Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 3,350.00 | 3,395.00 | 3,320.00 | 3,335.00 | 3,335.00 | 43,401 |
29 Apr 2024 | 3,315.00 | 3,380.00 | 3,310.00 | 3,350.00 | 3,350.00 | 79,240 |
26 Apr 2024 | 3,260.00 | 3,365.00 | 3,235.00 | 3,320.00 | 3,320.00 | 101,644 |
25 Apr 2024 | 3,275.00 | 3,305.00 | 3,245.00 | 3,275.00 | 3,275.00 | 38,349 |
24 Apr 2024 | 3,210.00 | 3,280.00 | 3,210.00 | 3,280.00 | 3,280.00 | 36,081 |
23 Apr 2024 | 3,225.00 | 3,300.00 | 3,200.00 | 3,210.00 | 3,210.00 | 122,551 |
22 Apr 2024 | 3,185.00 | 3,260.00 | 3,185.00 | 3,220.00 | 3,220.00 | 81,409 |
19 Apr 2024 | 3,250.00 | 3,265.00 | 3,150.00 | 3,185.00 | 3,185.00 | 65,919 |
18 Apr 2024 | 3,150.00 | 3,270.00 | 3,150.00 | 3,245.00 | 3,245.00 | 58,441 |
17 Apr 2024 | 3,170.00 | 3,230.00 | 3,170.00 | 3,170.00 | 3,170.00 | 66,695 |
16 Apr 2024 | 3,280.00 | 3,285.00 | 3,155.00 | 3,190.00 | 3,190.00 | 135,906 |
15 Apr 2024 | 3,300.00 | 3,350.00 | 3,245.00 | 3,280.00 | 3,280.00 | 121,203 |
12 Apr 2024 | 3,335.00 | 3,435.00 | 3,330.00 | 3,350.00 | 3,350.00 | 111,557 |
11 Apr 2024 | 3,365.00 | 3,430.00 | 3,360.00 | 3,395.00 | 3,395.00 | 57,945 |
09 Apr 2024 | 3,425.00 | 3,475.00 | 3,380.00 | 3,425.00 | 3,425.00 | 61,613 |
08 Apr 2024 | 3,535.00 | 3,535.00 | 3,405.00 | 3,460.00 | 3,460.00 | 89,842 |
05 Apr 2024 | 3,470.00 | 3,520.00 | 3,470.00 | 3,475.00 | 3,475.00 | 68,379 |
04 Apr 2024 | 3,485.00 | 3,550.00 | 3,450.00 | 3,500.00 | 3,500.00 | 73,888 |
03 Apr 2024 | 3,515.00 | 3,535.00 | 3,410.00 | 3,485.00 | 3,485.00 | 120,052 |
02 Apr 2024 | 3,605.00 | 3,610.00 | 3,485.00 | 3,515.00 | 3,515.00 | 150,683 |
01 Apr 2024 | 3,605.00 | 3,645.00 | 3,380.00 | 3,630.00 | 3,630.00 | 137,556 |
29 Mar 2024 | 3,700.00 | 3,715.00 | 3,580.00 | 3,590.00 | 3,590.00 | 241,972 |
28 Mar 2024 | 3,730.00 | 3,780.00 | 3,700.00 | 3,715.00 | 3,715.00 | 135,468 |
27 Mar 2024 | 3,870.00 | 3,870.00 | 3,700.00 | 3,775.00 | 3,775.00 | 263,726 |
26 Mar 2024 | 4,025.00 | 4,030.00 | 3,855.00 | 3,870.00 | 3,870.00 | 296,792 |
25 Mar 2024 | 3,880.00 | 4,030.00 | 3,850.00 | 4,010.00 | 4,010.00 | 376,624 |
22 Mar 2024 | 3,855.00 | 3,905.00 | 3,815.00 | 3,875.00 | 3,875.00 | 112,714 |
21 Mar 2024 | 3,920.00 | 3,960.00 | 3,845.00 | 3,845.00 | 3,845.00 | 175,002 |
20 Mar 2024 | 3,830.00 | 3,960.00 | 3,805.00 | 3,925.00 | 3,925.00 | 298,656 |
19 Mar 2024 | 3,850.00 | 3,925.00 | 3,755.00 | 3,815.00 | 3,815.00 | 205,795 |
18 Mar 2024 | 3,750.00 | 3,965.00 | 3,750.00 | 3,820.00 | 3,820.00 | 365,569 |
15 Mar 2024 | 3,785.00 | 3,815.00 | 3,750.00 | 3,750.00 | 3,750.00 | 112,498 |
14 Mar 2024 | 3,815.00 | 3,870.00 | 3,750.00 | 3,785.00 | 3,785.00 | 147,851 |
13 Mar 2024 | 3,835.00 | 3,930.00 | 3,750.00 | 3,815.00 | 3,815.00 | 268,543 |
12 Mar 2024 | 3,935.00 | 4,000.00 | 3,800.00 | 3,835.00 | 3,835.00 | 500,998 |
11 Mar 2024 | 3,710.00 | 3,910.00 | 3,705.00 | 3,860.00 | 3,860.00 | 386,064 |
08 Mar 2024 | 3,805.00 | 3,850.00 | 3,705.00 | 3,775.00 | 3,775.00 | 295,294 |
07 Mar 2024 | 3,775.00 | 4,065.00 | 3,750.00 | 3,815.00 | 3,815.00 | 1,024,810 |
06 Mar 2024 | 3,680.00 | 3,840.00 | 3,665.00 | 3,745.00 | 3,745.00 | 290,236 |
05 Mar 2024 | 3,965.00 | 3,965.00 | 3,690.00 | 3,740.00 | 3,740.00 | 730,338 |
04 Mar 2024 | 3,855.00 | 3,935.00 | 3,750.00 | 3,815.00 | 3,815.00 | 649,430 |
29 Feb 2024 | 3,890.00 | 3,950.00 | 3,830.00 | 3,855.00 | 3,855.00 | 363,728 |
28 Feb 2024 | 3,950.00 | 4,010.00 | 3,910.00 | 3,910.00 | 3,910.00 | 365,104 |
27 Feb 2024 | 4,295.00 | 4,325.00 | 3,950.00 | 3,965.00 | 3,965.00 | 1,036,998 |
26 Feb 2024 | 4,380.00 | 4,505.00 | 4,225.00 | 4,250.00 | 4,250.00 | 986,590 |
23 Feb 2024 | 4,470.00 | 4,845.00 | 4,405.00 | 4,440.00 | 4,440.00 | 4,436,752 |
22 Feb 2024 | 4,845.00 | 4,890.00 | 4,480.00 | 4,520.00 | 4,520.00 | 2,741,288 |
21 Feb 2024 | 5,350.00 | 5,360.00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,049,234 |
20 Feb 2024 | 5,160.00 | 5,810.00 | 4,915.00 | 5,130.00 | 5,130.00 | 30,305,660 |
19 Feb 2024 | 3,640.00 | 4,670.00 | 3,635.00 | 4,670.00 | 4,670.00 | 13,113,560 |
16 Feb 2024 | 3,430.00 | 3,595.00 | 3,420.00 | 3,595.00 | 3,595.00 | 170,519 |
15 Feb 2024 | 3,405.00 | 3,460.00 | 3,400.00 | 3,430.00 | 3,430.00 | 27,759 |
14 Feb 2024 | 3,415.00 | 3,440.00 | 3,395.00 | 3,425.00 | 3,425.00 | 16,572 |
13 Feb 2024 | 3,400.00 | 3,450.00 | 3,390.00 | 3,425.00 | 3,425.00 | 17,290 |
08 Feb 2024 | 3,400.00 | 3,430.00 | 3,365.00 | 3,380.00 | 3,380.00 | 28,626 |
07 Feb 2024 | 3,360.00 | 3,410.00 | 3,355.00 | 3,400.00 | 3,400.00 | 29,001 |
06 Feb 2024 | 3,380.00 | 3,425.00 | 3,360.00 | 3,390.00 | 3,390.00 | 28,060 |
05 Feb 2024 | 3,420.00 | 3,450.00 | 3,370.00 | 3,405.00 | 3,405.00 | 16,273 |
02 Feb 2024 | 3,360.00 | 3,460.00 | 3,360.00 | 3,420.00 | 3,420.00 | 32,851 |
01 Feb 2024 | 3,360.00 | 3,410.00 | 3,330.00 | 3,335.00 | 3,335.00 | 68,256 |
31 Jan 2024 | 3,520.00 | 3,525.00 | 3,385.00 | 3,395.00 | 3,395.00 | 51,810 |
30 Jan 2024 | 3,525.00 | 3,570.00 | 3,500.00 | 3,520.00 | 3,520.00 | 37,080 |
29 Jan 2024 | 3,520.00 | 3,590.00 | 3,465.00 | 3,525.00 | 3,525.00 | 39,248 |
26 Jan 2024 | 3,465.00 | 3,575.00 | 3,465.00 | 3,500.00 | 3,500.00 | 66,682 |
25 Jan 2024 | 3,540.00 | 3,540.00 | 3,460.00 | 3,500.00 | 3,500.00 | 44,751 |
24 Jan 2024 | 3,550.00 | 3,630.00 | 3,470.00 | 3,490.00 | 3,490.00 | 70,020 |
23 Jan 2024 | 3,415.00 | 3,520.00 | 3,415.00 | 3,515.00 | 3,515.00 | 38,662 |
22 Jan 2024 | 3,480.00 | 3,490.00 | 3,410.00 | 3,430.00 | 3,430.00 | 50,536 |
19 Jan 2024 | 3,415.00 | 3,550.00 | 3,415.00 | 3,470.00 | 3,470.00 | 35,559 |
18 Jan 2024 | 3,430.00 | 3,480.00 | 3,410.00 | 3,450.00 | 3,450.00 | 35,299 |
17 Jan 2024 | 3,520.00 | 3,560.00 | 3,430.00 | 3,430.00 | 3,430.00 | 69,718 |
16 Jan 2024 | 3,640.00 | 3,640.00 | 3,515.00 | 3,565.00 | 3,565.00 | 57,866 |
15 Jan 2024 | 3,705.00 | 3,705.00 | 3,620.00 | 3,640.00 | 3,640.00 | 52,863 |
12 Jan 2024 | 3,745.00 | 3,750.00 | 3,655.00 | 3,710.00 | 3,710.00 | 44,891 |
11 Jan 2024 | 3,715.00 | 3,750.00 | 3,700.00 | 3,745.00 | 3,745.00 | 23,766 |
10 Jan 2024 | 3,780.00 | 3,810.00 | 3,710.00 | 3,745.00 | 3,745.00 | 22,385 |
09 Jan 2024 | 3,745.00 | 3,775.00 | 3,665.00 | 3,770.00 | 3,770.00 | 62,812 |
08 Jan 2024 | 3,795.00 | 3,795.00 | 3,665.00 | 3,690.00 | 3,690.00 | 20,203 |
05 Jan 2024 | 3,760.00 | 3,775.00 | 3,670.00 | 3,705.00 | 3,705.00 | 26,727 |
04 Jan 2024 | 3,840.00 | 3,840.00 | 3,740.00 | 3,745.00 | 3,745.00 | 46,873 |
03 Jan 2024 | 3,795.00 | 3,935.00 | 3,790.00 | 3,840.00 | 3,840.00 | 113,712 |
02 Jan 2024 | 3,750.00 | 3,795.00 | 3,700.00 | 3,795.00 | 3,795.00 | 47,392 |
28 Dec 2023 | 3,670.00 | 3,740.00 | 3,655.00 | 3,720.00 | 3,720.00 | 24,660 |
27 Dec 2023 | 3,665.00 | 3,740.00 | 3,655.00 | 3,670.00 | 3,670.00 | 28,650 |
26 Dec 2023 | 3,700.00 | 3,710.00 | 3,635.00 | 3,655.00 | 3,655.00 | 31,381 |
22 Dec 2023 | 3,710.00 | 3,750.00 | 3,660.00 | 3,700.00 | 3,700.00 | 37,856 |
21 Dec 2023 | 3,785.00 | 3,785.00 | 3,690.00 | 3,690.00 | 3,690.00 | 44,494 |
20 Dec 2023 | 3,750.00 | 3,800.00 | 3,725.00 | 3,790.00 | 3,790.00 | 33,076 |
19 Dec 2023 | 3,745.00 | 3,785.00 | 3,700.00 | 3,765.00 | 3,765.00 | 37,589 |
18 Dec 2023 | 3,715.00 | 3,805.00 | 3,700.00 | 3,750.00 | 3,750.00 | 30,709 |
15 Dec 2023 | 3,805.00 | 3,835.00 | 3,705.00 | 3,735.00 | 3,735.00 | 141,164 |
14 Dec 2023 | 3,720.00 | 3,820.00 | 3,720.00 | 3,820.00 | 3,820.00 | 52,513 |
13 Dec 2023 | 3,700.00 | 3,805.00 | 3,655.00 | 3,705.00 | 3,705.00 | 50,382 |
12 Dec 2023 | 3,690.00 | 3,750.00 | 3,670.00 | 3,700.00 | 3,700.00 | 43,143 |
11 Dec 2023 | 3,690.00 | 3,755.00 | 3,675.00 | 3,690.00 | 3,690.00 | 35,538 |
08 Dec 2023 | 3,745.00 | 3,770.00 | 3,695.00 | 3,740.00 | 3,740.00 | 43,958 |
07 Dec 2023 | 3,710.00 | 3,865.00 | 3,705.00 | 3,720.00 | 3,720.00 | 139,671 |
06 Dec 2023 | 3,785.00 | 3,800.00 | 3,695.00 | 3,710.00 | 3,710.00 | 144,662 |
05 Dec 2023 | 3,645.00 | 3,840.00 | 3,630.00 | 3,820.00 | 3,820.00 | 287,364 |
04 Dec 2023 | 3,550.00 | 3,900.00 | 3,510.00 | 3,720.00 | 3,720.00 | 473,570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |