Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 3,800.00 | 3,900.00 | 3,828.00 | 3,878.00 | 3,878.00 | 1,050,980 |
29 Apr 2024 | 3,844.00 | 3,885.00 | 3,805.00 | 3,850.00 | 3,850.00 | 225,635 |
26 Apr 2024 | 3,805.00 | 3,848.00 | 3,800.00 | 3,834.00 | 3,834.00 | 126,001 |
25 Apr 2024 | 3,852.00 | 3,856.00 | 3,761.00 | 3,772.00 | 3,772.00 | 291,724 |
24 Apr 2024 | 3,843.00 | 3,892.00 | 3,843.00 | 3,849.00 | 3,849.00 | 185,398 |
23 Apr 2024 | 3,898.00 | 3,939.00 | 3,830.00 | 3,860.00 | 3,860.00 | 603,265 |
22 Apr 2024 | 3,959.00 | 3,959.00 | 3,837.00 | 3,837.00 | 3,837.00 | 272,709 |
19 Apr 2024 | 3,874.00 | 3,894.00 | 3,846.00 | 3,877.00 | 3,877.00 | 63,083 |
18 Apr 2024 | 3,850.00 | 3,897.00 | 3,816.00 | 3,858.00 | 3,858.00 | 619,690 |
17 Apr 2024 | 3,851.00 | 3,989.00 | 3,861.00 | 3,851.00 | 3,851.00 | 381,688 |
16 Apr 2024 | 4,036.00 | 4,036.00 | 3,860.00 | 3,935.00 | 3,935.00 | 333,311 |
15 Apr 2024 | 3,908.00 | 3,944.00 | 3,892.00 | 3,912.00 | 3,912.00 | 174,966 |
12 Apr 2024 | 3,961.00 | 4,075.00 | 3,958.00 | 3,958.00 | 3,958.00 | 806,547 |
11 Apr 2024 | 4,101.00 | 4,119.00 | 4,020.00 | 4,043.00 | 4,043.00 | 97,707 |
10 Apr 2024 | 3,925.00 | 4,100.00 | 3,925.00 | 4,100.00 | 4,100.00 | 274,670 |
09 Apr 2024 | 3,922.00 | 3,998.00 | 3,895.00 | 3,895.00 | 3,895.00 | 535,665 |
08 Apr 2024 | 3,965.00 | 3,983.00 | 3,884.00 | 3,946.00 | 3,946.00 | 622,134 |
05 Apr 2024 | 4,038.00 | 4,006.00 | 3,925.00 | 3,933.00 | 3,933.00 | 337,468 |
04 Apr 2024 | 3,975.00 | 4,055.00 | 3,975.00 | 4,038.00 | 4,038.00 | 219,363 |
03 Apr 2024 | 3,990.00 | 4,022.00 | 3,936.00 | 3,975.00 | 3,975.00 | 232,476 |
02 Apr 2024 | 4,079.00 | 4,047.00 | 3,955.00 | 3,980.00 | 3,980.00 | 146,249 |
28 Mar 2024 | 3,981.00 | 4,056.00 | 3,976.00 | 4,034.00 | 4,034.00 | 126,009 |
27 Mar 2024 | 3,975.00 | 4,000.00 | 3,926.00 | 3,981.00 | 3,981.00 | 79,476 |
26 Mar 2024 | 3,922.00 | 3,990.00 | 3,891.00 | 3,974.00 | 3,974.00 | 125,411 |
25 Mar 2024 | 3,967.00 | 3,967.00 | 3,883.00 | 3,952.00 | 3,952.00 | 161,740 |
22 Mar 2024 | 3,860.00 | 4,009.00 | 3,934.00 | 3,974.00 | 3,974.00 | 179,539 |
20 Mar 2024 | 4,005.00 | 4,009.00 | 3,963.00 | 3,988.00 | 3,988.00 | 431,036 |
19 Mar 2024 | 3,990.00 | 3,990.00 | 3,936.00 | 3,958.00 | 3,958.00 | 220,206 |
18 Mar 2024 | 3,964.00 | 4,072.00 | 3,952.00 | 3,990.00 | 3,990.00 | 249,096 |
15 Mar 2024 | 4,076.00 | 4,111.00 | 3,892.00 | 3,964.00 | 3,964.00 | 591,614 |
14 Mar 2024 | 3,911.00 | 4,076.00 | 3,911.00 | 4,076.00 | 4,076.00 | 155,608 |
13 Mar 2024 | 3,929.00 | 4,015.00 | 3,910.00 | 4,002.00 | 4,002.00 | 240,492 |
12 Mar 2024 | 3,930.00 | 3,950.00 | 3,869.00 | 3,931.00 | 3,931.00 | 340,069 |
11 Mar 2024 | 3,900.00 | 3,915.00 | 3,865.00 | 3,900.00 | 3,900.00 | 145,989 |
08 Mar 2024 | 3,860.00 | 3,916.00 | 3,802.00 | 3,900.00 | 3,900.00 | 375,316 |
07 Mar 2024 | 3,890.00 | 3,930.00 | 3,861.00 | 3,909.00 | 3,909.00 | 287,374 |
06 Mar 2024 | 3,891.00 | 3,948.00 | 3,891.00 | 3,946.00 | 3,946.00 | 263,837 |
05 Mar 2024 | 3,877.00 | 3,951.00 | 3,869.00 | 3,910.00 | 3,910.00 | 238,341 |
04 Mar 2024 | 3,916.00 | 3,983.00 | 3,880.00 | 3,888.00 | 3,888.00 | 183,507 |
01 Mar 2024 | 3,953.00 | 3,953.00 | 3,891.00 | 3,920.00 | 3,920.00 | 214,713 |
29 Feb 2024 | 3,969.00 | 4,008.00 | 3,870.00 | 3,922.00 | 3,922.00 | 367,872 |
28 Feb 2024 | 3,940.00 | 3,962.00 | 3,876.00 | 3,876.00 | 3,876.00 | 476,042 |
27 Feb 2024 | 4,006.00 | 4,030.00 | 3,941.00 | 3,948.00 | 3,948.00 | 1,018,006 |
26 Feb 2024 | 3,976.00 | 4,065.00 | 3,976.00 | 4,046.00 | 4,046.00 | 156,397 |
23 Feb 2024 | 4,100.00 | 4,125.00 | 4,047.00 | 4,067.00 | 4,067.00 | 83,504 |
22 Feb 2024 | 4,099.00 | 4,111.50 | 4,050.00 | 4,076.00 | 4,076.00 | 88,406 |
21 Feb 2024 | 3,945.00 | 4,066.00 | 4,007.00 | 4,024.00 | 4,024.00 | 93,506 |
20 Feb 2024 | 3,982.00 | 4,098.00 | 3,967.00 | 4,025.00 | 4,025.00 | 288,258 |
19 Feb 2024 | 4,025.00 | 4,071.00 | 3,994.00 | 4,052.00 | 4,052.00 | 182,616 |
16 Feb 2024 | 4,084.00 | 4,106.00 | 4,034.00 | 4,043.00 | 4,043.00 | 178,799 |
15 Feb 2024 | 4,165.00 | 4,172.00 | 4,078.00 | 4,085.00 | 4,085.00 | 202,019 |
14 Feb 2024 | 4,130.00 | 4,178.00 | 4,080.00 | 4,131.00 | 4,131.00 | 459,128 |
13 Feb 2024 | 4,167.00 | 4,199.00 | 4,126.00 | 4,130.00 | 4,130.00 | 113,287 |
12 Feb 2024 | 4,149.00 | 4,172.00 | 4,086.00 | 4,144.00 | 4,144.00 | 335,004 |
09 Feb 2024 | 4,096.00 | 4,140.00 | 4,057.00 | 4,119.00 | 4,119.00 | 125,484 |
08 Feb 2024 | 4,042.00 | 4,138.00 | 4,040.00 | 4,068.00 | 4,068.00 | 126,316 |
07 Feb 2024 | 4,150.00 | 4,112.00 | 4,035.00 | 4,052.00 | 4,052.00 | 120,935 |
06 Feb 2024 | 4,083.00 | 4,085.00 | 4,045.00 | 4,073.00 | 4,073.00 | 81,006 |
05 Feb 2024 | 4,099.00 | 4,157.00 | 4,064.00 | 4,077.00 | 4,077.00 | 194,608 |
02 Feb 2024 | 4,199.00 | 4,199.00 | 4,075.00 | 4,091.00 | 4,091.00 | 111,692 |
01 Feb 2024 | 4,100.00 | 4,143.00 | 4,078.00 | 4,101.00 | 4,101.00 | 144,006 |
31 Jan 2024 | 4,150.00 | 4,154.00 | 4,118.00 | 4,150.00 | 4,150.00 | 118,586 |
30 Jan 2024 | 4,160.00 | 4,199.00 | 4,143.00 | 4,150.00 | 4,150.00 | 100,347 |
29 Jan 2024 | 4,170.00 | 4,189.00 | 4,140.00 | 4,170.00 | 4,170.00 | 380,491 |
26 Jan 2024 | 4,100.00 | 4,202.00 | 4,100.00 | 4,169.00 | 4,169.00 | 406,909 |
25 Jan 2024 | 4,219.00 | 4,228.00 | 4,142.00 | 4,163.00 | 4,163.00 | 127,545 |
24 Jan 2024 | 4,215.00 | 4,232.00 | 4,161.00 | 4,190.00 | 4,190.00 | 267,038 |
23 Jan 2024 | 4,231.00 | 4,282.00 | 4,209.00 | 4,215.00 | 4,215.00 | 203,600 |
22 Jan 2024 | 4,156.00 | 4,269.00 | 4,156.00 | 4,240.00 | 4,240.00 | 228,422 |
19 Jan 2024 | 4,180.00 | 4,255.00 | 4,176.00 | 4,200.00 | 4,200.00 | 194,956 |
18 Jan 2024 | 4,151.00 | 4,269.00 | 4,150.00 | 4,213.00 | 4,213.00 | 217,731 |
17 Jan 2024 | 4,140.00 | 4,246.00 | 4,132.00 | 4,143.00 | 4,143.00 | 648,407 |
16 Jan 2024 | 4,229.00 | 4,297.00 | 4,215.00 | 4,230.00 | 4,230.00 | 211,158 |
15 Jan 2024 | 4,269.00 | 4,296.00 | 4,247.00 | 4,270.00 | 4,270.00 | 144,674 |
12 Jan 2024 | 4,279.00 | 4,334.00 | 4,274.00 | 4,300.00 | 4,300.00 | 200,736 |
11 Jan 2024 | 4,141.00 | 4,328.00 | 4,201.00 | 4,298.00 | 4,298.00 | 146,947 |
10 Jan 2024 | 4,320.00 | 4,290.00 | 4,205.00 | 4,266.00 | 4,266.00 | 255,111 |
09 Jan 2024 | 4,194.00 | 4,287.00 | 4,175.00 | 4,224.00 | 4,224.00 | 91,025 |
08 Jan 2024 | 4,196.00 | 4,232.00 | 4,149.00 | 4,175.00 | 4,175.00 | 367,646 |
05 Jan 2024 | 4,249.00 | 4,254.00 | 4,151.00 | 4,222.00 | 4,222.00 | 105,934 |
04 Jan 2024 | 4,296.00 | 4,296.00 | 4,189.00 | 4,249.00 | 4,249.00 | 89,434 |
03 Jan 2024 | 4,300.00 | 4,300.00 | 4,180.00 | 4,243.00 | 4,243.00 | 65,104 |
02 Jan 2024 | 4,333.00 | 4,328.00 | 4,228.00 | 4,293.00 | 4,293.00 | 134,397 |
29 Dec 2023 | 4,329.00 | 4,399.00 | 4,293.00 | 4,297.00 | 4,297.00 | 46,495 |
28 Dec 2023 | 4,330.00 | 4,350.00 | 4,310.00 | 4,329.00 | 4,329.00 | 64,887 |
27 Dec 2023 | 4,291.00 | 4,350.00 | 4,291.00 | 4,320.00 | 4,320.00 | 175,809 |
22 Dec 2023 | 4,184.00 | 4,275.00 | 4,171.00 | 4,269.00 | 4,269.00 | 57,147 |
21 Dec 2023 | 4,180.00 | 4,232.00 | 4,155.00 | 4,220.00 | 4,220.00 | 116,431 |
20 Dec 2023 | 4,224.00 | 4,249.00 | 4,147.00 | 4,204.00 | 4,204.00 | 218,814 |
19 Dec 2023 | 4,165.00 | 4,255.00 | 4,165.00 | 4,223.00 | 4,223.00 | 341,557 |
18 Dec 2023 | 4,248.00 | 4,248.00 | 4,184.00 | 4,185.00 | 4,185.00 | 348,705 |
14 Dec 2023 | 4,141.00 | 4,275.00 | 4,134.00 | 4,248.00 | 4,248.00 | 2,065,586 |
13 Dec 2023 | 4,077.00 | 4,153.00 | 4,077.00 | 4,122.00 | 4,122.00 | 421,733 |
12 Dec 2023 | 4,071.00 | 4,192.00 | 4,042.00 | 4,145.00 | 4,145.00 | 646,001 |
11 Dec 2023 | 4,088.00 | 4,200.00 | 4,000.00 | 4,161.00 | 4,161.00 | 1,123,402 |
08 Dec 2023 | 4,023.00 | 4,141.00 | 4,018.00 | 4,121.00 | 4,121.00 | 571,025 |
07 Dec 2023 | 4,025.00 | 4,051.00 | 4,004.00 | 4,030.00 | 4,030.00 | 101,449 |
06 Dec 2023 | 4,101.00 | 4,130.00 | 4,030.00 | 4,049.00 | 4,049.00 | 193,696 |
06 Dec 2023 | 136 Dividend | |||||
05 Dec 2023 | 4,179.00 | 4,195.00 | 4,147.00 | 4,171.00 | 4,035.00 | 810,932 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |