Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,805.00 | 2,988.00 | 2,752.00 | 2,938.00 | 2,938.00 | 43,561 |
30 Apr 2024 | 2,925.00 | 3,046.00 | 2,883.00 | 2,904.50 | 2,904.50 | 14,125 |
29 Apr 2024 | 3,010.00 | 3,010.00 | 2,850.00 | 2,902.00 | 2,902.00 | 30,408 |
26 Apr 2024 | 3,020.00 | 3,110.00 | 2,950.00 | 2,998.50 | 2,998.50 | 6,244 |
25 Apr 2024 | 3,043.00 | 3,043.00 | 2,885.00 | 3,013.00 | 3,013.00 | 13,097 |
24 Apr 2024 | 3,077.00 | 3,099.50 | 2,910.50 | 2,975.50 | 2,975.50 | 8,929 |
23 Apr 2024 | 3,230.00 | 3,299.00 | 3,056.00 | 3,086.00 | 3,086.00 | 14,478 |
22 Apr 2024 | 3,198.00 | 3,310.00 | 3,103.50 | 3,195.00 | 3,195.00 | 23,456 |
19 Apr 2024 | 3,131.00 | 3,209.00 | 3,050.00 | 3,187.00 | 3,187.00 | 14,115 |
18 Apr 2024 | 3,180.00 | 3,299.00 | 3,088.50 | 3,121.50 | 3,121.50 | 8,503 |
17 Apr 2024 | 3,193.00 | 3,384.00 | 3,173.00 | 3,189.50 | 3,189.50 | 16,072 |
16 Apr 2024 | 3,230.00 | 3,250.00 | 2,997.00 | 3,173.00 | 3,173.00 | 21,091 |
15 Apr 2024 | 3,334.00 | 3,500.00 | 3,111.50 | 3,201.50 | 3,201.50 | 18,681 |
12 Apr 2024 | 3,450.00 | 3,698.50 | 3,250.50 | 3,460.50 | 3,460.50 | 27,156 |
11 Apr 2024 | 3,094.50 | 3,449.00 | 3,001.00 | 3,378.00 | 3,378.00 | 3,458 |
10 Apr 2024 | 3,046.50 | 3,088.50 | 2,900.00 | 3,001.00 | 3,001.00 | 15,272 |
09 Apr 2024 | 3,122.00 | 3,122.00 | 2,985.00 | 3,046.50 | 3,046.50 | 24,303 |
08 Apr 2024 | 3,101.00 | 3,243.50 | 2,979.50 | 3,055.50 | 3,055.50 | 20,726 |
05 Apr 2024 | 3,080.50 | 3,243.50 | 3,080.50 | 3,112.00 | 3,112.00 | 18,337 |
04 Apr 2024 | 3,102.00 | 3,180.00 | 3,050.00 | 3,142.50 | 3,142.50 | 27,094 |
03 Apr 2024 | 3,230.00 | 3,230.00 | 3,060.00 | 3,182.00 | 3,182.00 | 13,965 |
27 Mar 2024 | 3,148.00 | 3,303.50 | 3,100.00 | 3,236.00 | 3,236.00 | 18,611 |
26 Mar 2024 | 3,298.00 | 3,355.50 | 3,012.00 | 3,147.00 | 3,147.00 | 16,222 |
25 Mar 2024 | 3,401.00 | 3,579.00 | 3,150.00 | 3,195.50 | 3,195.50 | 13,174 |
22 Mar 2024 | 3,622.00 | 3,645.00 | 3,400.00 | 3,441.00 | 3,441.00 | 8,993 |
21 Mar 2024 | 3,599.50 | 3,698.00 | 3,500.00 | 3,552.00 | 3,552.00 | 15,386 |
20 Mar 2024 | 3,308.00 | 3,550.00 | 3,221.00 | 3,498.50 | 3,498.50 | 23,605 |
19 Mar 2024 | 3,368.00 | 3,550.00 | 3,201.50 | 3,308.00 | 3,308.00 | 18,125 |
18 Mar 2024 | 3,378.00 | 3,447.50 | 3,320.00 | 3,368.00 | 3,368.00 | 32,582 |
15 Mar 2024 | 3,245.00 | 3,490.00 | 3,117.00 | 3,340.50 | 3,340.50 | 12,535 |
14 Mar 2024 | 3,615.00 | 3,640.00 | 3,150.00 | 3,240.50 | 3,240.50 | 24,344 |
13 Mar 2024 | 3,300.00 | 3,643.00 | 3,300.00 | 3,597.00 | 3,597.00 | 25,691 |
12 Mar 2024 | 2,850.00 | 3,280.00 | 2,805.50 | 3,260.00 | 3,260.00 | 22,241 |
11 Mar 2024 | 3,148.00 | 3,150.00 | 2,757.00 | 2,895.00 | 2,895.00 | 12,497 |
08 Mar 2024 | 3,031.00 | 3,179.50 | 2,851.00 | 3,033.50 | 3,033.50 | 9,947 |
07 Mar 2024 | 3,100.00 | 3,100.00 | 2,850.00 | 3,004.00 | 3,004.00 | 24,361 |
06 Mar 2024 | 3,275.00 | 3,275.00 | 3,011.00 | 3,083.50 | 3,083.50 | 29,386 |
05 Mar 2024 | 3,548.00 | 3,548.00 | 3,201.00 | 3,246.50 | 3,246.50 | 14,320 |
04 Mar 2024 | 3,500.00 | 3,849.00 | 3,500.00 | 3,561.00 | 3,561.00 | 28,306 |
01 Mar 2024 | 3,368.00 | 3,501.00 | 3,330.00 | 3,425.50 | 3,425.50 | 16,167 |
29 Feb 2024 | 3,290.00 | 3,395.00 | 3,234.00 | 3,313.50 | 3,313.50 | 15,371 |
28 Feb 2024 | 3,496.00 | 3,550.00 | 3,151.00 | 3,213.50 | 3,213.50 | 23,795 |
27 Feb 2024 | 4,000.00 | 4,000.00 | 3,389.00 | 3,496.00 | 3,496.00 | 32,236 |
26 Feb 2024 | 3,738.00 | 4,018.00 | 3,738.00 | 3,919.50 | 3,919.50 | 34,639 |
23 Feb 2024 | 3,529.00 | 3,749.00 | 3,514.00 | 3,701.00 | 3,701.00 | 30,220 |
22 Feb 2024 | 2,992.00 | 3,598.50 | 2,910.00 | 3,379.00 | 3,379.00 | 25,038 |
21 Feb 2024 | 3,280.00 | 3,280.00 | 2,950.00 | 2,983.00 | 2,983.00 | 27,875 |
20 Feb 2024 | 3,522.00 | 3,522.00 | 3,200.00 | 3,294.00 | 3,294.00 | 22,879 |
19 Feb 2024 | 3,700.00 | 3,757.50 | 3,340.00 | 3,583.00 | 3,583.00 | 16,112 |
16 Feb 2024 | 3,832.50 | 3,984.00 | 3,500.00 | 3,692.50 | 3,692.50 | 30,636 |
15 Feb 2024 | 4,050.00 | 4,050.00 | 3,716.00 | 3,783.00 | 3,783.00 | 16,330 |
14 Feb 2024 | 4,300.00 | 4,480.00 | 3,850.00 | 4,022.00 | 4,022.00 | 31,622 |
09 Feb 2024 | 3,950.00 | 4,500.00 | 3,600.00 | 4,253.50 | 4,253.50 | 34,296 |
08 Feb 2024 | 4,350.00 | 4,412.50 | 3,720.00 | 3,815.50 | 3,815.50 | 32,812 |
07 Feb 2024 | 4,321.50 | 4,440.00 | 3,648.00 | 4,242.50 | 4,242.50 | 31,451 |
06 Feb 2024 | 4,875.00 | 5,100.00 | 4,470.00 | 4,501.50 | 4,501.50 | 21,954 |
05 Feb 2024 | 5,100.00 | 5,550.00 | 4,611.00 | 4,747.00 | 4,747.00 | 36,605 |
02 Feb 2024 | 4,750.00 | 4,999.00 | 4,750.00 | 4,982.50 | 4,982.50 | 23,766 |
01 Feb 2024 | 4,460.00 | 4,740.00 | 4,452.00 | 4,659.50 | 4,659.50 | 21,239 |
31 Jan 2024 | 4,400.00 | 4,555.00 | 4,300.00 | 4,452.50 | 4,452.50 | 27,448 |
30 Jan 2024 | 4,290.00 | 4,473.50 | 4,010.00 | 4,387.50 | 4,387.50 | 15,961 |
29 Jan 2024 | 4,321.00 | 4,400.00 | 3,932.00 | 4,283.00 | 4,283.00 | 19,056 |
26 Jan 2024 | 4,780.00 | 4,879.00 | 4,201.00 | 4,331.00 | 4,331.00 | 26,132 |
25 Jan 2024 | 4,266.00 | 4,876.00 | 4,266.00 | 4,647.50 | 4,647.50 | 24,245 |
24 Jan 2024 | 4,436.00 | 4,522.00 | 4,300.00 | 4,450.50 | 4,450.50 | 18,897 |
23 Jan 2024 | 4,120.00 | 4,450.00 | 4,120.00 | 4,183.00 | 4,183.00 | 25,012 |
22 Jan 2024 | 4,010.00 | 4,189.00 | 3,900.00 | 4,116.50 | 4,116.50 | 23,388 |
19 Jan 2024 | 4,090.00 | 4,150.00 | 3,782.50 | 4,010.00 | 4,010.00 | 32,829 |
18 Jan 2024 | 4,135.00 | 4,361.50 | 3,880.00 | 4,089.50 | 4,089.50 | 25,544 |
17 Jan 2024 | 4,277.00 | 4,800.00 | 3,945.00 | 4,131.50 | 4,131.50 | 65,004 |
16 Jan 2024 | 4,098.00 | 4,500.00 | 3,972.00 | 4,277.00 | 4,277.00 | 58,568 |
15 Jan 2024 | 3,400.00 | 4,100.00 | 3,350.00 | 3,941.00 | 3,941.00 | 33,623 |
12 Jan 2024 | 3,319.00 | 3,515.00 | 3,190.00 | 3,454.50 | 3,454.50 | 27,405 |
11 Jan 2024 | 3,275.00 | 3,330.50 | 3,180.00 | 3,319.00 | 3,319.00 | 28,832 |
10 Jan 2024 | 3,000.00 | 3,199.50 | 2,900.00 | 3,175.50 | 3,175.50 | 34,410 |
09 Jan 2024 | 3,025.00 | 3,500.00 | 2,911.50 | 3,012.00 | 3,012.00 | 39,014 |
08 Jan 2024 | 2,701.00 | 3,190.00 | 2,701.00 | 3,023.50 | 3,023.50 | 60,408 |
05 Jan 2024 | 2,345.00 | 2,798.00 | 2,335.50 | 2,592.50 | 2,592.50 | 28,549 |
04 Jan 2024 | 2,334.00 | 2,345.00 | 2,220.00 | 2,335.50 | 2,335.50 | 25,188 |
03 Jan 2024 | 2,355.00 | 2,360.00 | 2,300.00 | 2,335.50 | 2,335.50 | 16,670 |
02 Jan 2024 | 2,350.00 | 2,360.00 | 2,250.00 | 2,348.50 | 2,348.50 | 12,756 |
29 Dec 2023 | 2,380.00 | 2,380.00 | 2,250.00 | 2,327.00 | 2,327.00 | 22,332 |
28 Dec 2023 | 2,264.00 | 2,380.00 | 2,200.00 | 2,359.50 | 2,359.50 | 14,734 |
27 Dec 2023 | 2,526.00 | 2,560.00 | 2,231.50 | 2,264.50 | 2,264.50 | 25,716 |
26 Dec 2023 | 2,700.00 | 2,700.00 | 2,476.00 | 2,526.00 | 2,526.00 | 13,038 |
22 Dec 2023 | 2,600.00 | 2,700.00 | 2,453.50 | 2,661.50 | 2,661.50 | 14,875 |
21 Dec 2023 | 2,700.00 | 2,700.00 | 2,420.00 | 2,523.50 | 2,523.50 | 36,304 |
20 Dec 2023 | 2,750.00 | 2,800.00 | 2,520.00 | 2,685.00 | 2,685.00 | 24,458 |
19 Dec 2023 | 2,619.00 | 2,700.00 | 2,580.00 | 2,679.00 | 2,679.00 | 23,979 |
18 Dec 2023 | 2,610.00 | 2,800.00 | 2,451.00 | 2,519.00 | 2,519.00 | 11,023 |
15 Dec 2023 | 2,700.00 | 2,790.00 | 2,400.00 | 2,597.50 | 2,597.50 | 14,196 |
14 Dec 2023 | 2,850.00 | 2,995.00 | 2,595.00 | 2,637.00 | 2,637.00 | 24,329 |
13 Dec 2023 | 2,605.00 | 3,250.00 | 2,605.00 | 2,732.00 | 2,732.00 | 23,729 |
12 Dec 2023 | 2,350.00 | 2,559.00 | 2,350.00 | 2,520.00 | 2,520.00 | 12,060 |
11 Dec 2023 | 2,450.50 | 2,451.00 | 2,250.00 | 2,319.00 | 2,319.00 | 24,658 |
07 Dec 2023 | 2,214.00 | 2,460.00 | 2,214.00 | 2,359.00 | 2,359.00 | 31,912 |
06 Dec 2023 | 2,280.00 | 2,500.00 | 2,113.00 | 2,214.00 | 2,214.00 | 21,729 |
05 Dec 2023 | 2,200.00 | 2,400.00 | 2,180.00 | 2,252.50 | 2,252.50 | 19,924 |
04 Dec 2023 | 1,941.00 | 2,190.00 | 1,890.00 | 2,179.00 | 2,179.00 | 26,106 |
01 Dec 2023 | 1,750.00 | 1,950.00 | 1,750.00 | 1,890.00 | 1,890.00 | 21,407 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |