Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3,638.00 | 3,668.00 | 3,637.00 | 3,644.00 | 3,644.00 | 18,917 |
25 Apr 2024 | 3,616.00 | 3,647.00 | 3,611.01 | 3,631.00 | 3,631.00 | 66,907 |
24 Apr 2024 | 3,636.00 | 3,654.00 | 3,617.00 | 3,642.00 | 3,642.00 | 33,112 |
23 Apr 2024 | 3,629.00 | 3,706.83 | 3,612.00 | 3,627.00 | 3,627.00 | 34,382 |
22 Apr 2024 | 3,701.00 | 3,722.00 | 3,680.00 | 3,685.00 | 3,685.00 | 32,434 |
19 Apr 2024 | 3,740.00 | 3,752.00 | 3,713.00 | 3,750.00 | 3,750.00 | 21,790 |
18 Apr 2024 | 3,714.00 | 3,732.00 | 3,705.00 | 3,720.00 | 3,720.00 | 23,021 |
17 Apr 2024 | 3,715.00 | 3,738.00 | 3,713.00 | 3,726.00 | 3,726.00 | 17,789 |
16 Apr 2024 | 3,712.00 | 3,739.00 | 3,637.44 | 3,732.00 | 3,732.00 | 30,718 |
15 Apr 2024 | 3,673.00 | 3,679.00 | 3,635.00 | 3,670.00 | 3,670.00 | 56,207 |
12 Apr 2024 | 3,720.00 | 3,800.00 | 3,719.00 | 3,736.00 | 3,736.00 | 400,452 |
11 Apr 2024 | 3,627.00 | 3,639.00 | 3,607.00 | 3,634.50 | 3,634.50 | 14,505 |
10 Apr 2024 | 3,613.00 | 3,639.00 | 3,578.00 | 3,626.00 | 3,626.00 | 31,154 |
09 Apr 2024 | 3,603.00 | 3,634.00 | 3,516.56 | 3,601.00 | 3,601.00 | 31,275 |
08 Apr 2024 | 3,596.00 | 3,609.00 | 3,569.00 | 3,582.00 | 3,582.00 | 87,306 |
05 Apr 2024 | 3,514.00 | 3,583.00 | 3,512.99 | 3,583.00 | 3,583.00 | 22,205 |
04 Apr 2024 | 3,531.00 | 3,533.00 | 3,508.43 | 3,521.50 | 3,521.50 | 25,475 |
03 Apr 2024 | 3,531.00 | 3,532.00 | 3,506.00 | 3,519.00 | 3,519.00 | 32,079 |
02 Apr 2024 | 3,494.00 | 3,523.00 | 3,371.53 | 3,489.50 | 3,489.50 | 76,816 |
28 Mar 2024 | 3,381.00 | 3,416.00 | 3,380.00 | 3,416.00 | 3,416.00 | 96,862 |
27 Mar 2024 | 3,360.00 | 3,383.00 | 3,343.00 | 3,379.00 | 3,379.00 | 39,892 |
26 Mar 2024 | 3,343.00 | 3,377.00 | 3,322.02 | 3,352.00 | 3,352.00 | 42,536 |
25 Mar 2024 | 3,344.00 | 3,354.00 | 3,340.00 | 3,350.50 | 3,350.50 | 29,106 |
22 Mar 2024 | 3,348.00 | 3,359.00 | 3,343.00 | 3,344.00 | 3,344.00 | 22,003 |
21 Mar 2024 | 3,356.00 | 3,372.00 | 3,330.00 | 3,342.00 | 3,342.00 | 29,950 |
20 Mar 2024 | 3,303.00 | 3,310.00 | 3,296.00 | 3,302.00 | 3,302.00 | 20,718 |
19 Mar 2024 | 3,302.00 | 3,310.00 | 3,292.99 | 3,296.00 | 3,296.00 | 29,734 |
18 Mar 2024 | 3,284.00 | 3,303.00 | 3,282.00 | 3,300.00 | 3,300.00 | 39,093 |
15 Mar 2024 | 3,308.00 | 3,313.00 | 3,293.00 | 3,304.00 | 3,304.00 | 42,577 |
14 Mar 2024 | 3,294.00 | 3,300.00 | 3,287.00 | 3,293.50 | 3,293.50 | 13,992 |
13 Mar 2024 | 3,286.00 | 3,303.00 | 3,282.00 | 3,301.00 | 3,301.00 | 43,206 |
12 Mar 2024 | 3,310.00 | 3,316.00 | 3,262.49 | 3,295.00 | 3,295.00 | 30,256 |
11 Mar 2024 | 3,304.00 | 3,322.00 | 3,295.50 | 3,311.00 | 3,311.00 | 33,092 |
08 Mar 2024 | 3,285.00 | 3,297.00 | 3,273.01 | 3,295.00 | 3,295.00 | 53,963 |
07 Mar 2024 | 3,294.00 | 3,300.00 | 3,271.00 | 3,277.00 | 3,277.00 | 25,353 |
06 Mar 2024 | 3,258.00 | 3,294.00 | 3,249.33 | 3,271.00 | 3,271.00 | 13,768 |
05 Mar 2024 | 3,244.00 | 3,291.00 | 3,134.91 | 3,253.00 | 3,253.00 | 58,043 |
04 Mar 2024 | 3,202.00 | 3,247.00 | 3,194.18 | 3,247.00 | 3,247.00 | 41,700 |
01 Mar 2024 | 3,151.00 | 3,194.00 | 3,139.00 | 3,193.50 | 3,193.50 | 48,474 |
29 Feb 2024 | 3,134.00 | 3,151.00 | 3,120.00 | 3,149.00 | 3,149.00 | 8,158 |
28 Feb 2024 | 3,118.00 | 3,134.00 | 3,115.66 | 3,126.50 | 3,126.50 | 23,980 |
27 Feb 2024 | 3,120.00 | 3,139.00 | 3,115.00 | 3,120.00 | 3,120.00 | 93,310 |
26 Feb 2024 | 3,124.00 | 3,126.00 | 3,107.00 | 3,111.00 | 3,111.00 | 14,642 |
23 Feb 2024 | 3,106.00 | 3,122.00 | 3,098.00 | 3,121.00 | 3,121.00 | 62,971 |
22 Feb 2024 | 3,120.00 | 3,129.00 | 3,111.00 | 3,111.00 | 3,111.00 | 41,365 |
21 Feb 2024 | 3,125.00 | 3,130.00 | 3,120.00 | 3,120.00 | 3,120.00 | 11,298 |
20 Feb 2024 | 3,122.00 | 3,132.00 | 3,105.29 | 3,121.00 | 3,121.00 | 38,833 |
19 Feb 2024 | 3,114.00 | 3,118.00 | 3,112.00 | 3,115.00 | 3,115.00 | 19,443 |
16 Feb 2024 | 3,098.00 | 3,108.57 | 3,086.00 | 3,102.00 | 3,102.00 | 13,468 |
15 Feb 2024 | 3,093.00 | 3,104.00 | 3,091.00 | 3,092.00 | 3,092.00 | 72,748 |
14 Feb 2024 | 3,080.00 | 3,091.00 | 3,080.00 | 3,087.00 | 3,087.00 | 14,496 |
13 Feb 2024 | 3,115.00 | 3,133.69 | 3,075.00 | 3,080.00 | 3,080.00 | 25,226 |
12 Feb 2024 | 3,116.00 | 3,125.00 | 3,102.00 | 3,104.50 | 3,104.50 | 11,801 |
09 Feb 2024 | 3,133.00 | 3,137.00 | 3,111.00 | 3,114.50 | 3,114.50 | 54,837 |
08 Feb 2024 | 3,134.00 | 3,141.00 | 3,125.00 | 3,128.00 | 3,128.00 | 8,130 |
07 Feb 2024 | 3,136.00 | 3,148.00 | 3,130.00 | 3,144.00 | 3,144.00 | 17,146 |
06 Feb 2024 | 3,140.00 | 3,150.00 | 3,127.51 | 3,147.00 | 3,147.00 | 35,530 |
05 Feb 2024 | 3,127.00 | 3,141.00 | 3,118.00 | 3,141.00 | 3,141.00 | 15,425 |
02 Feb 2024 | 3,136.00 | 3,137.00 | 3,119.00 | 3,132.00 | 3,132.00 | 12,274 |
01 Feb 2024 | 3,138.00 | 3,156.00 | 3,119.00 | 3,153.00 | 3,153.00 | 40,770 |
31 Jan 2024 | 3,124.00 | 3,139.00 | 3,122.00 | 3,138.50 | 3,138.50 | 11,976 |
30 Jan 2024 | 3,122.00 | 3,143.00 | 3,093.46 | 3,122.00 | 3,122.00 | 34,884 |
29 Jan 2024 | 3,108.00 | 3,123.00 | 3,103.00 | 3,109.00 | 3,109.00 | 19,795 |
26 Jan 2024 | 3,099.00 | 3,101.00 | 3,082.00 | 3,086.00 | 3,086.00 | 20,024 |
25 Jan 2024 | 3,081.00 | 3,097.00 | 3,075.00 | 3,089.00 | 3,089.00 | 30,180 |
24 Jan 2024 | 3,109.00 | 3,110.00 | 3,074.00 | 3,075.00 | 3,075.00 | 41,546 |
23 Jan 2024 | 3,101.00 | 3,122.27 | 3,098.00 | 3,109.00 | 3,109.00 | 49,180 |
22 Jan 2024 | 3,095.00 | 3,105.00 | 3,089.00 | 3,095.00 | 3,095.00 | 30,556 |
19 Jan 2024 | 3,112.00 | 3,125.00 | 3,108.00 | 3,111.00 | 3,111.00 | 10,054 |
18 Jan 2024 | 3,082.00 | 3,094.00 | 3,081.00 | 3,093.00 | 3,093.00 | 17,906 |
17 Jan 2024 | 3,115.00 | 3,116.00 | 3,086.00 | 3,088.00 | 3,088.00 | 44,672 |
16 Jan 2024 | 3,145.00 | 3,147.00 | 3,111.75 | 3,125.00 | 3,125.00 | 21,857 |
15 Jan 2024 | 3,142.00 | 3,143.00 | 3,133.00 | 3,137.00 | 3,137.00 | 17,011 |
12 Jan 2024 | 3,110.00 | 3,141.00 | 3,105.00 | 3,131.00 | 3,131.00 | 21,714 |
11 Jan 2024 | 3,100.00 | 3,107.00 | 3,087.00 | 3,087.00 | 3,087.00 | 15,861 |
10 Jan 2024 | 3,114.00 | 3,116.00 | 3,083.00 | 3,096.00 | 3,096.00 | 22,033 |
09 Jan 2024 | 3,110.00 | 3,156.43 | 3,105.00 | 3,107.00 | 3,107.00 | 43,852 |
08 Jan 2024 | 3,111.00 | 3,113.00 | 3,090.00 | 3,102.50 | 3,102.50 | 30,077 |
05 Jan 2024 | 3,135.00 | 3,150.00 | 3,122.00 | 3,134.00 | 3,134.00 | 27,921 |
04 Jan 2024 | 3,138.00 | 3,143.00 | 3,127.00 | 3,133.00 | 3,133.00 | 54,783 |
03 Jan 2024 | 3,175.00 | 3,177.00 | 3,109.00 | 3,129.00 | 3,129.00 | 58,213 |
02 Jan 2024 | 3,173.00 | 3,190.00 | 3,161.35 | 3,184.00 | 3,184.00 | 14,968 |
29 Dec 2023 | 3,164.00 | 3,167.00 | 3,155.00 | 3,156.00 | 3,156.00 | 52,736 |
28 Dec 2023 | 3,171.00 | 3,172.00 | 3,155.00 | 3,170.00 | 3,170.00 | 16,001 |
27 Dec 2023 | 3,175.00 | 3,175.00 | 3,153.00 | 3,163.00 | 3,163.00 | 53,708 |
22 Dec 2023 | 3,144.00 | 3,155.00 | 3,142.00 | 3,155.00 | 3,155.00 | 74,885 |
21 Dec 2023 | 3,132.00 | 3,142.00 | 3,125.00 | 3,139.00 | 3,139.00 | 90,375 |
20 Dec 2023 | 3,137.00 | 3,138.00 | 3,120.00 | 3,122.00 | 3,122.00 | 65,957 |
19 Dec 2023 | 3,112.00 | 3,124.00 | 3,094.72 | 3,122.00 | 3,122.00 | 38,306 |
18 Dec 2023 | 3,102.00 | 3,114.00 | 3,099.00 | 3,110.00 | 3,110.00 | 201,008 |
15 Dec 2023 | 3,107.00 | 3,120.00 | 3,106.00 | 3,120.00 | 3,120.00 | 34,924 |
14 Dec 2023 | 3,133.00 | 3,142.00 | 3,107.00 | 3,107.00 | 3,107.00 | 35,447 |
13 Dec 2023 | 3,077.00 | 3,084.00 | 3,073.00 | 3,078.00 | 3,078.00 | 31,686 |
12 Dec 2023 | 3,079.00 | 3,144.24 | 3,069.00 | 3,070.00 | 3,070.00 | 44,568 |
11 Dec 2023 | 3,092.00 | 3,096.00 | 3,069.00 | 3,072.00 | 3,072.00 | 62,824 |
08 Dec 2023 | 3,146.00 | 3,146.00 | 3,111.00 | 3,111.00 | 3,111.00 | 92,195 |
07 Dec 2023 | 3,137.00 | 3,155.00 | 3,137.00 | 3,139.00 | 3,139.00 | 47,916 |
06 Dec 2023 | 3,138.00 | 3,140.00 | 3,123.00 | 3,129.00 | 3,129.00 | 69,790 |
05 Dec 2023 | 3,135.00 | 3,139.00 | 3,102.00 | 3,102.00 | 3,102.00 | 68,802 |
04 Dec 2023 | 3,173.00 | 3,188.00 | 3,119.00 | 3,122.00 | 3,122.00 | 65,772 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |