Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2,820.00 | 2,940.00 | 2,800.00 | 2,895.00 | 2,895.00 | 121,538 |
07 May 2024 | 2,790.00 | 2,820.00 | 2,730.00 | 2,820.00 | 2,820.00 | 123,164 |
03 May 2024 | 2,700.00 | 2,790.00 | 2,685.00 | 2,765.00 | 2,765.00 | 57,403 |
02 May 2024 | 2,720.00 | 2,725.00 | 2,670.00 | 2,720.00 | 2,720.00 | 33,501 |
30 Apr 2024 | 2,690.00 | 2,745.00 | 2,660.00 | 2,690.00 | 2,690.00 | 27,631 |
29 Apr 2024 | 2,570.00 | 2,730.00 | 2,570.00 | 2,710.00 | 2,710.00 | 76,610 |
26 Apr 2024 | 2,660.00 | 2,660.00 | 2,535.00 | 2,580.00 | 2,580.00 | 54,750 |
25 Apr 2024 | 2,630.00 | 2,650.00 | 2,555.00 | 2,600.00 | 2,600.00 | 23,529 |
24 Apr 2024 | 2,595.00 | 2,640.00 | 2,585.00 | 2,625.00 | 2,625.00 | 16,220 |
23 Apr 2024 | 2,590.00 | 2,675.00 | 2,570.00 | 2,585.00 | 2,585.00 | 16,775 |
22 Apr 2024 | 2,785.00 | 2,785.00 | 2,570.00 | 2,590.00 | 2,590.00 | 28,198 |
19 Apr 2024 | 2,590.00 | 2,845.00 | 2,565.00 | 2,590.00 | 2,590.00 | 174,269 |
18 Apr 2024 | 2,620.00 | 2,630.00 | 2,560.00 | 2,590.00 | 2,590.00 | 46,905 |
17 Apr 2024 | 2,690.00 | 2,700.00 | 2,565.00 | 2,600.00 | 2,600.00 | 31,940 |
16 Apr 2024 | 2,710.00 | 2,720.00 | 2,575.00 | 2,605.00 | 2,605.00 | 53,897 |
15 Apr 2024 | 2,565.00 | 2,680.00 | 2,555.00 | 2,590.00 | 2,590.00 | 36,393 |
12 Apr 2024 | 2,660.00 | 2,785.00 | 2,555.00 | 2,555.00 | 2,555.00 | 36,608 |
11 Apr 2024 | 2,725.00 | 2,725.00 | 2,645.00 | 2,705.00 | 2,705.00 | 13,777 |
09 Apr 2024 | 2,690.00 | 2,735.00 | 2,635.00 | 2,700.00 | 2,700.00 | 41,681 |
08 Apr 2024 | 2,720.00 | 2,805.00 | 2,550.00 | 2,650.00 | 2,650.00 | 47,797 |
05 Apr 2024 | 2,610.00 | 2,645.00 | 2,585.00 | 2,610.00 | 2,610.00 | 32,081 |
04 Apr 2024 | 2,730.00 | 2,730.00 | 2,570.00 | 2,600.00 | 2,600.00 | 34,192 |
03 Apr 2024 | 2,650.00 | 2,680.00 | 2,585.00 | 2,600.00 | 2,600.00 | 51,691 |
02 Apr 2024 | 2,840.00 | 2,840.00 | 2,625.00 | 2,650.00 | 2,650.00 | 136,179 |
01 Apr 2024 | 2,760.00 | 2,780.00 | 2,745.00 | 2,770.00 | 2,770.00 | 59,054 |
29 Mar 2024 | 2,735.00 | 2,830.00 | 2,735.00 | 2,765.00 | 2,765.00 | 54,509 |
28 Mar 2024 | 2,780.00 | 2,835.00 | 2,755.00 | 2,780.00 | 2,780.00 | 37,394 |
27 Mar 2024 | 2,775.00 | 2,840.00 | 2,760.00 | 2,780.00 | 2,780.00 | 49,194 |
26 Mar 2024 | 2,840.00 | 2,840.00 | 2,775.00 | 2,790.00 | 2,790.00 | 48,892 |
25 Mar 2024 | 2,790.00 | 2,840.00 | 2,785.00 | 2,830.00 | 2,830.00 | 47,552 |
22 Mar 2024 | 2,805.00 | 2,830.00 | 2,765.00 | 2,790.00 | 2,790.00 | 115,842 |
21 Mar 2024 | 2,910.00 | 2,945.00 | 2,785.00 | 2,815.00 | 2,815.00 | 118,641 |
20 Mar 2024 | 2,915.00 | 2,915.00 | 2,810.00 | 2,870.00 | 2,870.00 | 153,793 |
19 Mar 2024 | 2,910.00 | 3,030.00 | 2,860.00 | 2,915.00 | 2,915.00 | 235,624 |
18 Mar 2024 | 2,820.00 | 2,925.00 | 2,800.00 | 2,925.00 | 2,925.00 | 96,193 |
15 Mar 2024 | 2,830.00 | 2,850.00 | 2,780.00 | 2,830.00 | 2,830.00 | 95,695 |
14 Mar 2024 | 2,860.00 | 2,890.00 | 2,820.00 | 2,830.00 | 2,830.00 | 70,260 |
13 Mar 2024 | 2,805.00 | 2,900.00 | 2,805.00 | 2,860.00 | 2,860.00 | 44,900 |
12 Mar 2024 | 2,875.00 | 2,875.00 | 2,815.00 | 2,830.00 | 2,830.00 | 73,680 |
11 Mar 2024 | 2,835.00 | 2,930.00 | 2,800.00 | 2,875.00 | 2,875.00 | 114,432 |
08 Mar 2024 | 2,955.00 | 3,275.00 | 2,800.00 | 2,900.00 | 2,900.00 | 799,451 |
07 Mar 2024 | 2,890.00 | 2,890.00 | 2,810.00 | 2,830.00 | 2,830.00 | 24,646 |
06 Mar 2024 | 2,865.00 | 2,885.00 | 2,830.00 | 2,835.00 | 2,835.00 | 33,670 |
05 Mar 2024 | 2,910.00 | 2,945.00 | 2,850.00 | 2,850.00 | 2,850.00 | 435,764 |
04 Mar 2024 | 2,970.00 | 2,995.00 | 2,935.00 | 2,955.00 | 2,955.00 | 44,933 |
29 Feb 2024 | 2,995.00 | 3,000.00 | 2,935.00 | 2,970.00 | 2,970.00 | 39,691 |
28 Feb 2024 | 2,935.00 | 3,045.00 | 2,910.00 | 3,000.00 | 3,000.00 | 59,498 |
27 Feb 2024 | 3,035.00 | 3,035.00 | 2,900.00 | 2,935.00 | 2,935.00 | 46,463 |
26 Feb 2024 | 2,990.00 | 2,990.00 | 2,950.00 | 2,985.00 | 2,985.00 | 51,112 |
23 Feb 2024 | 3,050.00 | 3,050.00 | 2,950.00 | 2,990.00 | 2,990.00 | 75,048 |
22 Feb 2024 | 3,000.00 | 3,005.00 | 2,975.00 | 2,990.00 | 2,990.00 | 41,272 |
21 Feb 2024 | 3,025.00 | 3,090.00 | 2,985.00 | 3,000.00 | 3,000.00 | 55,221 |
20 Feb 2024 | 3,150.00 | 3,150.00 | 2,990.00 | 3,025.00 | 3,025.00 | 65,499 |
19 Feb 2024 | 3,040.00 | 3,125.00 | 3,035.00 | 3,055.00 | 3,055.00 | 34,423 |
16 Feb 2024 | 3,100.00 | 3,150.00 | 3,045.00 | 3,070.00 | 3,070.00 | 27,683 |
15 Feb 2024 | 2,990.00 | 3,200.00 | 2,990.00 | 3,100.00 | 3,100.00 | 161,853 |
14 Feb 2024 | 3,085.00 | 3,085.00 | 2,980.00 | 3,020.00 | 3,020.00 | 28,434 |
13 Feb 2024 | 3,030.00 | 3,090.00 | 2,980.00 | 3,030.00 | 3,030.00 | 41,053 |
08 Feb 2024 | 3,000.00 | 3,035.00 | 2,980.00 | 3,025.00 | 3,025.00 | 46,668 |
07 Feb 2024 | 3,065.00 | 3,065.00 | 2,990.00 | 3,000.00 | 3,000.00 | 65,622 |
06 Feb 2024 | 3,060.00 | 3,105.00 | 3,005.00 | 3,065.00 | 3,065.00 | 36,128 |
05 Feb 2024 | 3,160.00 | 3,160.00 | 3,025.00 | 3,060.00 | 3,060.00 | 34,927 |
02 Feb 2024 | 3,170.00 | 3,170.00 | 3,060.00 | 3,095.00 | 3,095.00 | 41,590 |
01 Feb 2024 | 3,055.00 | 3,090.00 | 3,000.00 | 3,090.00 | 3,090.00 | 50,941 |
31 Jan 2024 | 3,085.00 | 3,145.00 | 3,015.00 | 3,055.00 | 3,055.00 | 41,651 |
30 Jan 2024 | 3,070.00 | 3,150.00 | 3,050.00 | 3,085.00 | 3,085.00 | 32,940 |
29 Jan 2024 | 3,110.00 | 3,135.00 | 3,030.00 | 3,115.00 | 3,115.00 | 69,881 |
26 Jan 2024 | 3,070.00 | 3,125.00 | 3,025.00 | 3,055.00 | 3,055.00 | 65,138 |
25 Jan 2024 | 3,285.00 | 3,285.00 | 3,070.00 | 3,070.00 | 3,070.00 | 151,913 |
24 Jan 2024 | 3,300.00 | 3,300.00 | 3,195.00 | 3,220.00 | 3,220.00 | 58,862 |
23 Jan 2024 | 3,130.00 | 3,400.00 | 3,010.00 | 3,195.00 | 3,195.00 | 247,747 |
22 Jan 2024 | 3,250.00 | 3,250.00 | 3,070.00 | 3,130.00 | 3,130.00 | 83,587 |
19 Jan 2024 | 3,190.00 | 3,240.00 | 3,165.00 | 3,195.00 | 3,195.00 | 57,008 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 3,365.00 | 3,400.00 | 3,200.00 | 3,235.00 | 3,235.00 | 113,592 |
16 Jan 2024 | 3,480.00 | 3,480.00 | 3,355.00 | 3,365.00 | 3,365.00 | 104,602 |
15 Jan 2024 | 3,400.00 | 3,580.00 | 3,365.00 | 3,380.00 | 3,380.00 | 165,504 |
12 Jan 2024 | 3,405.00 | 3,435.00 | 3,330.00 | 3,365.00 | 3,365.00 | 75,938 |
11 Jan 2024 | 3,440.00 | 3,450.00 | 3,360.00 | 3,415.00 | 3,415.00 | 56,760 |
10 Jan 2024 | 3,530.00 | 3,530.00 | 3,365.00 | 3,445.00 | 3,445.00 | 125,801 |
09 Jan 2024 | 3,400.00 | 3,475.00 | 3,350.00 | 3,450.00 | 3,450.00 | 109,148 |
08 Jan 2024 | 3,580.00 | 3,580.00 | 3,375.00 | 3,380.00 | 3,380.00 | 157,080 |
05 Jan 2024 | 3,425.00 | 3,600.00 | 3,405.00 | 3,500.00 | 3,500.00 | 182,653 |
04 Jan 2024 | 3,400.00 | 3,435.00 | 3,375.00 | 3,425.00 | 3,425.00 | 56,732 |
03 Jan 2024 | 3,390.00 | 3,635.00 | 3,315.00 | 3,420.00 | 3,420.00 | 401,128 |
02 Jan 2024 | 3,490.00 | 3,490.00 | 3,320.00 | 3,390.00 | 3,390.00 | 74,732 |
28 Dec 2023 | 3,600.00 | 3,600.00 | 3,415.00 | 3,445.00 | 3,445.00 | 159,753 |
27 Dec 2023 | 3,450.00 | 3,585.00 | 3,355.00 | 3,560.00 | 3,560.00 | 140,421 |
26 Dec 2023 | 3,450.00 | 3,505.00 | 3,375.00 | 3,375.00 | 3,375.00 | 88,650 |
22 Dec 2023 | 3,515.00 | 3,525.00 | 3,430.00 | 3,450.00 | 3,450.00 | 69,898 |
21 Dec 2023 | 3,580.00 | 3,605.00 | 3,510.00 | 3,510.00 | 3,510.00 | 98,798 |
20 Dec 2023 | 3,465.00 | 3,600.00 | 3,465.00 | 3,570.00 | 3,570.00 | 227,298 |
19 Dec 2023 | 3,450.00 | 3,520.00 | 3,400.00 | 3,470.00 | 3,470.00 | 150,171 |
18 Dec 2023 | 3,320.00 | 3,425.00 | 3,290.00 | 3,425.00 | 3,425.00 | 138,709 |
15 Dec 2023 | 3,235.00 | 3,390.00 | 3,205.00 | 3,320.00 | 3,320.00 | 140,107 |
14 Dec 2023 | 3,250.00 | 3,250.00 | 3,160.00 | 3,235.00 | 3,235.00 | 75,996 |
13 Dec 2023 | 3,125.00 | 3,260.00 | 3,080.00 | 3,255.00 | 3,255.00 | 212,952 |
12 Dec 2023 | 3,160.00 | 3,160.00 | 3,080.00 | 3,125.00 | 3,125.00 | 40,055 |
11 Dec 2023 | 3,180.00 | 3,180.00 | 3,090.00 | 3,130.00 | 3,130.00 | 37,281 |
08 Dec 2023 | 3,150.00 | 3,150.00 | 3,080.00 | 3,110.00 | 3,110.00 | 22,095 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |