Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7,850.00 | 7,950.00 | 7,750.00 | 7,750.00 | 7,750.00 | 19,948,500 |
02 May 2024 | 7,600.00 | 8,375.00 | 7,575.00 | 7,825.00 | 7,825.00 | 44,305,400 |
30 Apr 2024 | 7,525.00 | 7,600.00 | 7,475.00 | 7,575.00 | 7,575.00 | 18,314,000 |
29 Apr 2024 | 7,350.00 | 7,500.00 | 7,350.00 | 7,500.00 | 7,500.00 | 15,752,300 |
26 Apr 2024 | 7,400.00 | 7,550.00 | 7,325.00 | 7,325.00 | 7,325.00 | 21,787,000 |
25 Apr 2024 | 7,425.00 | 7,500.00 | 7,350.00 | 7,400.00 | 7,400.00 | 15,160,300 |
24 Apr 2024 | 7,300.00 | 7,450.00 | 7,250.00 | 7,450.00 | 7,450.00 | 21,245,600 |
23 Apr 2024 | 7,000.00 | 7,425.00 | 6,975.00 | 7,300.00 | 7,300.00 | 32,812,400 |
22 Apr 2024 | 6,900.00 | 7,000.00 | 6,875.00 | 7,000.00 | 7,000.00 | 17,838,500 |
19 Apr 2024 | 6,925.00 | 7,025.00 | 6,850.00 | 6,850.00 | 6,850.00 | 19,957,100 |
18 Apr 2024 | 6,875.00 | 7,025.00 | 6,850.00 | 6,925.00 | 6,925.00 | 22,368,400 |
17 Apr 2024 | 7,275.00 | 7,350.00 | 6,775.00 | 6,850.00 | 6,850.00 | 35,050,800 |
16 Apr 2024 | 7,300.00 | 7,300.00 | 7,025.00 | 7,225.00 | 7,225.00 | 45,186,200 |
05 Apr 2024 | 7,025.00 | 7,100.00 | 6,875.00 | 7,100.00 | 7,100.00 | 32,934,800 |
04 Apr 2024 | 6,775.00 | 7,000.00 | 6,700.00 | 6,975.00 | 6,975.00 | 38,112,000 |
03 Apr 2024 | 6,575.00 | 6,800.00 | 6,450.00 | 6,775.00 | 6,775.00 | 43,420,100 |
02 Apr 2024 | 6,125.00 | 6,475.00 | 6,125.00 | 6,475.00 | 6,475.00 | 33,468,000 |
01 Apr 2024 | 5,800.00 | 6,125.00 | 5,750.00 | 6,100.00 | 6,100.00 | 24,009,700 |
28 Mar 2024 | 5,750.00 | 5,925.00 | 5,525.00 | 5,825.00 | 5,825.00 | 26,248,200 |
27 Mar 2024 | 6,150.00 | 6,350.00 | 5,700.00 | 5,725.00 | 5,725.00 | 31,073,600 |
26 Mar 2024 | 6,100.00 | 6,100.00 | 5,950.00 | 6,100.00 | 6,100.00 | 20,318,200 |
25 Mar 2024 | 5,950.00 | 5,950.00 | 5,625.00 | 5,950.00 | 5,950.00 | 19,410,600 |
22 Mar 2024 | 5,650.00 | 5,775.00 | 5,650.00 | 5,675.00 | 5,675.00 | 11,679,800 |
21 Mar 2024 | 5,800.00 | 5,950.00 | 5,625.00 | 5,625.00 | 5,625.00 | 23,100,200 |
20 Mar 2024 | 5,400.00 | 5,775.00 | 5,350.00 | 5,700.00 | 5,700.00 | 25,446,600 |
19 Mar 2024 | 5,275.00 | 5,425.00 | 5,225.00 | 5,350.00 | 5,350.00 | 14,221,900 |
18 Mar 2024 | 5,200.00 | 5,400.00 | 5,025.00 | 5,275.00 | 5,275.00 | 25,345,100 |
15 Mar 2024 | 5,550.00 | 5,700.00 | 5,025.00 | 5,150.00 | 5,150.00 | 50,497,000 |
14 Mar 2024 | 6,250.00 | 6,500.00 | 5,225.00 | 5,550.00 | 5,550.00 | 62,435,700 |
13 Mar 2024 | 5,600.00 | 6,275.00 | 5,600.00 | 6,225.00 | 6,225.00 | 56,432,100 |
08 Mar 2024 | 5,625.00 | 5,775.00 | 5,500.00 | 5,575.00 | 5,575.00 | 27,082,800 |
07 Mar 2024 | 5,225.00 | 5,750.00 | 5,175.00 | 5,625.00 | 5,625.00 | 60,464,400 |
06 Mar 2024 | 4,760.00 | 5,225.00 | 4,740.00 | 5,225.00 | 5,225.00 | 28,271,300 |
05 Mar 2024 | 4,800.00 | 4,850.00 | 4,710.00 | 4,740.00 | 4,740.00 | 11,404,500 |
04 Mar 2024 | 4,690.00 | 4,810.00 | 4,680.00 | 4,790.00 | 4,790.00 | 12,009,100 |
01 Mar 2024 | 4,580.00 | 4,710.00 | 4,560.00 | 4,670.00 | 4,670.00 | 17,594,300 |
29 Feb 2024 | 4,510.00 | 4,720.00 | 4,490.00 | 4,580.00 | 4,580.00 | 22,641,400 |
28 Feb 2024 | 4,470.00 | 4,570.00 | 4,400.00 | 4,510.00 | 4,510.00 | 20,613,100 |
27 Feb 2024 | 4,530.00 | 4,590.00 | 4,350.00 | 4,450.00 | 4,450.00 | 15,116,000 |
26 Feb 2024 | 4,490.00 | 4,630.00 | 4,450.00 | 4,520.00 | 4,520.00 | 9,744,900 |
23 Feb 2024 | 4,650.00 | 4,660.00 | 4,260.00 | 4,490.00 | 4,490.00 | 27,688,700 |
22 Feb 2024 | 4,670.00 | 4,730.00 | 4,630.00 | 4,630.00 | 4,630.00 | 14,608,600 |
21 Feb 2024 | 4,630.00 | 4,700.00 | 4,620.00 | 4,670.00 | 4,670.00 | 15,879,000 |
20 Feb 2024 | 4,650.00 | 4,770.00 | 4,600.00 | 4,620.00 | 4,620.00 | 22,915,500 |
19 Feb 2024 | 4,650.00 | 4,840.00 | 4,580.00 | 4,640.00 | 4,640.00 | 51,026,400 |
16 Feb 2024 | 4,080.00 | 4,760.00 | 4,070.00 | 4,620.00 | 4,620.00 | 90,173,200 |
15 Feb 2024 | 4,160.00 | 4,350.00 | 4,000.00 | 4,050.00 | 4,050.00 | 40,335,300 |
13 Feb 2024 | 5,025.00 | 5,050.00 | 4,080.00 | 4,100.00 | 4,100.00 | 68,895,400 |
12 Feb 2024 | 5,250.00 | 5,325.00 | 5,000.00 | 5,100.00 | 5,100.00 | 22,539,200 |
07 Feb 2024 | 5,475.00 | 5,475.00 | 5,200.00 | 5,200.00 | 5,200.00 | 26,591,900 |
06 Feb 2024 | 5,450.00 | 5,500.00 | 5,300.00 | 5,425.00 | 5,425.00 | 16,323,600 |
05 Feb 2024 | 5,475.00 | 5,625.00 | 5,200.00 | 5,400.00 | 5,400.00 | 32,043,500 |
02 Feb 2024 | 5,475.00 | 5,575.00 | 5,400.00 | 5,475.00 | 5,475.00 | 16,673,800 |
01 Feb 2024 | 5,325.00 | 5,600.00 | 5,175.00 | 5,450.00 | 5,450.00 | 18,654,000 |
31 Jan 2024 | 5,450.00 | 5,550.00 | 5,225.00 | 5,400.00 | 5,400.00 | 51,088,900 |
30 Jan 2024 | 5,600.00 | 5,725.00 | 5,450.00 | 5,450.00 | 5,450.00 | 37,688,200 |
29 Jan 2024 | 5,400.00 | 5,700.00 | 5,350.00 | 5,500.00 | 5,500.00 | 42,145,400 |
26 Jan 2024 | 5,350.00 | 5,425.00 | 4,420.00 | 5,400.00 | 5,400.00 | 106,848,200 |
25 Jan 2024 | 5,550.00 | 5,725.00 | 5,500.00 | 5,525.00 | 5,525.00 | 39,401,800 |
24 Jan 2024 | 5,575.00 | 5,975.00 | 5,425.00 | 5,475.00 | 5,475.00 | 94,037,300 |
23 Jan 2024 | 4,830.00 | 5,650.00 | 4,830.00 | 5,500.00 | 5,500.00 | 73,732,800 |
22 Jan 2024 | 4,370.00 | 4,950.00 | 4,360.00 | 4,790.00 | 4,790.00 | 57,458,800 |
19 Jan 2024 | 4,400.00 | 4,670.00 | 4,320.00 | 4,350.00 | 4,350.00 | 107,111,500 |
18 Jan 2024 | 3,430.00 | 4,260.00 | 3,430.00 | 4,260.00 | 4,260.00 | 96,405,400 |
17 Jan 2024 | 3,580.00 | 3,610.00 | 3,400.00 | 3,410.00 | 3,410.00 | 50,420,900 |
16 Jan 2024 | 3,300.00 | 3,590.00 | 3,250.00 | 3,560.00 | 3,560.00 | 51,596,800 |
15 Jan 2024 | 3,570.00 | 3,650.00 | 3,210.00 | 3,230.00 | 3,230.00 | 72,396,800 |
12 Jan 2024 | 3,720.00 | 3,780.00 | 3,520.00 | 3,560.00 | 3,560.00 | 37,549,500 |
11 Jan 2024 | 4,030.00 | 4,100.00 | 3,520.00 | 3,710.00 | 3,710.00 | 80,951,800 |
10 Jan 2024 | 3,960.00 | 4,270.00 | 3,560.00 | 4,000.00 | 4,000.00 | 119,275,800 |
09 Jan 2024 | 5,325.00 | 5,350.00 | 4,220.00 | 4,220.00 | 4,220.00 | 75,180,700 |
08 Jan 2024 | 5,725.00 | 5,800.00 | 5,225.00 | 5,275.00 | 5,275.00 | 40,768,500 |
05 Jan 2024 | 5,975.00 | 5,975.00 | 5,700.00 | 5,725.00 | 5,725.00 | 24,859,200 |
04 Jan 2024 | 5,850.00 | 5,975.00 | 5,775.00 | 5,900.00 | 5,900.00 | 31,244,500 |
03 Jan 2024 | 5,850.00 | 5,875.00 | 5,600.00 | 5,850.00 | 5,850.00 | 34,827,300 |
02 Jan 2024 | 5,400.00 | 5,875.00 | 5,275.00 | 5,700.00 | 5,700.00 | 54,572,600 |
29 Dec 2023 | 6,000.00 | 6,025.00 | 5,250.00 | 5,250.00 | 5,250.00 | 73,114,900 |
28 Dec 2023 | 6,000.00 | 6,125.00 | 5,975.00 | 6,000.00 | 6,000.00 | 31,689,500 |
27 Dec 2023 | 5,900.00 | 6,075.00 | 5,800.00 | 6,000.00 | 6,000.00 | 28,277,200 |
22 Dec 2023 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | - |
21 Dec 2023 | 5,675.00 | 5,925.00 | 5,675.00 | 5,875.00 | 5,875.00 | 48,525,300 |
20 Dec 2023 | 5,375.00 | 5,700.00 | 5,325.00 | 5,675.00 | 5,675.00 | 36,715,800 |
19 Dec 2023 | 5,125.00 | 5,350.00 | 5,025.00 | 5,350.00 | 5,350.00 | 38,941,400 |
18 Dec 2023 | 4,950.00 | 5,450.00 | 4,880.00 | 5,075.00 | 5,075.00 | 76,617,100 |
15 Dec 2023 | 4,690.00 | 5,075.00 | 4,670.00 | 4,930.00 | 4,930.00 | 60,843,300 |
14 Dec 2023 | 4,810.00 | 4,890.00 | 4,650.00 | 4,650.00 | 4,650.00 | 29,261,500 |
13 Dec 2023 | 4,780.00 | 4,900.00 | 4,670.00 | 4,780.00 | 4,780.00 | 47,063,000 |
12 Dec 2023 | 4,720.00 | 4,780.00 | 4,600.00 | 4,760.00 | 4,760.00 | 38,332,500 |
11 Dec 2023 | 4,700.00 | 4,990.00 | 4,620.00 | 4,700.00 | 4,700.00 | 75,232,600 |
08 Dec 2023 | 4,470.00 | 5,100.00 | 4,330.00 | 4,700.00 | 4,700.00 | 171,631,200 |
07 Dec 2023 | 3,510.00 | 4,350.00 | 3,450.00 | 4,350.00 | 4,350.00 | 98,902,900 |
06 Dec 2023 | 3,180.00 | 3,740.00 | 3,180.00 | 3,480.00 | 3,480.00 | 106,334,800 |
05 Dec 2023 | 2,920.00 | 3,210.00 | 2,910.00 | 3,170.00 | 3,170.00 | 33,275,700 |
04 Dec 2023 | 2,910.00 | 2,940.00 | 2,860.00 | 2,910.00 | 2,910.00 | 18,549,700 |
01 Dec 2023 | 2,950.00 | 2,960.00 | 2,910.00 | 2,910.00 | 2,910.00 | 15,600,000 |
30 Nov 2023 | 2,920.00 | 2,970.00 | 2,900.00 | 2,950.00 | 2,950.00 | 18,147,700 |
29 Nov 2023 | 2,890.00 | 2,920.00 | 2,840.00 | 2,920.00 | 2,920.00 | 17,186,800 |
28 Nov 2023 | 2,840.00 | 2,930.00 | 2,840.00 | 2,890.00 | 2,890.00 | 15,134,900 |
27 Nov 2023 | 2,870.00 | 2,900.00 | 2,840.00 | 2,840.00 | 2,840.00 | 15,448,400 |
24 Nov 2023 | 2,910.00 | 2,920.00 | 2,860.00 | 2,870.00 | 2,870.00 | 14,267,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |