Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,250.00 | 3,268.40 | 2,960.00 | 2,995.00 | 2,995.00 | 151,233 |
02 May 2024 | 3,465.00 | 3,500.00 | 3,260.00 | 3,275.00 | 3,275.00 | 58,188 |
01 May 2024 | 3,450.00 | 3,475.00 | 3,310.00 | 3,465.00 | 3,465.00 | 115,974 |
30 Apr 2024 | 3,455.00 | 3,590.00 | 3,430.00 | 3,460.00 | 3,460.00 | 100,108 |
29 Apr 2024 | 3,440.00 | 3,467.50 | 3,380.00 | 3,460.00 | 3,460.00 | 113,609 |
26 Apr 2024 | 3,290.00 | 3,450.00 | 3,290.00 | 3,450.00 | 3,450.00 | 51,231 |
25 Apr 2024 | 3,300.00 | 3,375.00 | 3,265.00 | 3,305.00 | 3,305.00 | 105,083 |
24 Apr 2024 | 3,275.00 | 3,300.00 | 3,200.00 | 3,270.00 | 3,270.00 | 111,916 |
23 Apr 2024 | 3,070.00 | 3,210.00 | 3,070.00 | 3,210.00 | 3,210.00 | 89,456 |
22 Apr 2024 | 3,115.00 | 3,140.00 | 3,050.00 | 3,130.00 | 3,130.00 | 36,595 |
19 Apr 2024 | 2,950.00 | 3,070.00 | 2,950.00 | 3,065.00 | 3,065.00 | 124,926 |
18 Apr 2024 | 2,915.00 | 3,035.00 | 2,900.00 | 3,020.00 | 3,020.00 | 39,179 |
17 Apr 2024 | 2,960.00 | 2,995.00 | 2,910.00 | 2,920.00 | 2,920.00 | 28,779 |
16 Apr 2024 | 3,025.00 | 3,060.00 | 2,975.00 | 2,995.00 | 2,995.00 | 63,019 |
15 Apr 2024 | 3,125.00 | 3,125.00 | 3,045.00 | 3,065.00 | 3,065.00 | 241,527 |
12 Apr 2024 | 3,155.00 | 3,160.00 | 3,075.00 | 3,075.00 | 3,075.00 | 27,629 |
11 Apr 2024 | 3,150.00 | 3,160.00 | 3,090.00 | 3,105.00 | 3,105.00 | 197,628 |
10 Apr 2024 | 3,040.00 | 3,130.00 | 3,035.00 | 3,130.00 | 3,130.00 | 49,795 |
09 Apr 2024 | 3,105.00 | 3,155.00 | 3,019.73 | 3,025.00 | 3,025.00 | 42,227 |
08 Apr 2024 | 3,190.00 | 3,200.00 | 3,140.00 | 3,190.00 | 3,190.00 | 151,603 |
05 Apr 2024 | 3,155.00 | 3,195.00 | 3,105.00 | 3,190.00 | 3,190.00 | 78,185 |
04 Apr 2024 | 3,130.00 | 3,165.00 | 3,090.00 | 3,165.00 | 3,165.00 | 223,885 |
03 Apr 2024 | 3,150.00 | 3,206.34 | 3,130.00 | 3,135.00 | 3,135.00 | 79,663 |
02 Apr 2024 | 3,205.00 | 3,270.00 | 3,190.00 | 3,225.00 | 3,225.00 | 112,596 |
28 Mar 2024 | 3,180.00 | 3,240.00 | 3,150.00 | 3,215.00 | 3,215.00 | 137,914 |
27 Mar 2024 | 3,150.00 | 3,205.00 | 3,150.00 | 3,165.00 | 3,165.00 | 234,964 |
26 Mar 2024 | 3,185.00 | 3,200.00 | 3,105.00 | 3,165.00 | 3,165.00 | 50,886 |
25 Mar 2024 | 3,135.00 | 3,200.00 | 3,098.75 | 3,135.00 | 3,135.00 | 35,234 |
22 Mar 2024 | 3,270.00 | 3,270.00 | 3,115.00 | 3,145.00 | 3,145.00 | 58,647 |
21 Mar 2024 | 3,250.00 | 3,265.00 | 3,212.58 | 3,250.00 | 3,250.00 | 80,731 |
20 Mar 2024 | 3,220.00 | 3,245.00 | 3,207.98 | 3,235.00 | 3,235.00 | 204,575 |
19 Mar 2024 | 3,230.00 | 3,260.00 | 3,205.00 | 3,225.00 | 3,225.00 | 53,689 |
18 Mar 2024 | 3,230.00 | 3,240.00 | 3,200.00 | 3,235.00 | 3,235.00 | 98,866 |
15 Mar 2024 | 3,270.00 | 3,270.00 | 3,185.00 | 3,235.00 | 3,235.00 | 100,736 |
14 Mar 2024 | 3,255.00 | 3,260.00 | 3,220.00 | 3,240.00 | 3,240.00 | 108,248 |
13 Mar 2024 | 3,220.00 | 3,255.00 | 3,220.00 | 3,240.00 | 3,240.00 | 138,378 |
12 Mar 2024 | 3,250.00 | 3,270.00 | 3,200.00 | 3,215.00 | 3,215.00 | 182,997 |
11 Mar 2024 | 3,280.00 | 3,305.00 | 3,225.00 | 3,270.00 | 3,270.00 | 67,934 |
08 Mar 2024 | 3,260.00 | 3,340.00 | 3,260.00 | 3,300.00 | 3,300.00 | 41,162 |
07 Mar 2024 | 3,265.00 | 3,285.00 | 3,245.00 | 3,285.00 | 3,285.00 | 138,639 |
06 Mar 2024 | 3,215.00 | 3,250.00 | 3,215.00 | 3,250.00 | 3,250.00 | 25,352 |
05 Mar 2024 | 3,250.00 | 3,250.00 | 3,190.00 | 3,210.00 | 3,210.00 | 28,915 |
04 Mar 2024 | 3,165.00 | 3,295.00 | 3,140.00 | 3,220.00 | 3,220.00 | 67,221 |
01 Mar 2024 | 2,970.00 | 3,165.00 | 2,970.00 | 3,165.00 | 3,165.00 | 64,919 |
29 Feb 2024 | 3,000.00 | 3,000.00 | 2,895.00 | 2,960.00 | 2,960.00 | 236,742 |
28 Feb 2024 | 2,985.00 | 3,010.00 | 2,940.00 | 2,940.00 | 2,940.00 | 42,034 |
27 Feb 2024 | 2,985.00 | 3,045.00 | 2,985.00 | 3,000.00 | 3,000.00 | 53,707 |
26 Feb 2024 | 3,035.00 | 3,045.00 | 3,003.90 | 3,030.00 | 3,030.00 | 35,038 |
23 Feb 2024 | 2,990.00 | 3,075.00 | 2,860.97 | 3,055.00 | 3,055.00 | 37,922 |
22 Feb 2024 | 2,885.00 | 2,980.00 | 2,875.00 | 2,960.00 | 2,960.00 | 35,728 |
21 Feb 2024 | 2,835.00 | 2,880.00 | 2,815.00 | 2,880.00 | 2,880.00 | 31,815 |
20 Feb 2024 | 2,895.00 | 2,895.00 | 2,815.00 | 2,835.00 | 2,835.00 | 57,829 |
19 Feb 2024 | 2,895.00 | 2,895.00 | 2,820.00 | 2,890.00 | 2,890.00 | 16,398 |
16 Feb 2024 | 2,845.00 | 2,895.00 | 2,834.60 | 2,855.00 | 2,855.00 | 23,399 |
15 Feb 2024 | 2,850.00 | 2,885.00 | 2,785.00 | 2,840.00 | 2,840.00 | 35,616 |
14 Feb 2024 | 2,855.00 | 2,890.00 | 2,820.00 | 2,835.00 | 2,835.00 | 28,635 |
13 Feb 2024 | 2,915.00 | 2,935.00 | 2,805.00 | 2,805.00 | 2,805.00 | 35,445 |
12 Feb 2024 | 2,910.00 | 2,934.90 | 2,875.00 | 2,895.00 | 2,895.00 | 16,049 |
09 Feb 2024 | 2,935.00 | 2,940.00 | 2,810.00 | 2,940.00 | 2,940.00 | 22,322 |
08 Feb 2024 | 2,870.00 | 2,885.00 | 2,835.00 | 2,865.00 | 2,865.00 | 51,243 |
07 Feb 2024 | 2,895.00 | 2,915.00 | 2,845.00 | 2,865.00 | 2,865.00 | 32,337 |
06 Feb 2024 | 2,830.00 | 2,905.00 | 2,830.00 | 2,905.00 | 2,905.00 | 33,887 |
05 Feb 2024 | 2,920.00 | 2,930.00 | 2,865.00 | 2,870.00 | 2,870.00 | 20,277 |
02 Feb 2024 | 2,940.00 | 2,940.00 | 2,865.00 | 2,910.00 | 2,910.00 | 24,090 |
01 Feb 2024 | 2,935.00 | 2,940.00 | 2,865.00 | 2,865.00 | 2,865.00 | 28,753 |
31 Jan 2024 | 2,865.00 | 2,930.00 | 2,835.00 | 2,915.00 | 2,915.00 | 41,720 |
30 Jan 2024 | 2,830.00 | 2,900.00 | 2,815.00 | 2,860.00 | 2,860.00 | 36,921 |
29 Jan 2024 | 2,795.00 | 2,845.00 | 2,760.00 | 2,825.00 | 2,825.00 | 28,425 |
26 Jan 2024 | 2,735.00 | 2,800.00 | 2,710.00 | 2,785.00 | 2,785.00 | 126,627 |
25 Jan 2024 | 2,790.00 | 2,815.00 | 2,745.00 | 2,770.00 | 2,770.00 | 32,398 |
24 Jan 2024 | 2,850.00 | 2,850.00 | 2,710.00 | 2,790.00 | 2,790.00 | 32,944 |
23 Jan 2024 | 2,935.00 | 2,955.00 | 2,852.60 | 2,860.00 | 2,860.00 | 74,903 |
22 Jan 2024 | 2,945.00 | 2,990.00 | 2,925.04 | 2,965.00 | 2,965.00 | 53,802 |
19 Jan 2024 | 2,950.00 | 2,970.00 | 2,920.00 | 2,960.00 | 2,960.00 | 19,769 |
18 Jan 2024 | 2,885.00 | 2,975.00 | 2,880.00 | 2,960.00 | 2,960.00 | 35,264 |
17 Jan 2024 | 2,825.00 | 2,875.00 | 2,800.00 | 2,865.00 | 2,865.00 | 63,710 |
16 Jan 2024 | 2,790.00 | 2,865.00 | 2,790.00 | 2,840.00 | 2,840.00 | 37,152 |
15 Jan 2024 | 2,835.00 | 2,880.00 | 2,830.00 | 2,860.00 | 2,860.00 | 29,470 |
12 Jan 2024 | 2,795.00 | 2,880.00 | 2,795.00 | 2,855.00 | 2,855.00 | 31,916 |
11 Jan 2024 | 2,840.00 | 2,850.00 | 2,765.00 | 2,795.00 | 2,795.00 | 23,634 |
10 Jan 2024 | 2,800.00 | 2,830.00 | 2,760.00 | 2,815.00 | 2,815.00 | 23,383 |
09 Jan 2024 | 2,765.00 | 2,815.00 | 2,750.00 | 2,790.00 | 2,790.00 | 74,243 |
08 Jan 2024 | 2,730.00 | 2,795.00 | 2,730.00 | 2,790.00 | 2,790.00 | 24,501 |
05 Jan 2024 | 2,790.00 | 2,805.00 | 2,725.00 | 2,790.00 | 2,790.00 | 65,087 |
04 Jan 2024 | 2,720.00 | 2,755.00 | 2,695.00 | 2,750.00 | 2,750.00 | 37,314 |
03 Jan 2024 | 2,775.00 | 2,775.00 | 2,695.00 | 2,700.00 | 2,700.00 | 49,905 |
02 Jan 2024 | 2,830.00 | 2,850.00 | 2,762.50 | 2,775.00 | 2,775.00 | 35,391 |
29 Dec 2023 | 2,775.00 | 2,845.00 | 2,775.00 | 2,830.00 | 2,830.00 | 41,318 |
28 Dec 2023 | 2,835.00 | 2,855.00 | 2,815.00 | 2,830.00 | 2,830.00 | 27,659 |
27 Dec 2023 | 2,870.00 | 2,895.00 | 2,825.00 | 2,855.00 | 2,855.00 | 120,818 |
22 Dec 2023 | 2,850.00 | 2,875.00 | 2,824.96 | 2,875.00 | 2,875.00 | 140,178 |
21 Dec 2023 | 2,855.00 | 2,890.00 | 2,790.00 | 2,840.00 | 2,840.00 | 26,226 |
20 Dec 2023 | 2,855.00 | 2,900.01 | 2,835.03 | 2,865.00 | 2,865.00 | 129,490 |
19 Dec 2023 | 2,840.00 | 2,880.00 | 2,810.00 | 2,830.00 | 2,830.00 | 55,284 |
18 Dec 2023 | 2,815.00 | 2,840.00 | 2,785.00 | 2,800.00 | 2,800.00 | 25,608 |
15 Dec 2023 | 2,800.00 | 2,810.00 | 2,765.00 | 2,795.00 | 2,795.00 | 99,644 |
14 Dec 2023 | 2,810.00 | 2,835.00 | 2,760.00 | 2,775.00 | 2,775.00 | 29,853 |
13 Dec 2023 | 2,730.00 | 2,800.00 | 2,730.00 | 2,790.00 | 2,790.00 | 76,138 |
12 Dec 2023 | 2,770.00 | 2,800.00 | 2,755.00 | 2,790.00 | 2,790.00 | 53,365 |
11 Dec 2023 | 2,730.00 | 2,780.00 | 2,730.00 | 2,755.00 | 2,755.00 | 47,950 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |