Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5,115.00 | 5,115.00 | 5,063.00 | 5,101.00 | 5,101.00 | 1,183 |
02 May 2024 | 5,141.00 | 5,152.00 | 5,114.00 | 5,129.00 | 5,129.00 | 5,265 |
01 May 2024 | 5,088.00 | 5,132.00 | 5,087.00 | 5,139.00 | 5,139.00 | 2,022 |
30 Apr 2024 | 5,171.00 | 5,195.80 | 5,115.00 | 5,119.50 | 5,119.50 | 5,069 |
29 Apr 2024 | 5,204.00 | 5,204.00 | 5,188.00 | 5,202.50 | 5,202.50 | 108 |
26 Apr 2024 | 5,214.00 | 5,235.00 | 5,186.00 | 5,194.50 | 5,194.50 | 4,167 |
25 Apr 2024 | 5,173.00 | 5,215.00 | 5,173.00 | 5,194.50 | 5,194.50 | 622 |
24 Apr 2024 | 5,168.00 | 5,210.00 | 5,168.00 | 5,192.00 | 5,192.00 | 1,207 |
23 Apr 2024 | 5,123.00 | 5,325.83 | 5,123.00 | 5,172.00 | 5,172.00 | 1,301 |
22 Apr 2024 | 5,255.00 | 5,258.00 | 5,204.00 | 5,197.00 | 5,197.00 | 2,812 |
19 Apr 2024 | 5,313.00 | 5,326.00 | 5,313.00 | 5,330.00 | 5,330.00 | 967 |
18 Apr 2024 | 5,302.00 | 5,311.00 | 5,300.00 | 5,309.00 | 5,309.00 | 2,061 |
17 Apr 2024 | 5,310.00 | 5,323.00 | 5,308.00 | 5,313.00 | 5,313.00 | 1,040 |
16 Apr 2024 | 5,291.00 | 5,329.00 | 5,205.39 | 5,301.00 | 5,301.00 | 3,916 |
15 Apr 2024 | 5,245.00 | 5,245.00 | 5,214.00 | 5,236.50 | 5,236.50 | 1,173 |
12 Apr 2024 | 5,333.00 | 5,365.00 | 5,333.00 | 5,333.50 | 5,333.50 | 1,021 |
11 Apr 2024 | 5,191.00 | 5,212.00 | 5,177.00 | 5,207.00 | 5,207.00 | 785 |
10 Apr 2024 | 5,246.00 | 5,246.00 | 5,174.00 | 5,205.50 | 5,205.50 | 2,036 |
09 Apr 2024 | 5,251.00 | 5,265.00 | 5,226.00 | 5,226.00 | 5,226.00 | 545 |
08 Apr 2024 | 5,214.00 | 5,217.00 | 5,186.00 | 5,191.00 | 5,191.00 | 214 |
05 Apr 2024 | 5,079.00 | 5,160.00 | 5,079.00 | 5,178.00 | 5,178.00 | 1,027 |
04 Apr 2024 | 5,105.00 | 5,115.00 | 5,095.00 | 5,109.00 | 5,109.00 | 1,726 |
03 Apr 2024 | 5,058.00 | 5,095.00 | 5,058.00 | 5,092.50 | 5,092.50 | 2,139 |
02 Apr 2024 | 5,024.00 | 5,044.00 | 4,849.48 | 5,025.50 | 5,025.50 | 2,629 |
28 Mar 2024 | 4,882.00 | 4,946.00 | 4,882.00 | 4,943.00 | 4,943.00 | 4,345 |
27 Mar 2024 | 4,873.00 | 4,880.00 | 4,864.00 | 4,881.50 | 4,881.50 | 2,167 |
26 Mar 2024 | 4,897.00 | 4,908.00 | 4,840.00 | 4,845.50 | 4,845.50 | 1,588 |
25 Mar 2024 | 4,830.00 | 4,862.00 | 4,825.00 | 4,850.50 | 4,850.50 | 3,169 |
22 Mar 2024 | 4,848.00 | 4,848.00 | 4,816.00 | 4,824.50 | 4,824.50 | 9,923 |
21 Mar 2024 | 4,907.00 | 4,928.00 | 4,843.00 | 4,850.50 | 4,850.50 | 1,414 |
20 Mar 2024 | 4,806.00 | 4,806.00 | 4,788.00 | 4,806.00 | 4,806.00 | 2,118 |
19 Mar 2024 | 4,800.00 | 4,802.00 | 4,788.00 | 4,802.00 | 4,802.00 | 8,128 |
18 Mar 2024 | 4,795.00 | 4,800.00 | 4,795.00 | 4,808.50 | 4,808.50 | 9 |
15 Mar 2024 | 4,825.00 | 4,825.00 | 4,808.00 | 4,819.50 | 4,819.50 | 2,464 |
14 Mar 2024 | 4,815.00 | 4,820.00 | 4,815.00 | 4,811.50 | 4,811.50 | 52 |
13 Mar 2024 | 4,818.00 | 4,837.00 | 4,818.00 | 4,844.00 | 4,844.00 | 534 |
12 Mar 2024 | 4,843.00 | 4,848.00 | 4,813.00 | 4,818.50 | 4,818.50 | 30,883 |
11 Mar 2024 | 4,854.00 | 4,875.00 | 4,846.00 | 4,861.00 | 4,861.00 | 3,639 |
08 Mar 2024 | 4,822.00 | 4,823.00 | 4,816.00 | 4,846.50 | 4,846.50 | 1,058 |
07 Mar 2024 | 4,804.00 | 4,806.00 | 4,799.00 | 4,809.50 | 4,809.50 | 4,753 |
06 Mar 2024 | 4,776.00 | 4,776.00 | 4,759.00 | 4,782.50 | 4,782.50 | 4,396 |
05 Mar 2024 | 4,705.00 | 4,749.00 | 4,705.00 | 4,738.50 | 4,738.50 | 2,559 |
04 Mar 2024 | 4,653.00 | 4,653.00 | 4,636.00 | 4,712.50 | 4,712.50 | 801 |
01 Mar 2024 | 4,558.00 | 4,611.00 | 4,558.00 | 4,625.00 | 4,625.00 | 11,225 |
29 Feb 2024 | 4,527.00 | 4,554.00 | 4,527.00 | 4,558.50 | 4,558.50 | 88 |
28 Feb 2024 | 4,514.00 | 4,524.00 | 4,509.00 | 4,533.50 | 4,533.50 | 821 |
27 Feb 2024 | 4,536.00 | 4,542.00 | 4,525.00 | 4,534.50 | 4,534.50 | 2,972 |
26 Feb 2024 | 4,523.00 | 4,523.00 | 4,523.00 | 4,520.50 | 4,520.50 | 706 |
23 Feb 2024 | 4,506.00 | 4,527.00 | 4,502.00 | 4,533.00 | 4,533.00 | 3,262 |
22 Feb 2024 | 4,532.00 | 4,536.00 | 4,510.00 | 4,509.50 | 4,509.50 | 3,875 |
21 Feb 2024 | 4,517.00 | 4,517.00 | 4,504.00 | 4,514.00 | 4,514.00 | 431 |
20 Feb 2024 | 4,523.00 | 4,523.00 | 4,516.00 | 4,521.50 | 4,521.50 | 3,782 |
19 Feb 2024 | 4,508.00 | 4,508.00 | 4,492.00 | 4,496.00 | 4,496.00 | 4,275 |
16 Feb 2024 | 4,469.00 | 4,469.00 | 4,469.00 | 4,480.00 | 4,480.00 | 1,091 |
15 Feb 2024 | 4,450.00 | 4,465.00 | 4,443.00 | 4,458.00 | 4,458.00 | 2,155 |
14 Feb 2024 | 4,434.00 | 4,440.00 | 4,432.00 | 4,440.50 | 4,440.50 | 2,422 |
13 Feb 2024 | 4,514.00 | 4,526.00 | 4,439.00 | 4,447.00 | 4,447.00 | 1,778 |
12 Feb 2024 | 4,511.00 | 4,517.00 | 4,486.00 | 4,494.00 | 4,494.00 | 469 |
09 Feb 2024 | 4,530.00 | 4,530.00 | 4,505.00 | 4,509.50 | 4,509.50 | 5,093 |
08 Feb 2024 | 4,532.00 | 4,541.00 | 4,499.00 | 4,527.00 | 4,527.00 | 3,508 |
07 Feb 2024 | 4,555.00 | 4,555.00 | 4,539.00 | 4,549.00 | 4,549.00 | 898 |
06 Feb 2024 | 4,517.00 | 4,539.00 | 4,512.00 | 4,543.00 | 4,543.00 | 3,412 |
05 Feb 2024 | 4,522.00 | 4,522.00 | 4,496.00 | 4,506.50 | 4,506.50 | 1,427 |
02 Feb 2024 | 4,584.00 | 4,584.00 | 4,527.00 | 4,539.00 | 4,539.00 | 4,038 |
01 Feb 2024 | 4,562.00 | 4,582.00 | 4,562.00 | 4,595.00 | 4,595.00 | 2,887 |
31 Jan 2024 | 4,541.00 | 4,581.00 | 4,534.00 | 4,575.50 | 4,575.50 | 4,938 |
30 Jan 2024 | 4,572.00 | 4,572.00 | 4,519.57 | 4,535.00 | 4,535.00 | 2,171 |
29 Jan 2024 | 4,540.00 | 4,540.00 | 4,515.00 | 4,522.00 | 4,522.00 | 2,726 |
26 Jan 2024 | 4,508.00 | 4,514.00 | 4,494.00 | 4,502.00 | 4,502.00 | 2,202 |
25 Jan 2024 | 4,499.00 | 4,500.00 | 4,499.00 | 4,499.00 | 4,499.00 | 5 |
24 Jan 2024 | 4,532.00 | 4,536.00 | 4,494.00 | 4,494.00 | 4,494.00 | 1,275 |
23 Jan 2024 | 4,535.00 | 4,535.00 | 4,519.00 | 4,516.00 | 4,516.00 | 2,565 |
22 Jan 2024 | 4,543.00 | 4,543.00 | 4,514.00 | 4,515.00 | 4,515.00 | 1,895 |
19 Jan 2024 | 4,539.00 | 4,539.00 | 4,525.00 | 4,519.00 | 4,519.00 | 4,758 |
18 Jan 2024 | 4,488.00 | 4,498.00 | 4,483.00 | 4,502.00 | 4,502.00 | 1,415 |
17 Jan 2024 | 4,521.00 | 4,523.00 | 4,478.00 | 4,486.00 | 4,486.00 | 9,746 |
16 Jan 2024 | 4,548.00 | 4,578.52 | 4,540.00 | 4,546.00 | 4,546.00 | 1,959 |
15 Jan 2024 | 4,582.00 | 4,589.00 | 4,579.00 | 4,584.00 | 4,584.00 | 3,350 |
12 Jan 2024 | 4,578.00 | 4,581.00 | 4,565.00 | 4,587.50 | 4,587.50 | 504 |
11 Jan 2024 | 4,534.00 | 4,537.00 | 4,501.00 | 4,504.00 | 4,504.00 | 1,753 |
10 Jan 2024 | 4,536.00 | 4,537.00 | 4,519.00 | 4,519.00 | 4,519.00 | 3,738 |
09 Jan 2024 | 4,539.00 | 4,566.74 | 4,521.00 | 4,529.00 | 4,529.00 | 604 |
08 Jan 2024 | 4,533.00 | 4,547.00 | 4,513.00 | 4,539.50 | 4,539.50 | 2,209 |
05 Jan 2024 | 4,565.00 | 4,585.00 | 4,550.00 | 4,577.50 | 4,577.50 | 2,674 |
04 Jan 2024 | 4,574.00 | 4,587.00 | 4,546.00 | 4,566.00 | 4,566.00 | 2,073 |
03 Jan 2024 | 4,556.00 | 4,556.00 | 4,534.00 | 4,541.00 | 4,541.00 | 2,761 |
02 Jan 2024 | 4,636.00 | 4,636.00 | 4,602.00 | 4,612.00 | 4,612.00 | 273 |
29 Dec 2023 | 4,616.00 | 4,617.00 | 4,611.00 | 4,616.00 | 4,616.00 | 380 |
28 Dec 2023 | 4,636.00 | 4,647.00 | 4,630.00 | 4,635.00 | 4,635.00 | 4,582 |
27 Dec 2023 | 4,617.00 | 4,646.00 | 4,601.00 | 4,649.00 | 4,649.00 | 1,133 |
22 Dec 2023 | 4,584.00 | 4,601.00 | 4,582.00 | 4,610.00 | 4,610.00 | 1,062 |
21 Dec 2023 | 4,543.00 | 4,558.00 | 4,542.00 | 4,567.00 | 4,567.00 | 1,476 |
20 Dec 2023 | 4,544.00 | 4,544.00 | 4,534.00 | 4,545.00 | 4,545.00 | 1,643 |
19 Dec 2023 | 4,537.00 | 4,564.00 | 4,428.43 | 4,570.00 | 4,570.00 | 2,209 |
18 Dec 2023 | 4,518.00 | 4,523.00 | 4,516.00 | 4,520.00 | 4,520.00 | 3,428 |
15 Dec 2023 | 4,554.00 | 4,565.00 | 4,530.00 | 4,547.50 | 4,547.50 | 23,273 |
14 Dec 2023 | 4,553.00 | 4,563.00 | 4,540.00 | 4,555.00 | 4,555.00 | 8,615 |
13 Dec 2023 | 4,429.00 | 4,440.00 | 4,425.00 | 4,430.50 | 4,430.50 | 14,460 |
12 Dec 2023 | 4,440.00 | 4,554.41 | 4,435.00 | 4,432.50 | 4,432.50 | 1,088 |
11 Dec 2023 | 4,461.00 | 4,465.00 | 4,426.00 | 4,430.00 | 4,430.00 | 3,803 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |