3,851.50 | 3,851.50 | 246 |
16 Apr 2024 | 3,882.00 | 3,926.00 | 3,847.55 | 3,846.50 | 3,846.50 | 1,372 |
15 Apr 2024 | 3,996.00 | 4,035.00 | 3,973.00 | 3,973.00 | 3,973.00 | 2,641 |
12 Apr 2024 | 4,037.00 | 4,052.00 | 3,980.00 | 4,004.50 | 4,004.50 | 730 |
11 Apr 2024 | 4,010.00 | 4,037.00 | 4,000.00 | 4,006.50 | 4,006.50 | 934 |
10 Apr 2024 | 4,071.81 | 4,071.81 | 3,991.00 | 4,011.00 | 4,011.00 | 901 |
09 Apr 2024 | 4,101.78 | 4,108.00 | 4,097.00 | 4,096.00 | 4,096.00 | 994 |
08 Apr 2024 | 4,083.00 | 4,103.00 | 4,076.00 | 4,092.00 | 4,092.00 | 1,026 |
05 Apr 2024 | 4,077.00 | 4,084.00 | 4,013.00 | 4,065.00 | 4,065.00 | 1,493 |
04 Apr 2024 | 4,017.00 | 4,056.00 | 4,017.00 | 4,037.50 | 4,037.50 | 1,122 |
03 Apr 2024 | 4,021.00 | 4,022.00 | 3,990.15 | 4,027.00 | 4,027.00 | 1,361 |
02 Apr 2024 | 4,036.00 | 4,049.00 | 4,001.95 | 4,029.00 | 4,029.00 | 2,379 |
28 Mar 2024 | 4,027.00 | 4,041.00 | 3,999.94 | 4,002.00 | 4,002.00 | 2,240 |
27 Mar 2024 | 4,000.00 | 4,011.00 | 3,950.00 | 4,006.50 | 4,006.50 | 2,070 |
26 Mar 2024 | 3,915.00 | 3,962.90 | 3,915.00 | 3,954.50 | 3,954.50 | 460 |
25 Mar 2024 | 3,929.00 | 3,932.16 | 3,880.00 | 3,915.50 | 3,915.50 | 1,172 |
22 Mar 2024 | 3,902.00 | 3,942.00 | 3,902.00 | 3,925.50 | 3,925.50 | 346 |
21 Mar 2024 | 3,917.00 | 3,917.00 | 3,875.00 | 3,919.50 | 3,919.50 | 1,386 |
20 Mar 2024 | 3,773.00 | 3,871.00 | 3,773.00 | 3,863.00 | 3,863.00 | 1,807 |
19 Mar 2024 | 3,820.00 | 3,832.00 | 3,809.30 | 3,805.00 | 3,805.00 | 2,725 |
18 Mar 2024 | 3,874.00 | 3,874.00 | 3,835.00 | 3,843.50 | 3,843.50 | 71 |
15 Mar 2024 | 3,850.00 | 3,875.00 | 3,849.00 | 3,865.00 | 3,865.00 | 2,641 |
14 Mar 2024 | 3,829.00 | 3,881.00 | 3,801.00 | 3,878.00 | 3,878.00 | 538 |
13 Mar 2024 | 3,781.00 | 3,814.00 | 3,736.85 | 3,808.00 | 3,808.00 | 2,422 |
12 Mar 2024 | 3,750.00 | 3,766.15 | 3,727.25 | 3,726.00 | 3,726.00 | 651 |
11 Mar 2024 | 3,739.00 | 3,740.00 | 3,720.00 | 3,726.50 | 3,726.50 | 359 |
08 Mar 2024 | 3,740.00 | 3,752.00 | 3,721.00 | 3,720.50 | 3,720.50 | 1,193 |
07 Mar 2024 | 3,742.00 | 3,770.05 | 3,734.00 | 3,734.00 | 3,734.00 | 494 |
06 Mar 2024 | 3,813.00 | 3,820.00 | 3,758.00 | 3,761.00 | 3,761.00 | 1,453 |
05 Mar 2024 | 3,762.00 | 3,783.00 | 3,756.05 | 3,772.50 | 3,772.50 | 1,292 |
04 Mar 2024 | 3,790.00 | 3,810.00 | 3,764.70 | 3,791.00 | 3,791.00 | 2,441 |
01 Mar 2024 | 3,805.55 | 3,834.45 | 3,779.45 | 3,814.00 | 3,814.00 | 88 |
29 Feb 2024 | 3,763.00 | 3,784.00 | 3,737.15 | 3,772.00 | 3,772.00 | 3,687 |
28 Feb 2024 | 3,837.00 | 3,837.00 | 3,760.00 | 3,767.50 | 3,767.50 | 5,551 |
27 Feb 2024 | 3,838.00 | 3,848.00 | 3,791.00 | 3,816.00 | 3,816.00 | 2,121 |
26 Feb 2024 | 3,819.00 | 3,837.00 | 3,789.00 | 3,790.50 | 3,790.50 | 3,547 |
23 Feb 2024 | 3,876.00 | 3,881.00 | 3,820.08 | 3,830.50 | 3,830.50 | 1,098 |
22 Feb 2024 | 3,888.00 | 3,925.00 | 3,880.35 | 3,855.00 | 3,855.00 | 412 |
21 Feb 2024 | 3,911.00 | 3,930.97 | 3,877.00 | 3,890.00 | 3,890.00 | 742 |
20 Feb 2024 | 3,938.00 | 3,946.00 | 3,921.40 | 3,896.00 | 3,896.00 | 632 |
19 Feb 2024 | 3,937.00 | 3,938.00 | 3,892.00 | 3,895.00 | 3,895.00 | 1,596 |
16 Feb 2024 | 3,935.00 | 3,957.84 | 3,935.00 | 3,919.50 | 3,919.50 | 2,396 |
15 Feb 2024 | 3,942.00 | 3,959.25 | 3,933.00 | 3,933.00 | 3,933.00 | 2,267 |
14 Feb 2024 | 3,880.00 | 3,942.00 | 3,880.00 | 3,928.00 | 3,928.00 | 852 |
13 Feb 2024 | 3,911.00 | 3,924.00 | 3,861.05 | 3,877.50 | 3,877.50 | 897 |
12 Feb 2024 | 3,938.00 | 3,950.00 | 3,918.00 | 3,956.00 | 3,956.00 | 2,034 |
09 Feb 2024 | 3,952.00 | 3,956.00 | 3,916.00 | 3,938.00 | 3,938.00 | 545 |
08 Feb 2024 | 3,995.00 | 4,017.00 | 3,965.51 | 3,958.50 | 3,958.50 | 2,487 |
07 Feb 2024 | 4,017.00 | 4,024.45 | 4,001.00 | 4,006.00 | 4,006.00 | 2,368 |
06 Feb 2024 | 4,004.00 | 4,004.00 | 3,978.00 | 4,016.50 | 4,016.50 | 2,144 |
05 Feb 2024 | 3,976.00 | 3,978.00 | 3,950.00 | 3,971.00 | 3,971.00 | 1,822 |
02 Feb 2024 | 3,933.00 | 3,953.00 | 3,903.00 | 3,953.00 | 3,953.00 | 1,383 |
01 Feb 2024 | 3,890.00 | 3,938.00 | 3,872.00 | 3,938.00 | 3,938.00 | 246 |
31 Jan 2024 | 3,877.36 | 3,877.36 | 3,877.36 | 3,873.50 | 3,873.50 | 619 |
30 Jan 2024 | 3,849.00 | 3,859.00 | 3,834.00 | 3,827.50 | 3,827.50 | 939 |
29 Jan 2024 | 3,833.00 | 3,855.00 | 3,833.00 | 3,820.00 | 3,820.00 | 283 |
26 Jan 2024 | 3,798.00 | 3,804.00 | 3,774.00 | 3,802.00 | 3,802.00 | 540 |
25 Jan 2024 | 3,711.00 | 3,736.00 | 3,705.00 | 3,711.00 | 3,711.00 | 340 |
24 Jan 2024 | 3,784.00 | 3,814.00 | 3,778.75 | 3,815.00 | 3,815.00 | 529 |
23 Jan 2024 | 3,744.00 | 3,756.00 | 3,713.00 | 3,747.50 | 3,747.50 | 2,057 |
22 Jan 2024 | 3,832.00 | 3,844.02 | 3,771.00 | 3,769.50 | 3,769.50 | 2,552 |
19 Jan 2024 | 3,776.00 | 3,784.00 | 3,749.85 | 3,778.00 | 3,778.00 | 969 |
18 Jan 2024 | 3,738.00 | 3,781.10 | 3,722.00 | 3,734.00 | 3,734.00 | 1,830 |
17 Jan 2024 | 3,741.00 | 3,796.00 | 3,730.00 | 3,748.50 | 3,748.50 | 1,638 |
16 Jan 2024 | 3,826.00 | 3,836.82 | 3,818.85 | 3,817.00 | 3,817.00 | 788 |
15 Jan 2024 | 3,877.25 | 3,905.00 | 3,875.00 | 3,869.50 | 3,869.50 | 815 |
12 Jan 2024 | 3,864.00 | 3,889.25 | 3,864.00 | 3,881.00 | 3,881.00 | 134 |
11 Jan 2024 | 3,833.00 | 3,845.00 | 3,822.25 | 3,841.50 | 3,841.50 | 1,782 |
10 Jan 2024 | 3,823.00 | 3,828.00 | 3,821.00 | 3,839.00 | 3,839.00 | 291 |
09 Jan 2024 | 3,907.00 | 3,928.00 | 3,836.00 | 3,843.00 | 3,843.00 | 1,571 |
08 Jan 2024 | 3,941.00 | 3,942.24 | 3,894.00 | 3,909.00 | 3,909.00 | 1,429 |
05 Jan 2024 | 3,838.00 | 3,872.00 | 3,828.00 | 3,885.00 | 3,885.00 | 314 |
04 Jan 2024 | 3,862.00 | 3,862.00 | 3,837.00 | 3,851.00 | 3,851.00 | 1,835 |
03 Jan 2024 | 3,963.00 | 3,979.60 | 3,904.00 | 3,897.50 | 3,897.50 | 6,882 |
02 Jan 2024 | 3,952.00 | 3,998.35 | 3,952.00 | 3,963.00 | 3,963.00 | 2,473 |
29 Dec 2023 | 3,996.00 | 3,996.00 | 3,971.45 | 3,993.00 | 3,993.00 | 428 |
28 Dec 2023 | 3,979.00 | 4,030.00 | 3,979.00 | 3,987.50 | 3,987.50 | 374 |
27 Dec 2023 | 3,989.00 | 4,100.00 | 3,980.00 | 3,993.50 | 3,993.50 | 2,428 |
22 Dec 2023 | 3,977.00 | 3,990.00 | 3,977.00 | 3,983.50 | 3,983.50 | 374 |
21 Dec 2023 | 3,956.00 | 3,989.00 | 3,939.60 | 3,975.50 | 3,975.50 | 1,638 |
20 Dec 2023 | 4,015.00 | 4,017.00 | 3,978.00 | 3,997.00 | 3,997.00 | 2,330 |
19 Dec 2023 | 3,992.00 | 4,020.00 | 3,984.00 | 4,012.00 | 4,012.00 | 3,614 |
18 Dec 2023 | 3,904.00 | 3,926.00 | 3,881.00 | 3,911.00 | 3,911.00 | 631 |
15 Dec 2023 | 3,882.00 | 3,915.00 | 3,869.00 | 3,910.00 | 3,910.00 | 1,106 |
14 Dec 2023 | 3,830.00 | 3,850.00 | 3,755.45 | 3,845.50 | 3,845.50 | 893 |
13 Dec 2023 | 3,750.00 | 3,751.35 | 3,750.00 | 3,741.50 | 3,741.50 | 106 |
12 Dec 2023 | 3,731.00 | 3,737.00 | 3,697.00 | 3,733.00 | 3,733.00 | 4,157 |
11 Dec 2023 | 3,716.00 | 3,729.00 | 3,705.80 | 3,716.50 | 3,716.50 | 489 |
08 Dec 2023 | 3,713.00 | 3,733.45 | 3,709.00 | 3,720.00 | 3,720.00 | 1,514 |
07 Dec 2023 | 3,721.00 | 3,721.00 | 3,707.00 | 3,694.50 | 3,694.50 | 1,005 |
06 Dec 2023 | 3,708.00 | 3,738.00 | 3,694.70 | 3,718.50 | 3,718.50 | 633 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |