Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2,401.00 | 2,421.00 | 2,376.00 | 2,379.00 | 2,379.00 | 7,300 |
24 Apr 2024 | 2,466.00 | 2,545.00 | 2,400.00 | 2,444.00 | 2,444.00 | 23,800 |
23 Apr 2024 | 2,457.00 | 2,543.00 | 2,457.00 | 2,516.00 | 2,516.00 | 8,500 |
22 Apr 2024 | 2,457.00 | 2,489.00 | 2,426.00 | 2,430.00 | 2,430.00 | 18,600 |
19 Apr 2024 | 2,573.00 | 2,573.00 | 2,360.00 | 2,407.00 | 2,407.00 | 59,900 |
18 Apr 2024 | 2,702.00 | 2,703.00 | 2,570.00 | 2,603.00 | 2,603.00 | 37,400 |
17 Apr 2024 | 3,065.00 | 3,065.00 | 2,731.00 | 2,731.00 | 2,731.00 | 59,000 |
16 Apr 2024 | 2,951.00 | 3,125.00 | 2,880.00 | 3,065.00 | 3,065.00 | 35,800 |
15 Apr 2024 | 2,710.00 | 3,000.00 | 2,710.00 | 2,951.00 | 2,951.00 | 67,300 |
12 Apr 2024 | 2,740.00 | 2,812.00 | 2,701.00 | 2,702.00 | 2,702.00 | 29,400 |
11 Apr 2024 | 2,806.00 | 2,812.00 | 2,693.00 | 2,740.00 | 2,740.00 | 34,000 |
10 Apr 2024 | 2,873.00 | 2,993.00 | 2,804.00 | 2,831.00 | 2,831.00 | 34,900 |
09 Apr 2024 | 2,900.00 | 2,940.00 | 2,873.00 | 2,873.00 | 2,873.00 | 10,900 |
08 Apr 2024 | 2,901.00 | 2,942.00 | 2,850.00 | 2,890.00 | 2,890.00 | 9,100 |
05 Apr 2024 | 2,800.00 | 2,914.00 | 2,786.00 | 2,914.00 | 2,914.00 | 21,300 |
04 Apr 2024 | 2,975.00 | 2,975.00 | 2,851.00 | 2,858.00 | 2,858.00 | 15,800 |
03 Apr 2024 | 2,970.00 | 2,980.00 | 2,910.00 | 2,940.00 | 2,940.00 | 14,900 |
02 Apr 2024 | 3,070.00 | 3,070.00 | 2,960.00 | 2,981.00 | 2,981.00 | 17,300 |
01 Apr 2024 | 3,225.00 | 3,225.00 | 3,090.00 | 3,090.00 | 3,090.00 | 4,600 |
29 Mar 2024 | 3,070.00 | 3,110.00 | 3,045.00 | 3,075.00 | 3,075.00 | 7,700 |
28 Mar 2024 | 3,140.00 | 3,250.00 | 3,070.00 | 3,070.00 | 3,070.00 | 32,700 |
27 Mar 2024 | 3,290.00 | 3,290.00 | 3,195.00 | 3,210.00 | 3,210.00 | 9,000 |
26 Mar 2024 | 3,310.00 | 3,310.00 | 3,220.00 | 3,265.00 | 3,265.00 | 8,000 |
25 Mar 2024 | 3,345.00 | 3,365.00 | 3,300.00 | 3,310.00 | 3,310.00 | 9,800 |
22 Mar 2024 | 3,475.00 | 3,475.00 | 3,335.00 | 3,400.00 | 3,400.00 | 8,100 |
21 Mar 2024 | 3,395.00 | 3,465.00 | 3,370.00 | 3,460.00 | 3,460.00 | 13,400 |
19 Mar 2024 | 3,300.00 | 3,380.00 | 3,285.00 | 3,380.00 | 3,380.00 | 7,500 |
18 Mar 2024 | 3,155.00 | 3,300.00 | 3,155.00 | 3,285.00 | 3,285.00 | 9,100 |
15 Mar 2024 | 3,210.00 | 3,285.00 | 3,130.00 | 3,150.00 | 3,150.00 | 21,700 |
14 Mar 2024 | 3,285.00 | 3,290.00 | 3,170.00 | 3,280.00 | 3,280.00 | 16,100 |
13 Mar 2024 | 3,380.00 | 3,450.00 | 3,290.00 | 3,355.00 | 3,355.00 | 35,900 |
12 Mar 2024 | 3,015.00 | 3,110.00 | 3,015.00 | 3,070.00 | 3,070.00 | 9,400 |
11 Mar 2024 | 3,170.00 | 3,190.00 | 3,040.00 | 3,070.00 | 3,070.00 | 14,000 |
08 Mar 2024 | 3,200.00 | 3,270.00 | 3,170.00 | 3,230.00 | 3,230.00 | 7,100 |
07 Mar 2024 | 3,290.00 | 3,315.00 | 3,220.00 | 3,235.00 | 3,235.00 | 4,900 |
06 Mar 2024 | 3,220.00 | 3,340.00 | 3,220.00 | 3,290.00 | 3,290.00 | 4,900 |
05 Mar 2024 | 3,285.00 | 3,290.00 | 3,210.00 | 3,235.00 | 3,235.00 | 11,000 |
04 Mar 2024 | 3,310.00 | 3,340.00 | 3,225.00 | 3,285.00 | 3,285.00 | 13,200 |
01 Mar 2024 | 3,435.00 | 3,455.00 | 3,325.00 | 3,340.00 | 3,340.00 | 24,400 |
29 Feb 2024 | 3,500.00 | 3,560.00 | 3,350.00 | 3,505.00 | 3,505.00 | 17,700 |
28 Feb 2024 | 3,315.00 | 3,500.00 | 3,315.00 | 3,480.00 | 3,480.00 | 20,500 |
27 Feb 2024 | 3,380.00 | 3,380.00 | 3,285.00 | 3,350.00 | 3,350.00 | 9,000 |
26 Feb 2024 | 3,260.00 | 3,355.00 | 3,160.00 | 3,310.00 | 3,310.00 | 21,200 |
22 Feb 2024 | 3,365.00 | 3,370.00 | 3,205.00 | 3,210.00 | 3,210.00 | 19,700 |
21 Feb 2024 | 3,400.00 | 3,400.00 | 3,295.00 | 3,330.00 | 3,330.00 | 8,200 |
20 Feb 2024 | 3,485.00 | 3,520.00 | 3,405.00 | 3,405.00 | 3,405.00 | 7,900 |
19 Feb 2024 | 3,350.00 | 3,480.00 | 3,290.00 | 3,470.00 | 3,470.00 | 12,900 |
16 Feb 2024 | 3,355.00 | 3,430.00 | 3,250.00 | 3,385.00 | 3,385.00 | 25,600 |
15 Feb 2024 | 3,515.00 | 3,515.00 | 3,280.00 | 3,340.00 | 3,340.00 | 38,900 |
14 Feb 2024 | 3,590.00 | 3,605.00 | 3,505.00 | 3,530.00 | 3,530.00 | 15,800 |
13 Feb 2024 | 3,635.00 | 3,650.00 | 3,570.00 | 3,650.00 | 3,650.00 | 15,200 |
09 Feb 2024 | 3,595.00 | 3,620.00 | 3,565.00 | 3,605.00 | 3,605.00 | 9,300 |
08 Feb 2024 | 3,650.00 | 3,655.00 | 3,585.00 | 3,645.00 | 3,645.00 | 12,000 |
07 Feb 2024 | 3,680.00 | 3,695.00 | 3,580.00 | 3,600.00 | 3,600.00 | 19,800 |
06 Feb 2024 | 3,725.00 | 3,810.00 | 3,660.00 | 3,680.00 | 3,680.00 | 24,500 |
05 Feb 2024 | 3,800.00 | 3,835.00 | 3,700.00 | 3,755.00 | 3,755.00 | 17,200 |
02 Feb 2024 | 3,820.00 | 3,860.00 | 3,795.00 | 3,800.00 | 3,800.00 | 18,600 |
01 Feb 2024 | 3,860.00 | 3,895.00 | 3,795.00 | 3,815.00 | 3,815.00 | 19,500 |
31 Jan 2024 | 4,020.00 | 4,020.00 | 3,880.00 | 3,910.00 | 3,910.00 | 15,000 |
30 Jan 2024 | 4,070.00 | 4,105.00 | 3,935.00 | 3,965.00 | 3,965.00 | 41,600 |
29 Jan 2024 | 4,015.00 | 4,230.00 | 4,015.00 | 4,140.00 | 4,140.00 | 49,200 |
26 Jan 2024 | 3,930.00 | 4,175.00 | 3,890.00 | 3,945.00 | 3,945.00 | 49,400 |
25 Jan 2024 | 3,935.00 | 4,120.00 | 3,915.00 | 3,950.00 | 3,950.00 | 70,700 |
24 Jan 2024 | 3,630.00 | 3,830.00 | 3,605.00 | 3,830.00 | 3,830.00 | 34,400 |
23 Jan 2024 | 3,675.00 | 3,700.00 | 3,565.00 | 3,620.00 | 3,620.00 | 21,300 |
22 Jan 2024 | 3,605.00 | 3,710.00 | 3,535.00 | 3,650.00 | 3,650.00 | 48,400 |
19 Jan 2024 | 3,755.00 | 3,790.00 | 3,590.00 | 3,595.00 | 3,595.00 | 46,000 |
18 Jan 2024 | 3,775.00 | 3,865.00 | 3,720.00 | 3,750.00 | 3,750.00 | 27,900 |
17 Jan 2024 | 3,915.00 | 3,970.00 | 3,770.00 | 3,825.00 | 3,825.00 | 51,200 |
16 Jan 2024 | 3,705.00 | 4,245.00 | 3,705.00 | 3,970.00 | 3,970.00 | 76,900 |
15 Jan 2024 | 3,705.00 | 3,985.00 | 3,705.00 | 3,820.00 | 3,820.00 | 57,900 |
12 Jan 2024 | 4,380.00 | 4,530.00 | 4,320.00 | 4,405.00 | 4,405.00 | 62,600 |
11 Jan 2024 | 4,385.00 | 4,425.00 | 4,225.00 | 4,340.00 | 4,340.00 | 30,200 |
10 Jan 2024 | 4,295.00 | 4,410.00 | 4,235.00 | 4,365.00 | 4,365.00 | 27,000 |
09 Jan 2024 | 4,330.00 | 4,400.00 | 4,220.00 | 4,280.00 | 4,280.00 | 11,400 |
05 Jan 2024 | 4,335.00 | 4,425.00 | 4,305.00 | 4,320.00 | 4,320.00 | 15,800 |
04 Jan 2024 | 4,290.00 | 4,355.00 | 4,220.00 | 4,335.00 | 4,335.00 | 7,600 |
29 Dec 2023 | 4,320.00 | 4,370.00 | 4,280.00 | 4,300.00 | 4,300.00 | 19,700 |
28 Dec 2023 | 4,160.00 | 4,385.00 | 4,160.00 | 4,385.00 | 4,385.00 | 17,600 |
27 Dec 2023 | 4,155.00 | 4,315.00 | 4,130.00 | 4,270.00 | 4,270.00 | 34,900 |
26 Dec 2023 | 4,215.00 | 4,230.00 | 4,070.00 | 4,070.00 | 4,070.00 | 29,300 |
25 Dec 2023 | 4,225.00 | 4,330.00 | 4,180.00 | 4,215.00 | 4,215.00 | 23,600 |
22 Dec 2023 | 4,240.00 | 4,300.00 | 4,160.00 | 4,195.00 | 4,195.00 | 27,600 |
21 Dec 2023 | 4,245.00 | 4,365.00 | 4,245.00 | 4,270.00 | 4,270.00 | 17,500 |
20 Dec 2023 | 4,450.00 | 4,525.00 | 4,340.00 | 4,385.00 | 4,385.00 | 19,000 |
19 Dec 2023 | 4,410.00 | 4,440.00 | 4,365.00 | 4,440.00 | 4,440.00 | 6,500 |
18 Dec 2023 | 4,370.00 | 4,535.00 | 4,370.00 | 4,410.00 | 4,410.00 | 19,700 |
15 Dec 2023 | 4,315.00 | 4,530.00 | 4,265.00 | 4,495.00 | 4,495.00 | 32,400 |
14 Dec 2023 | 4,475.00 | 4,475.00 | 4,230.00 | 4,245.00 | 4,245.00 | 29,000 |
13 Dec 2023 | 4,360.00 | 4,470.00 | 4,300.00 | 4,300.00 | 4,300.00 | 30,900 |
12 Dec 2023 | 4,295.00 | 4,345.00 | 4,220.00 | 4,345.00 | 4,345.00 | 27,600 |
11 Dec 2023 | 4,500.00 | 4,525.00 | 4,240.00 | 4,255.00 | 4,255.00 | 62,500 |
08 Dec 2023 | 4,510.00 | 4,550.00 | 4,400.00 | 4,500.00 | 4,500.00 | 38,400 |
07 Dec 2023 | 4,630.00 | 4,630.00 | 4,450.00 | 4,550.00 | 4,550.00 | 35,000 |
06 Dec 2023 | 4,545.00 | 4,745.00 | 4,510.00 | 4,680.00 | 4,680.00 | 28,100 |
05 Dec 2023 | 4,680.00 | 4,715.00 | 4,610.00 | 4,615.00 | 4,615.00 | 26,500 |
04 Dec 2023 | 4,755.00 | 4,815.00 | 4,630.00 | 4,735.00 | 4,735.00 | 34,600 |
01 Dec 2023 | 4,880.00 | 4,920.00 | 4,800.00 | 4,825.00 | 4,825.00 | 37,600 |
30 Nov 2023 | 4,885.00 | 4,985.00 | 4,775.00 | 4,950.00 | 4,950.00 | 48,000 |
29 Nov 2023 | 4,730.00 | 4,990.00 | 4,730.00 | 4,885.00 | 4,885.00 | 45,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |