Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 4,550.00 | 4,581.00 | 4,468.00 | 4,557.00 | 4,557.00 | 1,011,200 |
02 May 2024 | 4,488.00 | 4,547.00 | 4,448.00 | 4,503.00 | 4,503.00 | 713,300 |
01 May 2024 | 4,610.00 | 4,610.00 | 4,487.00 | 4,558.00 | 4,558.00 | 1,334,600 |
30 Apr 2024 | 4,628.00 | 4,682.00 | 4,507.00 | 4,603.00 | 4,603.00 | 2,133,900 |
26 Apr 2024 | 4,162.00 | 4,243.00 | 4,133.00 | 4,208.00 | 4,208.00 | 776,200 |
25 Apr 2024 | 4,224.00 | 4,229.00 | 4,159.00 | 4,161.00 | 4,161.00 | 561,800 |
24 Apr 2024 | 4,165.00 | 4,262.00 | 4,165.00 | 4,262.00 | 4,262.00 | 483,600 |
23 Apr 2024 | 4,233.00 | 4,233.00 | 4,155.00 | 4,175.00 | 4,175.00 | 547,800 |
22 Apr 2024 | 4,148.00 | 4,231.00 | 4,103.00 | 4,219.00 | 4,219.00 | 577,300 |
19 Apr 2024 | 4,215.00 | 4,217.00 | 4,078.00 | 4,143.00 | 4,143.00 | 613,900 |
18 Apr 2024 | 4,166.00 | 4,252.00 | 4,152.00 | 4,223.00 | 4,223.00 | 456,700 |
17 Apr 2024 | 4,245.00 | 4,245.00 | 4,138.00 | 4,173.00 | 4,173.00 | 382,100 |
16 Apr 2024 | 4,301.00 | 4,301.00 | 4,201.00 | 4,244.00 | 4,244.00 | 455,000 |
15 Apr 2024 | 4,286.00 | 4,320.00 | 4,250.00 | 4,308.00 | 4,308.00 | 506,600 |
12 Apr 2024 | 4,289.00 | 4,310.00 | 4,248.00 | 4,276.00 | 4,276.00 | 484,700 |
11 Apr 2024 | 4,321.00 | 4,350.00 | 4,246.00 | 4,258.00 | 4,258.00 | 713,500 |
10 Apr 2024 | 4,375.00 | 4,417.00 | 4,354.00 | 4,390.00 | 4,390.00 | 477,700 |
09 Apr 2024 | 4,304.00 | 4,375.00 | 4,291.00 | 4,375.00 | 4,375.00 | 482,400 |
08 Apr 2024 | 4,270.00 | 4,320.00 | 4,252.00 | 4,320.00 | 4,320.00 | 499,600 |
05 Apr 2024 | 4,259.00 | 4,273.00 | 4,185.00 | 4,245.00 | 4,245.00 | 471,700 |
04 Apr 2024 | 4,205.00 | 4,324.00 | 4,192.00 | 4,301.00 | 4,301.00 | 709,300 |
03 Apr 2024 | 4,297.00 | 4,310.00 | 4,209.00 | 4,224.00 | 4,224.00 | 1,046,000 |
02 Apr 2024 | 4,163.00 | 4,185.00 | 4,112.00 | 4,160.00 | 4,160.00 | 764,900 |
01 Apr 2024 | 4,262.00 | 4,290.00 | 4,211.00 | 4,233.00 | 4,233.00 | 318,400 |
29 Mar 2024 | 4,288.00 | 4,315.00 | 4,241.00 | 4,271.00 | 4,271.00 | 142,700 |
28 Mar 2024 | 4,242.00 | 4,302.00 | 4,213.00 | 4,275.00 | 4,275.00 | 626,900 |
27 Mar 2024 | 4,239.00 | 4,280.00 | 4,203.00 | 4,250.00 | 4,250.00 | 923,400 |
26 Mar 2024 | 4,152.00 | 4,197.00 | 4,115.00 | 4,194.00 | 4,194.00 | 531,600 |
25 Mar 2024 | 4,233.00 | 4,240.00 | 4,159.00 | 4,168.00 | 4,168.00 | 538,300 |
22 Mar 2024 | 4,279.00 | 4,297.00 | 4,233.00 | 4,259.00 | 4,259.00 | 817,600 |
21 Mar 2024 | 4,152.00 | 4,248.00 | 4,148.00 | 4,245.00 | 4,245.00 | 1,021,200 |
19 Mar 2024 | 4,056.00 | 4,101.00 | 4,036.00 | 4,091.00 | 4,091.00 | 775,000 |
18 Mar 2024 | 4,004.00 | 4,058.00 | 3,995.00 | 4,056.00 | 4,056.00 | 529,100 |
15 Mar 2024 | 3,895.00 | 4,006.00 | 3,886.00 | 3,972.00 | 3,972.00 | 1,094,700 |
14 Mar 2024 | 3,900.00 | 3,996.00 | 3,888.00 | 3,996.00 | 3,996.00 | 881,600 |
13 Mar 2024 | 4,021.00 | 4,022.00 | 3,900.00 | 3,922.00 | 3,922.00 | 616,400 |
12 Mar 2024 | 3,930.00 | 3,990.00 | 3,872.00 | 3,990.00 | 3,990.00 | 877,900 |
11 Mar 2024 | 3,966.00 | 4,019.00 | 3,921.00 | 3,991.00 | 3,991.00 | 696,500 |
08 Mar 2024 | 4,014.00 | 4,111.00 | 3,998.00 | 4,060.00 | 4,060.00 | 979,600 |
07 Mar 2024 | 3,989.00 | 4,109.00 | 3,981.00 | 4,071.00 | 4,071.00 | 1,256,500 |
06 Mar 2024 | 3,875.00 | 3,969.00 | 3,864.00 | 3,961.00 | 3,961.00 | 830,200 |
05 Mar 2024 | 3,846.00 | 3,941.00 | 3,829.00 | 3,914.00 | 3,914.00 | 899,400 |
04 Mar 2024 | 3,916.00 | 3,917.00 | 3,801.00 | 3,844.00 | 3,844.00 | 1,024,400 |
01 Mar 2024 | 3,889.00 | 3,898.00 | 3,821.00 | 3,862.00 | 3,862.00 | 1,187,800 |
29 Feb 2024 | 3,837.00 | 3,926.00 | 3,828.00 | 3,907.00 | 3,907.00 | 1,336,600 |
28 Feb 2024 | 3,911.00 | 3,915.00 | 3,786.00 | 3,818.00 | 3,818.00 | 1,128,800 |
27 Feb 2024 | 3,837.00 | 3,969.00 | 3,824.00 | 3,949.00 | 3,949.00 | 1,039,100 |
26 Feb 2024 | 3,850.00 | 3,899.00 | 3,798.00 | 3,827.00 | 3,827.00 | 1,150,400 |
22 Feb 2024 | 3,849.00 | 3,862.00 | 3,783.00 | 3,821.00 | 3,821.00 | 1,102,400 |
21 Feb 2024 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | 195,600 |
20 Feb 2024 | 3,875.00 | 3,935.00 | 3,863.00 | 3,878.00 | 3,878.00 | 709,300 |
19 Feb 2024 | 3,809.00 | 3,870.00 | 3,802.00 | 3,857.00 | 3,857.00 | 490,900 |
16 Feb 2024 | 3,819.00 | 3,835.00 | 3,788.00 | 3,795.00 | 3,795.00 | 615,500 |
15 Feb 2024 | 3,793.00 | 3,797.00 | 3,755.00 | 3,787.00 | 3,787.00 | 783,700 |
14 Feb 2024 | 3,820.00 | 3,820.00 | 3,738.00 | 3,753.00 | 3,753.00 | 978,500 |
13 Feb 2024 | 3,820.00 | 3,865.00 | 3,804.00 | 3,865.00 | 3,865.00 | 780,300 |
09 Feb 2024 | 3,852.00 | 3,874.00 | 3,788.00 | 3,795.00 | 3,795.00 | 615,400 |
08 Feb 2024 | 3,864.00 | 3,925.00 | 3,831.00 | 3,859.00 | 3,859.00 | 959,800 |
07 Feb 2024 | 3,903.00 | 3,932.00 | 3,788.00 | 3,808.00 | 3,808.00 | 870,900 |
06 Feb 2024 | 4,001.00 | 4,011.00 | 3,864.00 | 3,864.00 | 3,864.00 | 1,192,700 |
05 Feb 2024 | 4,001.00 | 4,066.00 | 3,960.00 | 4,038.00 | 4,038.00 | 751,700 |
02 Feb 2024 | 3,937.00 | 3,976.00 | 3,880.00 | 3,970.00 | 3,970.00 | 1,081,700 |
01 Feb 2024 | 3,937.00 | 3,962.00 | 3,862.00 | 3,865.00 | 3,865.00 | 1,540,600 |
31 Jan 2024 | 3,917.00 | 4,042.00 | 3,917.00 | 4,007.00 | 4,007.00 | 876,500 |
30 Jan 2024 | 3,996.00 | 3,998.00 | 3,960.00 | 3,960.00 | 3,960.00 | 431,400 |
29 Jan 2024 | 3,921.00 | 3,995.00 | 3,920.00 | 3,976.00 | 3,976.00 | 374,500 |
26 Jan 2024 | 3,924.00 | 3,968.00 | 3,893.00 | 3,938.00 | 3,938.00 | 418,400 |
25 Jan 2024 | 3,923.00 | 3,992.00 | 3,897.00 | 3,982.00 | 3,982.00 | 572,300 |
24 Jan 2024 | 3,925.00 | 3,935.00 | 3,881.00 | 3,918.00 | 3,918.00 | 565,400 |
23 Jan 2024 | 3,973.00 | 4,015.00 | 3,928.00 | 3,955.00 | 3,955.00 | 621,800 |
22 Jan 2024 | 3,927.00 | 3,954.00 | 3,908.00 | 3,936.00 | 3,936.00 | 490,900 |
19 Jan 2024 | 3,946.00 | 3,954.00 | 3,841.00 | 3,867.00 | 3,867.00 | 915,100 |
18 Jan 2024 | 3,871.00 | 3,928.00 | 3,867.00 | 3,876.00 | 3,876.00 | 641,700 |
17 Jan 2024 | 3,988.00 | 4,029.00 | 3,876.00 | 3,891.00 | 3,891.00 | 847,900 |
16 Jan 2024 | 4,125.00 | 4,138.00 | 3,993.00 | 3,993.00 | 3,993.00 | 562,900 |
15 Jan 2024 | 4,125.00 | 4,138.00 | 4,075.00 | 4,090.00 | 4,090.00 | 93,700 |
12 Jan 2024 | 4,040.00 | 4,135.00 | 3,977.00 | 4,123.00 | 4,123.00 | 1,029,000 |
11 Jan 2024 | 3,980.00 | 4,008.00 | 3,955.00 | 3,968.00 | 3,968.00 | 792,600 |
10 Jan 2024 | 3,900.00 | 3,989.00 | 3,894.00 | 3,971.00 | 3,971.00 | 495,200 |
09 Jan 2024 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 160,600 |
05 Jan 2024 | 3,824.00 | 3,855.00 | 3,811.00 | 3,825.00 | 3,825.00 | 618,800 |
04 Jan 2024 | 3,702.00 | 3,824.00 | 3,686.00 | 3,809.00 | 3,809.00 | 882,300 |
29 Dec 2023 | 3,903.00 | 3,930.00 | 3,857.00 | 3,890.00 | 3,890.00 | 374,200 |
28 Dec 2023 | 3,829.00 | 3,905.00 | 3,822.00 | 3,904.00 | 3,904.00 | 360,300 |
27 Dec 2023 | 3,805.00 | 3,879.00 | 3,802.00 | 3,853.00 | 3,853.00 | 448,200 |
26 Dec 2023 | 3,776.00 | 3,809.00 | 3,772.00 | 3,804.00 | 3,804.00 | 265,600 |
25 Dec 2023 | 3,830.00 | 3,837.00 | 3,766.00 | 3,771.00 | 3,771.00 | 346,900 |
22 Dec 2023 | 3,860.00 | 3,865.00 | 3,805.00 | 3,838.00 | 3,838.00 | 547,800 |
21 Dec 2023 | 3,870.00 | 3,901.00 | 3,845.00 | 3,883.00 | 3,883.00 | 468,200 |
20 Dec 2023 | 3,880.00 | 3,959.00 | 3,863.00 | 3,939.00 | 3,939.00 | 819,400 |
19 Dec 2023 | 3,833.00 | 3,863.00 | 3,773.00 | 3,835.00 | 3,835.00 | 551,900 |
18 Dec 2023 | 3,792.00 | 3,848.00 | 3,733.00 | 3,848.00 | 3,848.00 | 560,600 |
15 Dec 2023 | 3,659.00 | 3,871.00 | 3,653.00 | 3,862.00 | 3,862.00 | 1,666,700 |
14 Dec 2023 | 3,743.00 | 3,743.00 | 3,593.00 | 3,646.00 | 3,646.00 | 1,444,200 |
13 Dec 2023 | 3,779.00 | 3,809.00 | 3,764.00 | 3,785.00 | 3,785.00 | 464,900 |
12 Dec 2023 | 3,772.00 | 3,801.00 | 3,757.00 | 3,774.00 | 3,774.00 | 562,700 |
11 Dec 2023 | 3,780.00 | 3,820.00 | 3,754.00 | 3,770.00 | 3,770.00 | 733,900 |
08 Dec 2023 | 3,801.00 | 3,813.00 | 3,692.00 | 3,711.00 | 3,711.00 | 841,900 |
07 Dec 2023 | 3,880.00 | 3,899.00 | 3,835.00 | 3,850.00 | 3,850.00 | 636,100 |
06 Dec 2023 | 3,814.00 | 3,910.00 | 3,805.00 | 3,901.00 | 3,901.00 | 547,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |