Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,870.00 | 2,925.00 | 2,870.00 | 2,925.00 | 2,925.00 | 250,920 |
25 Apr 2024 | 2,910.00 | 2,910.00 | 2,820.00 | 2,835.00 | 2,835.00 | 398,224 |
24 Apr 2024 | 2,915.00 | 2,915.00 | 2,885.00 | 2,900.00 | 2,900.00 | 161,160 |
23 Apr 2024 | 2,835.00 | 2,870.00 | 2,800.00 | 2,870.00 | 2,870.00 | 191,506 |
22 Apr 2024 | 2,855.00 | 2,855.00 | 2,800.00 | 2,810.00 | 2,810.00 | 239,474 |
19 Apr 2024 | 2,850.00 | 2,887.50 | 2,802.80 | 2,830.00 | 2,830.00 | 184,359 |
18 Apr 2024 | 2,915.00 | 2,945.00 | 2,863.24 | 2,885.00 | 2,885.00 | 409,184 |
17 Apr 2024 | 2,920.00 | 2,950.00 | 2,905.00 | 2,915.00 | 2,915.00 | 142,185 |
16 Apr 2024 | 2,960.00 | 2,990.00 | 2,915.00 | 2,925.00 | 2,925.00 | 147,033 |
15 Apr 2024 | 3,015.00 | 3,030.00 | 2,993.04 | 3,005.00 | 3,005.00 | 148,036 |
12 Apr 2024 | 3,020.00 | 3,030.00 | 2,990.00 | 3,005.00 | 3,005.00 | 186,283 |
11 Apr 2024 | 2,980.00 | 3,005.00 | 2,970.00 | 3,005.00 | 3,005.00 | 137,003 |
10 Apr 2024 | 3,000.00 | 3,020.00 | 2,955.00 | 2,995.00 | 2,995.00 | 310,816 |
09 Apr 2024 | 3,020.00 | 3,020.00 | 2,975.00 | 2,985.00 | 2,985.00 | 175,496 |
08 Apr 2024 | 2,975.00 | 3,020.00 | 2,945.00 | 3,010.00 | 3,010.00 | 174,932 |
05 Apr 2024 | 2,985.00 | 3,000.00 | 2,945.00 | 2,995.00 | 2,995.00 | 195,472 |
04 Apr 2024 | 3,005.00 | 3,015.00 | 2,955.00 | 3,015.00 | 3,015.00 | 299,245 |
03 Apr 2024 | 2,955.00 | 3,000.00 | 2,945.00 | 2,990.00 | 2,990.00 | 252,053 |
02 Apr 2024 | 2,985.00 | 3,016.36 | 2,949.80 | 2,960.00 | 2,960.00 | 402,665 |
28 Mar 2024 | 3,000.00 | 3,007.28 | 2,975.86 | 3,000.00 | 3,000.00 | 203,297 |
27 Mar 2024 | 3,020.00 | 3,042.25 | 2,965.00 | 2,990.00 | 2,990.00 | 254,780 |
26 Mar 2024 | 3,000.00 | 3,045.00 | 3,000.00 | 3,015.00 | 3,015.00 | 272,126 |
25 Mar 2024 | 3,050.00 | 3,050.00 | 2,990.00 | 3,020.00 | 3,020.00 | 1,398,236 |
22 Mar 2024 | 3,000.00 | 3,040.00 | 2,995.00 | 3,030.00 | 3,030.00 | 197,266 |
21 Mar 2024 | 2,960.00 | 3,020.00 | 2,960.00 | 3,020.00 | 3,020.00 | 269,640 |
20 Mar 2024 | 2,900.00 | 2,947.65 | 2,900.00 | 2,940.00 | 2,940.00 | 250,075 |
19 Mar 2024 | 2,930.00 | 2,960.00 | 2,902.80 | 2,915.00 | 2,915.00 | 385,490 |
18 Mar 2024 | 2,935.00 | 2,965.00 | 2,915.00 | 2,955.00 | 2,955.00 | 322,941 |
15 Mar 2024 | 2,990.00 | 2,990.00 | 2,906.97 | 2,930.00 | 2,930.00 | 449,294 |
14 Mar 2024 | 2,955.00 | 2,990.00 | 2,940.38 | 2,965.00 | 2,965.00 | 229,334 |
13 Mar 2024 | 2,970.00 | 2,990.00 | 2,948.91 | 2,965.00 | 2,965.00 | 282,386 |
12 Mar 2024 | 2,950.00 | 2,977.60 | 2,920.00 | 2,960.00 | 2,960.00 | 304,916 |
11 Mar 2024 | 2,970.00 | 3,005.00 | 2,910.00 | 2,920.00 | 2,920.00 | 406,038 |
08 Mar 2024 | 2,970.00 | 3,022.90 | 2,960.00 | 3,000.00 | 3,000.00 | 227,207 |
07 Mar 2024 | 2,950.00 | 2,990.00 | 2,949.90 | 2,990.00 | 2,990.00 | 218,283 |
06 Mar 2024 | 2,910.00 | 2,982.39 | 2,910.00 | 2,970.00 | 2,970.00 | 218,644 |
05 Mar 2024 | 2,985.00 | 2,985.00 | 2,915.00 | 2,925.00 | 2,925.00 | 344,624 |
04 Mar 2024 | 2,950.00 | 2,985.00 | 2,920.00 | 2,985.00 | 2,985.00 | 220,710 |
01 Mar 2024 | 2,900.00 | 2,950.00 | 2,900.00 | 2,950.00 | 2,950.00 | 267,326 |
29 Feb 2024 | 2,910.00 | 2,910.00 | 2,864.90 | 2,890.00 | 2,890.00 | 187,166 |
28 Feb 2024 | 2,880.00 | 2,910.00 | 2,865.00 | 2,890.00 | 2,890.00 | 164,537 |
27 Feb 2024 | 2,895.00 | 2,916.15 | 2,880.00 | 2,890.00 | 2,890.00 | 248,964 |
26 Feb 2024 | 2,865.00 | 2,905.00 | 2,865.00 | 2,895.00 | 2,895.00 | 198,617 |
23 Feb 2024 | 2,905.00 | 2,909.20 | 2,850.00 | 2,890.00 | 2,890.00 | 183,658 |
22 Feb 2024 | 2,815.00 | 2,900.00 | 2,815.00 | 2,885.00 | 2,885.00 | 446,501 |
21 Feb 2024 | 2,830.00 | 2,864.00 | 2,776.20 | 2,790.00 | 2,790.00 | 374,654 |
20 Feb 2024 | 2,850.00 | 2,862.75 | 2,795.00 | 2,825.00 | 2,825.00 | 416,814 |
19 Feb 2024 | 2,860.00 | 2,890.00 | 2,845.00 | 2,870.00 | 2,870.00 | 170,206 |
16 Feb 2024 | 2,865.00 | 2,895.00 | 2,840.00 | 2,880.00 | 2,880.00 | 189,495 |
15 Feb 2024 | 2,845.00 | 2,888.35 | 2,840.00 | 2,865.00 | 2,865.00 | 149,393 |
14 Feb 2024 | 2,815.00 | 2,865.03 | 2,815.00 | 2,850.00 | 2,850.00 | 191,388 |
13 Feb 2024 | 2,840.00 | 2,870.00 | 2,780.00 | 2,825.00 | 2,825.00 | 280,333 |
12 Feb 2024 | 2,860.00 | 2,880.00 | 2,850.00 | 2,865.00 | 2,865.00 | 206,284 |
09 Feb 2024 | 2,840.00 | 2,865.00 | 2,800.00 | 2,855.00 | 2,855.00 | 291,386 |
08 Feb 2024 | 2,830.00 | 2,852.50 | 2,823.03 | 2,835.00 | 2,835.00 | 247,765 |
07 Feb 2024 | 2,800.00 | 2,821.00 | 2,785.00 | 2,820.00 | 2,820.00 | 183,961 |
06 Feb 2024 | 2,825.00 | 2,836.70 | 2,795.00 | 2,800.00 | 2,800.00 | 472,075 |
05 Feb 2024 | 2,730.00 | 2,824.90 | 2,725.00 | 2,800.00 | 2,800.00 | 357,179 |
02 Feb 2024 | 2,710.00 | 2,739.00 | 2,690.00 | 2,735.00 | 2,735.00 | 235,115 |
01 Feb 2024 | 2,665.00 | 2,705.00 | 2,665.00 | 2,675.00 | 2,675.00 | 148,640 |
31 Jan 2024 | 2,725.00 | 2,728.90 | 2,665.00 | 2,685.00 | 2,685.00 | 222,114 |
30 Jan 2024 | 2,700.00 | 2,745.00 | 2,700.00 | 2,735.00 | 2,735.00 | 151,006 |
29 Jan 2024 | 2,695.00 | 2,725.00 | 2,680.00 | 2,700.00 | 2,700.00 | 185,039 |
26 Jan 2024 | 2,685.00 | 2,700.00 | 2,670.00 | 2,695.00 | 2,695.00 | 130,745 |
25 Jan 2024 | 2,705.00 | 2,715.00 | 2,693.82 | 2,715.00 | 2,715.00 | 164,298 |
24 Jan 2024 | 2,680.00 | 2,715.00 | 2,675.00 | 2,705.00 | 2,705.00 | 189,090 |
23 Jan 2024 | 2,680.00 | 2,680.00 | 2,644.77 | 2,675.00 | 2,675.00 | 205,557 |
22 Jan 2024 | 2,640.00 | 2,680.00 | 2,633.40 | 2,665.00 | 2,665.00 | 272,288 |
19 Jan 2024 | 2,600.00 | 2,630.00 | 2,598.34 | 2,620.00 | 2,620.00 | 161,176 |
18 Jan 2024 | 2,565.00 | 2,605.00 | 2,547.50 | 2,600.00 | 2,600.00 | 146,201 |
17 Jan 2024 | 2,540.00 | 2,559.83 | 2,530.00 | 2,550.00 | 2,550.00 | 155,683 |
16 Jan 2024 | 2,555.00 | 2,580.00 | 2,544.96 | 2,575.00 | 2,575.00 | 153,854 |
15 Jan 2024 | 2,572.77 | 2,585.00 | 2,550.00 | 2,565.00 | 2,565.00 | 144,110 |
12 Jan 2024 | 2,545.00 | 2,570.00 | 2,540.00 | 2,560.00 | 2,560.00 | 110,428 |
11 Jan 2024 | 2,550.00 | 2,566.18 | 2,510.00 | 2,550.00 | 2,550.00 | 152,184 |
10 Jan 2024 | 2,530.00 | 2,540.00 | 2,495.00 | 2,540.00 | 2,540.00 | 99,635 |
09 Jan 2024 | 2,480.00 | 2,525.00 | 2,470.00 | 2,520.00 | 2,520.00 | 98,821 |
08 Jan 2024 | 2,480.00 | 2,490.00 | 2,410.25 | 2,480.00 | 2,480.00 | 180,548 |
05 Jan 2024 | 2,470.00 | 2,495.00 | 2,440.00 | 2,460.00 | 2,460.00 | 130,907 |
04 Jan 2024 | 2,510.00 | 2,525.00 | 2,474.65 | 2,485.00 | 2,485.00 | 185,406 |
03 Jan 2024 | 2,515.00 | 2,565.00 | 2,500.00 | 2,515.00 | 2,515.00 | 114,587 |
02 Jan 2024 | 2,580.00 | 2,595.00 | 2,520.00 | 2,540.00 | 2,540.00 | 167,498 |
29 Dec 2023 | 2,595.00 | 2,595.00 | 2,580.00 | 2,595.00 | 2,595.00 | 35,270 |
28 Dec 2023 | 2,560.00 | 2,595.00 | 2,559.45 | 2,595.00 | 2,595.00 | 95,473 |
27 Dec 2023 | 2,555.00 | 2,585.00 | 2,550.00 | 2,560.00 | 2,560.00 | 223,776 |
22 Dec 2023 | 2,540.00 | 2,572.50 | 2,540.00 | 2,555.00 | 2,555.00 | 65,931 |
21 Dec 2023 | 2,580.00 | 2,580.00 | 2,535.00 | 2,560.00 | 2,560.00 | 136,800 |
20 Dec 2023 | 2,570.00 | 2,585.00 | 2,555.00 | 2,585.00 | 2,585.00 | 177,733 |
19 Dec 2023 | 2,535.00 | 2,565.00 | 2,534.50 | 2,545.00 | 2,545.00 | 165,520 |
18 Dec 2023 | 2,535.00 | 2,562.80 | 2,530.00 | 2,550.00 | 2,550.00 | 179,678 |
15 Dec 2023 | 2,515.00 | 2,555.00 | 2,507.00 | 2,555.00 | 2,555.00 | 250,185 |
14 Dec 2023 | 2,500.00 | 2,535.00 | 2,497.50 | 2,520.00 | 2,520.00 | 264,855 |
13 Dec 2023 | 2,460.00 | 2,475.00 | 2,444.62 | 2,475.00 | 2,475.00 | 204,866 |
12 Dec 2023 | 2,415.00 | 2,460.00 | 2,410.00 | 2,455.00 | 2,455.00 | 180,357 |
11 Dec 2023 | 2,410.00 | 2,440.00 | 2,400.00 | 2,430.00 | 2,430.00 | 263,247 |
08 Dec 2023 | 2,425.00 | 2,440.00 | 2,393.25 | 2,425.00 | 2,425.00 | 158,423 |
07 Dec 2023 | 2,420.00 | 2,420.00 | 2,375.00 | 2,400.00 | 2,400.00 | 317,631 |
06 Dec 2023 | 2,390.00 | 2,425.00 | 2,390.00 | 2,410.00 | 2,410.00 | 143,373 |
05 Dec 2023 | 2,400.00 | 2,406.90 | 2,379.32 | 2,395.00 | 2,395.00 | 176,095 |
04 Dec 2023 | 2,395.00 | 2,421.88 | 2,370.00 | 2,380.00 | 2,380.00 | 156,824 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |