Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 2,550.00 | 2,580.00 | 2,505.00 | 2,520.00 | 2,520.00 | 2,466,118 |
10 May 2024 | 2,660.00 | 2,680.00 | 2,540.00 | 2,550.00 | 2,550.00 | 2,734,583 |
09 May 2024 | 2,800.00 | 2,815.00 | 2,500.00 | 2,625.00 | 2,625.00 | 6,368,179 |
08 May 2024 | 2,765.00 | 2,800.00 | 2,755.00 | 2,770.00 | 2,770.00 | 1,336,645 |
07 May 2024 | 2,800.00 | 2,875.00 | 2,725.00 | 2,760.00 | 2,760.00 | 3,725,814 |
06 May 2024 | 3,130.00 | 3,135.00 | 2,835.00 | 2,835.00 | 2,835.00 | 4,945,921 |
03 May 2024 | 3,240.00 | 3,270.00 | 3,130.00 | 3,145.00 | 3,145.00 | 2,737,591 |
02 May 2024 | 3,140.00 | 3,205.00 | 3,090.00 | 3,150.00 | 3,150.00 | 2,642,052 |
30 Apr 2024 | 3,130.00 | 3,160.00 | 3,105.00 | 3,120.00 | 3,120.00 | 1,238,230 |
29 Apr 2024 | 3,270.00 | 3,270.00 | 3,095.00 | 3,125.00 | 3,125.00 | 4,318,289 |
26 Apr 2024 | 2,900.00 | 3,110.00 | 2,895.00 | 3,110.00 | 3,110.00 | 2,755,858 |
25 Apr 2024 | 2,915.00 | 2,990.00 | 2,815.00 | 2,830.00 | 2,830.00 | 2,954,943 |
24 Apr 2024 | 2,960.00 | 2,990.00 | 2,890.00 | 2,975.00 | 2,975.00 | 2,712,890 |
23 Apr 2024 | 2,805.00 | 2,890.00 | 2,800.00 | 2,860.00 | 2,860.00 | 2,110,482 |
22 Apr 2024 | 2,870.00 | 2,925.00 | 2,760.00 | 2,765.00 | 2,765.00 | 3,155,900 |
19 Apr 2024 | 3,000.00 | 3,075.00 | 2,780.00 | 2,860.00 | 2,860.00 | 3,975,551 |
18 Apr 2024 | 2,860.00 | 3,080.00 | 2,820.00 | 3,035.00 | 3,035.00 | 3,634,842 |
17 Apr 2024 | 2,925.00 | 2,935.00 | 2,810.00 | 2,900.00 | 2,900.00 | 2,954,009 |
16 Apr 2024 | 2,720.00 | 2,940.00 | 2,695.00 | 2,830.00 | 2,830.00 | 5,267,266 |
15 Apr 2024 | 2,855.00 | 2,880.00 | 2,750.00 | 2,755.00 | 2,755.00 | 2,833,306 |
12 Apr 2024 | 3,060.00 | 3,070.00 | 2,860.00 | 2,900.00 | 2,900.00 | 4,176,624 |
11 Apr 2024 | 3,040.00 | 3,130.00 | 2,950.00 | 3,015.00 | 3,015.00 | 2,529,384 |
10 Apr 2024 | 3,115.00 | 3,210.00 | 3,020.00 | 3,020.00 | 3,020.00 | 2,741,767 |
09 Apr 2024 | 3,180.00 | 3,215.00 | 2,990.00 | 3,020.00 | 3,020.00 | 3,815,865 |
08 Apr 2024 | 3,435.00 | 3,435.00 | 3,125.00 | 3,150.00 | 3,150.00 | 2,979,865 |
03 Apr 2024 | 3,340.00 | 3,415.00 | 3,330.00 | 3,385.00 | 3,385.00 | 1,073,024 |
02 Apr 2024 | 3,410.00 | 3,475.00 | 3,325.00 | 3,400.00 | 3,400.00 | 2,316,959 |
01 Apr 2024 | 3,395.00 | 3,430.00 | 3,305.00 | 3,420.00 | 3,420.00 | 1,746,584 |
29 Mar 2024 | 3,185.00 | 3,455.00 | 3,185.00 | 3,360.00 | 3,360.00 | 2,463,000 |
28 Mar 2024 | 3,245.00 | 3,270.00 | 3,150.00 | 3,165.00 | 3,165.00 | 2,163,188 |
27 Mar 2024 | 3,360.00 | 3,390.00 | 3,040.00 | 3,150.00 | 3,150.00 | 3,753,762 |
26 Mar 2024 | 3,510.00 | 3,550.00 | 3,340.00 | 3,340.00 | 3,340.00 | 2,069,744 |
25 Mar 2024 | 3,560.00 | 3,640.00 | 3,460.00 | 3,460.00 | 3,460.00 | 2,286,525 |
22 Mar 2024 | 3,445.00 | 3,545.00 | 3,395.00 | 3,450.00 | 3,450.00 | 2,632,925 |
21 Mar 2024 | 3,495.00 | 3,560.00 | 3,350.00 | 3,395.00 | 3,395.00 | 3,349,306 |
20 Mar 2024 | 3,400.00 | 3,490.00 | 3,315.00 | 3,375.00 | 3,375.00 | 4,262,715 |
19 Mar 2024 | 3,695.00 | 3,725.00 | 3,300.00 | 3,305.00 | 3,305.00 | 4,661,114 |
18 Mar 2024 | 3,650.00 | 3,675.00 | 3,600.00 | 3,665.00 | 3,665.00 | 1,195,124 |
15 Mar 2024 | 3,750.00 | 3,815.00 | 3,520.00 | 3,605.00 | 3,605.00 | 4,449,426 |
14 Mar 2024 | 3,450.00 | 3,750.00 | 3,385.00 | 3,750.00 | 3,750.00 | 3,747,211 |
13 Mar 2024 | 3,610.00 | 3,640.00 | 3,400.00 | 3,410.00 | 3,410.00 | 3,079,496 |
12 Mar 2024 | 3,790.00 | 3,795.00 | 3,575.00 | 3,585.00 | 3,585.00 | 3,365,929 |
11 Mar 2024 | 3,830.00 | 3,930.00 | 3,680.00 | 3,750.00 | 3,750.00 | 2,108,788 |
08 Mar 2024 | 3,920.00 | 3,980.00 | 3,815.00 | 3,825.00 | 3,825.00 | 2,218,597 |
07 Mar 2024 | 4,135.00 | 4,150.00 | 3,910.00 | 3,910.00 | 3,910.00 | 2,114,270 |
06 Mar 2024 | 4,180.00 | 4,225.00 | 4,045.00 | 4,085.00 | 4,085.00 | 1,559,769 |
05 Mar 2024 | 4,270.00 | 4,290.00 | 4,180.00 | 4,200.00 | 4,200.00 | 1,118,170 |
04 Mar 2024 | 4,560.00 | 4,565.00 | 4,170.00 | 4,200.00 | 4,200.00 | 2,437,526 |
01 Mar 2024 | 4,250.00 | 4,340.00 | 4,230.00 | 4,340.00 | 4,340.00 | 1,771,601 |
29 Feb 2024 | 3,985.00 | 4,140.00 | 3,910.00 | 4,140.00 | 4,140.00 | 2,368,758 |
27 Feb 2024 | 3,990.00 | 4,010.00 | 3,815.00 | 3,960.00 | 3,960.00 | 1,670,471 |
26 Feb 2024 | 3,970.00 | 4,015.00 | 3,920.00 | 3,975.00 | 3,975.00 | 1,318,385 |
23 Feb 2024 | 4,145.00 | 4,170.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2,029,636 |
22 Feb 2024 | 4,140.00 | 4,210.00 | 4,010.00 | 4,015.00 | 4,015.00 | 2,054,078 |
21 Feb 2024 | 4,130.00 | 4,205.00 | 3,955.00 | 3,990.00 | 3,990.00 | 1,970,421 |
20 Feb 2024 | 4,060.00 | 4,160.00 | 4,055.00 | 4,150.00 | 4,150.00 | 1,066,434 |
19 Feb 2024 | 4,170.00 | 4,170.00 | 4,025.00 | 4,080.00 | 4,080.00 | 1,323,366 |
16 Feb 2024 | 4,425.00 | 4,450.00 | 4,125.00 | 4,185.00 | 4,185.00 | 1,755,608 |
15 Feb 2024 | 4,280.00 | 4,435.00 | 4,260.00 | 4,430.00 | 4,430.00 | 1,867,413 |
05 Feb 2024 | 3,995.00 | 4,105.00 | 3,985.00 | 4,105.00 | 4,105.00 | 1,512,766 |
02 Feb 2024 | 3,995.00 | 4,000.00 | 3,905.00 | 3,985.00 | 3,985.00 | 1,321,415 |
01 Feb 2024 | 3,930.00 | 4,000.00 | 3,860.00 | 3,960.00 | 3,960.00 | 1,564,707 |
31 Jan 2024 | 3,810.00 | 3,920.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1,343,687 |
30 Jan 2024 | 3,830.00 | 3,895.00 | 3,790.00 | 3,835.00 | 3,835.00 | 1,694,357 |
29 Jan 2024 | 3,915.00 | 3,920.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,540,808 |
26 Jan 2024 | 3,700.00 | 3,895.00 | 3,680.00 | 3,895.00 | 3,895.00 | 2,215,100 |
25 Jan 2024 | 3,715.00 | 3,760.00 | 3,685.00 | 3,720.00 | 3,720.00 | 1,025,608 |
24 Jan 2024 | 3,775.00 | 3,795.00 | 3,680.00 | 3,680.00 | 3,680.00 | 1,134,308 |
23 Jan 2024 | 3,830.00 | 3,860.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1,175,206 |
22 Jan 2024 | 3,780.00 | 3,870.00 | 3,760.00 | 3,815.00 | 3,815.00 | 1,892,364 |
19 Jan 2024 | 3,755.00 | 3,800.00 | 3,610.00 | 3,735.00 | 3,735.00 | 2,639,066 |
18 Jan 2024 | 3,595.00 | 3,690.00 | 3,550.00 | 3,690.00 | 3,690.00 | 2,032,743 |
17 Jan 2024 | 3,620.00 | 3,665.00 | 3,565.00 | 3,565.00 | 3,565.00 | 2,532,447 |
16 Jan 2024 | 3,690.00 | 3,745.00 | 3,655.00 | 3,670.00 | 3,670.00 | 1,518,360 |
15 Jan 2024 | 3,790.00 | 3,790.00 | 3,670.00 | 3,700.00 | 3,700.00 | 1,681,537 |
12 Jan 2024 | 3,805.00 | 3,810.00 | 3,725.00 | 3,735.00 | 3,735.00 | 1,687,212 |
11 Jan 2024 | 3,785.00 | 3,855.00 | 3,665.00 | 3,830.00 | 3,830.00 | 2,802,207 |
10 Jan 2024 | 3,560.00 | 3,650.00 | 3,550.00 | 3,650.00 | 3,650.00 | 1,686,822 |
09 Jan 2024 | 3,500.00 | 3,600.00 | 3,485.00 | 3,590.00 | 3,590.00 | 2,268,499 |
08 Jan 2024 | 3,425.00 | 3,475.00 | 3,390.00 | 3,455.00 | 3,455.00 | 1,746,862 |
05 Jan 2024 | 3,380.00 | 3,420.00 | 3,320.00 | 3,390.00 | 3,390.00 | 1,783,386 |
04 Jan 2024 | 3,465.00 | 3,465.00 | 3,365.00 | 3,365.00 | 3,365.00 | 1,772,461 |
03 Jan 2024 | 3,410.00 | 3,450.00 | 3,360.00 | 3,445.00 | 3,445.00 | 2,308,422 |
02 Jan 2024 | 3,340.00 | 3,445.00 | 3,310.00 | 3,445.00 | 3,445.00 | 3,206,101 |
29 Dec 2023 | 3,275.00 | 3,325.00 | 3,210.00 | 3,275.00 | 3,275.00 | 1,752,597 |
28 Dec 2023 | 3,355.00 | 3,385.00 | 3,250.00 | 3,260.00 | 3,260.00 | 1,607,421 |
27 Dec 2023 | 3,460.00 | 3,460.00 | 3,300.00 | 3,305.00 | 3,305.00 | 2,224,978 |
26 Dec 2023 | 3,400.00 | 3,455.00 | 3,400.00 | 3,420.00 | 3,420.00 | 1,101,397 |
25 Dec 2023 | 3,390.00 | 3,425.00 | 3,365.00 | 3,375.00 | 3,375.00 | 706,316 |
22 Dec 2023 | 3,360.00 | 3,415.00 | 3,310.00 | 3,370.00 | 3,370.00 | 1,359,329 |
21 Dec 2023 | 3,330.00 | 3,380.00 | 3,295.00 | 3,340.00 | 3,340.00 | 1,183,048 |
20 Dec 2023 | 3,355.00 | 3,375.00 | 3,295.00 | 3,365.00 | 3,365.00 | 1,423,468 |
19 Dec 2023 | 3,375.00 | 3,380.00 | 3,300.00 | 3,310.00 | 3,310.00 | 1,571,949 |
18 Dec 2023 | 3,435.00 | 3,480.00 | 3,355.00 | 3,360.00 | 3,360.00 | 1,466,389 |
15 Dec 2023 | 3,520.00 | 3,565.00 | 3,415.00 | 3,440.00 | 3,440.00 | 2,087,290 |
14 Dec 2023 | 3,670.00 | 3,690.00 | 3,475.00 | 3,495.00 | 3,495.00 | 2,646,299 |
13 Dec 2023 | 3,540.00 | 3,650.00 | 3,530.00 | 3,650.00 | 3,650.00 | 1,860,957 |
12 Dec 2023 | 3,510.00 | 3,560.00 | 3,480.00 | 3,520.00 | 3,520.00 | 1,589,984 |
11 Dec 2023 | 3,375.00 | 3,515.00 | 3,375.00 | 3,510.00 | 3,510.00 | 2,720,504 |
08 Dec 2023 | 3,440.00 | 3,445.00 | 3,325.00 | 3,335.00 | 3,335.00 | 2,492,258 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |