Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 4,270.00 | 4,270.00 | 4,170.00 | 4,170.00 | 4,170.00 | 225,009 |
13 May 2024 | 4,300.00 | 4,420.00 | 4,225.00 | 4,240.00 | 4,240.00 | 595,335 |
10 May 2024 | 4,200.00 | 4,255.00 | 4,155.00 | 4,215.00 | 4,215.00 | 212,305 |
09 May 2024 | 4,225.00 | 4,330.00 | 4,185.00 | 4,205.00 | 4,205.00 | 196,220 |
08 May 2024 | 4,315.00 | 4,355.00 | 4,200.00 | 4,260.00 | 4,260.00 | 240,431 |
07 May 2024 | 4,360.00 | 4,400.00 | 4,230.00 | 4,315.00 | 4,315.00 | 461,525 |
03 May 2024 | 4,555.00 | 4,730.00 | 4,395.00 | 4,405.00 | 4,405.00 | 1,076,186 |
02 May 2024 | 4,470.00 | 4,545.00 | 4,350.00 | 4,510.00 | 4,510.00 | 700,668 |
30 Apr 2024 | 4,175.00 | 4,850.00 | 4,115.00 | 4,470.00 | 4,470.00 | 5,943,257 |
29 Apr 2024 | 4,215.00 | 4,215.00 | 4,020.00 | 4,140.00 | 4,140.00 | 133,694 |
26 Apr 2024 | 4,130.00 | 4,150.00 | 4,035.00 | 4,100.00 | 4,100.00 | 133,744 |
25 Apr 2024 | 4,090.00 | 4,160.00 | 4,065.00 | 4,080.00 | 4,080.00 | 113,260 |
24 Apr 2024 | 4,000.00 | 4,230.00 | 4,000.00 | 4,090.00 | 4,090.00 | 224,127 |
23 Apr 2024 | 4,000.00 | 4,080.00 | 3,980.00 | 4,015.00 | 4,015.00 | 104,877 |
22 Apr 2024 | 4,040.00 | 4,040.00 | 3,980.00 | 3,995.00 | 3,995.00 | 78,467 |
19 Apr 2024 | 4,040.00 | 4,110.00 | 3,890.00 | 4,100.00 | 4,100.00 | 175,798 |
18 Apr 2024 | 4,100.00 | 4,120.00 | 3,920.00 | 4,035.00 | 4,035.00 | 121,203 |
17 Apr 2024 | 3,900.00 | 3,990.00 | 3,900.00 | 3,915.00 | 3,915.00 | 58,919 |
16 Apr 2024 | 4,000.00 | 4,020.00 | 3,885.00 | 3,900.00 | 3,900.00 | 186,626 |
15 Apr 2024 | 3,990.00 | 4,050.00 | 3,930.00 | 4,030.00 | 4,030.00 | 137,211 |
12 Apr 2024 | 4,135.00 | 4,310.00 | 4,045.00 | 4,105.00 | 4,105.00 | 364,540 |
11 Apr 2024 | 4,045.00 | 4,165.00 | 3,960.00 | 4,135.00 | 4,135.00 | 163,699 |
09 Apr 2024 | 4,180.00 | 4,190.00 | 4,110.00 | 4,120.00 | 4,120.00 | 104,679 |
08 Apr 2024 | 4,255.00 | 4,315.00 | 4,120.00 | 4,170.00 | 4,170.00 | 225,153 |
05 Apr 2024 | 4,380.00 | 4,380.00 | 4,200.00 | 4,200.00 | 4,200.00 | 270,778 |
04 Apr 2024 | 4,210.00 | 4,550.00 | 4,210.00 | 4,405.00 | 4,405.00 | 743,058 |
03 Apr 2024 | 4,180.00 | 4,260.00 | 4,150.00 | 4,200.00 | 4,200.00 | 150,143 |
02 Apr 2024 | 4,140.00 | 4,590.00 | 4,140.00 | 4,240.00 | 4,240.00 | 1,211,577 |
01 Apr 2024 | 4,110.00 | 4,160.00 | 4,090.00 | 4,125.00 | 4,125.00 | 102,192 |
29 Mar 2024 | 4,200.00 | 4,210.00 | 4,085.00 | 4,100.00 | 4,100.00 | 303,882 |
28 Mar 2024 | 4,280.00 | 4,305.00 | 4,200.00 | 4,215.00 | 4,215.00 | 165,628 |
27 Mar 2024 | 4,305.00 | 4,470.00 | 4,210.00 | 4,280.00 | 4,280.00 | 323,446 |
26 Mar 2024 | 4,470.00 | 4,475.00 | 4,295.00 | 4,305.00 | 4,305.00 | 286,092 |
25 Mar 2024 | 4,450.00 | 4,480.00 | 4,360.00 | 4,470.00 | 4,470.00 | 208,516 |
22 Mar 2024 | 4,385.00 | 4,510.00 | 4,355.00 | 4,485.00 | 4,485.00 | 217,934 |
21 Mar 2024 | 4,390.00 | 4,430.00 | 4,295.00 | 4,390.00 | 4,390.00 | 177,701 |
20 Mar 2024 | 4,605.00 | 4,645.00 | 4,370.00 | 4,370.00 | 4,370.00 | 354,868 |
19 Mar 2024 | 4,460.00 | 4,590.00 | 4,410.00 | 4,510.00 | 4,510.00 | 421,620 |
18 Mar 2024 | 4,295.00 | 4,460.00 | 4,295.00 | 4,445.00 | 4,445.00 | 200,325 |
15 Mar 2024 | 4,330.00 | 4,430.00 | 4,290.00 | 4,335.00 | 4,335.00 | 187,730 |
14 Mar 2024 | 4,495.00 | 4,525.00 | 4,320.00 | 4,340.00 | 4,340.00 | 204,994 |
13 Mar 2024 | 4,480.00 | 4,490.00 | 4,355.00 | 4,455.00 | 4,455.00 | 309,064 |
12 Mar 2024 | 4,300.00 | 4,535.00 | 4,300.00 | 4,455.00 | 4,455.00 | 415,122 |
11 Mar 2024 | 4,370.00 | 4,390.00 | 4,280.00 | 4,300.00 | 4,300.00 | 260,928 |
08 Mar 2024 | 4,235.00 | 4,655.00 | 4,220.00 | 4,470.00 | 4,470.00 | 1,392,135 |
07 Mar 2024 | 4,310.00 | 4,370.00 | 4,185.00 | 4,235.00 | 4,235.00 | 238,659 |
06 Mar 2024 | 4,325.00 | 4,485.00 | 4,285.00 | 4,325.00 | 4,325.00 | 190,218 |
05 Mar 2024 | 4,495.00 | 4,495.00 | 4,285.00 | 4,370.00 | 4,370.00 | 326,870 |
04 Mar 2024 | 4,420.00 | 4,530.00 | 4,355.00 | 4,515.00 | 4,515.00 | 496,545 |
29 Feb 2024 | 4,275.00 | 4,365.00 | 4,175.00 | 4,365.00 | 4,365.00 | 220,557 |
28 Feb 2024 | 4,310.00 | 4,380.00 | 4,215.00 | 4,270.00 | 4,270.00 | 227,583 |
27 Feb 2024 | 4,380.00 | 4,380.00 | 4,205.00 | 4,310.00 | 4,310.00 | 274,069 |
26 Feb 2024 | 4,435.00 | 4,450.00 | 4,300.00 | 4,370.00 | 4,370.00 | 290,706 |
23 Feb 2024 | 4,450.00 | 4,550.00 | 4,405.00 | 4,430.00 | 4,430.00 | 336,191 |
22 Feb 2024 | 4,520.00 | 4,590.00 | 4,445.00 | 4,450.00 | 4,450.00 | 411,579 |
21 Feb 2024 | 4,760.00 | 4,760.00 | 4,520.00 | 4,520.00 | 4,520.00 | 742,599 |
20 Feb 2024 | 4,995.00 | 5,120.00 | 4,590.00 | 4,760.00 | 4,760.00 | 2,069,656 |
19 Feb 2024 | 4,980.00 | 5,460.00 | 4,650.00 | 4,825.00 | 4,825.00 | 5,369,191 |
16 Feb 2024 | 4,470.00 | 4,910.00 | 4,290.00 | 4,910.00 | 4,910.00 | 3,948,488 |
15 Feb 2024 | 4,185.00 | 4,345.00 | 4,070.00 | 4,300.00 | 4,300.00 | 536,709 |
14 Feb 2024 | 4,150.00 | 4,195.00 | 4,020.00 | 4,160.00 | 4,160.00 | 287,645 |
13 Feb 2024 | 4,115.00 | 4,160.00 | 4,050.00 | 4,150.00 | 4,150.00 | 256,653 |
08 Feb 2024 | 4,140.00 | 4,155.00 | 4,050.00 | 4,115.00 | 4,115.00 | 152,572 |
07 Feb 2024 | 4,180.00 | 4,225.00 | 4,040.00 | 4,100.00 | 4,100.00 | 211,064 |
06 Feb 2024 | 4,215.00 | 4,215.00 | 4,065.00 | 4,110.00 | 4,110.00 | 239,197 |
05 Feb 2024 | 4,165.00 | 4,360.00 | 4,120.00 | 4,215.00 | 4,215.00 | 530,684 |
02 Feb 2024 | 4,210.00 | 4,285.00 | 4,065.00 | 4,155.00 | 4,155.00 | 334,439 |
01 Feb 2024 | 4,020.00 | 4,200.00 | 3,950.00 | 4,190.00 | 4,190.00 | 362,121 |
31 Jan 2024 | 4,145.00 | 4,145.00 | 4,000.00 | 4,025.00 | 4,025.00 | 278,907 |
30 Jan 2024 | 4,270.00 | 4,310.00 | 4,050.00 | 4,145.00 | 4,145.00 | 563,260 |
29 Jan 2024 | 4,410.00 | 4,420.00 | 4,230.00 | 4,265.00 | 4,265.00 | 667,089 |
26 Jan 2024 | 4,610.00 | 4,650.00 | 4,420.00 | 4,420.00 | 4,420.00 | 848,211 |
25 Jan 2024 | 4,655.00 | 4,980.00 | 4,370.00 | 4,600.00 | 4,600.00 | 3,818,820 |
24 Jan 2024 | 4,215.00 | 5,100.00 | 4,070.00 | 4,640.00 | 4,640.00 | 15,542,205 |
23 Jan 2024 | 3,950.00 | 4,900.00 | 3,910.00 | 4,200.00 | 4,200.00 | 15,067,503 |
22 Jan 2024 | 4,000.00 | 4,000.00 | 3,725.00 | 3,770.00 | 3,770.00 | 420,817 |
19 Jan 2024 | 4,000.00 | 4,055.00 | 3,940.00 | 3,975.00 | 3,975.00 | 260,748 |
18 Jan 2024 | 4,000.00 | 4,140.00 | 3,880.00 | 4,015.00 | 4,015.00 | 246,305 |
17 Jan 2024 | 4,180.00 | 4,190.00 | 3,890.00 | 4,000.00 | 4,000.00 | 520,706 |
16 Jan 2024 | 4,270.00 | 4,275.00 | 4,150.00 | 4,185.00 | 4,185.00 | 538,727 |
15 Jan 2024 | 4,385.00 | 4,390.00 | 4,140.00 | 4,360.00 | 4,360.00 | 371,915 |
12 Jan 2024 | 4,155.00 | 4,270.00 | 4,025.00 | 4,255.00 | 4,255.00 | 585,253 |
11 Jan 2024 | 4,100.00 | 4,140.00 | 4,050.00 | 4,105.00 | 4,105.00 | 275,531 |
10 Jan 2024 | 4,365.00 | 4,370.00 | 4,070.00 | 4,095.00 | 4,095.00 | 763,158 |
09 Jan 2024 | 4,065.00 | 4,190.00 | 4,010.00 | 4,190.00 | 4,190.00 | 625,744 |
08 Jan 2024 | 4,100.00 | 4,200.00 | 4,035.00 | 4,065.00 | 4,065.00 | 393,783 |
05 Jan 2024 | 4,265.00 | 4,495.00 | 4,080.00 | 4,085.00 | 4,085.00 | 2,161,982 |
04 Jan 2024 | 4,095.00 | 4,100.00 | 3,935.00 | 4,005.00 | 4,005.00 | 664,571 |
03 Jan 2024 | 4,250.00 | 4,530.00 | 4,025.00 | 4,095.00 | 4,095.00 | 2,294,372 |
02 Jan 2024 | 4,175.00 | 4,240.00 | 4,070.00 | 4,230.00 | 4,230.00 | 833,553 |
28 Dec 2023 | 4,450.00 | 4,450.00 | 4,115.00 | 4,200.00 | 4,200.00 | 1,691,801 |
27 Dec 2023 | 4,685.00 | 4,745.00 | 4,305.00 | 4,575.00 | 4,575.00 | 2,922,042 |
26 Dec 2023 | 4,560.00 | 5,130.00 | 4,360.00 | 4,630.00 | 4,630.00 | 12,440,804 |
22 Dec 2023 | 3,850.00 | 4,725.00 | 3,820.00 | 4,725.00 | 4,725.00 | 3,747,305 |
21 Dec 2023 | 3,800.00 | 3,800.00 | 3,620.00 | 3,635.00 | 3,635.00 | 290,122 |
20 Dec 2023 | 3,455.00 | 4,390.00 | 3,435.00 | 3,740.00 | 3,740.00 | 2,882,066 |
19 Dec 2023 | 3,495.00 | 3,520.00 | 3,425.00 | 3,450.00 | 3,450.00 | 61,995 |
18 Dec 2023 | 3,500.00 | 3,535.00 | 3,435.00 | 3,490.00 | 3,490.00 | 75,763 |
15 Dec 2023 | 3,400.00 | 3,550.00 | 3,330.00 | 3,470.00 | 3,470.00 | 115,557 |
14 Dec 2023 | 3,385.00 | 3,450.00 | 3,320.00 | 3,400.00 | 3,400.00 | 102,618 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |