Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 4,650.00 | 4,735.00 | 4,580.00 | 4,695.00 | 4,695.00 | 4,401 |
30 Apr 2024 | 4,730.00 | 4,835.00 | 4,650.00 | 4,670.00 | 4,670.00 | 14,894 |
29 Apr 2024 | 4,750.00 | 5,000.00 | 4,700.00 | 4,790.00 | 4,790.00 | 20,601 |
26 Apr 2024 | 4,720.00 | 4,825.00 | 4,620.00 | 4,795.00 | 4,795.00 | 8,148 |
25 Apr 2024 | 5,000.00 | 5,000.00 | 4,705.00 | 4,765.00 | 4,765.00 | 27,442 |
24 Apr 2024 | 4,680.00 | 4,905.00 | 4,680.00 | 4,900.00 | 4,900.00 | 27,954 |
23 Apr 2024 | 4,920.00 | 4,920.00 | 4,620.00 | 4,680.00 | 4,680.00 | 43,282 |
22 Apr 2024 | 4,460.00 | 4,820.00 | 4,305.00 | 4,770.00 | 4,770.00 | 41,554 |
19 Apr 2024 | 4,390.00 | 4,550.00 | 4,310.00 | 4,520.00 | 4,520.00 | 36,220 |
18 Apr 2024 | 4,260.00 | 4,420.00 | 4,210.00 | 4,400.00 | 4,400.00 | 15,338 |
17 Apr 2024 | 4,300.00 | 4,400.00 | 4,250.00 | 4,300.00 | 4,300.00 | 18,814 |
16 Apr 2024 | 4,390.00 | 4,410.00 | 4,235.00 | 4,300.00 | 4,300.00 | 33,497 |
15 Apr 2024 | 4,400.00 | 4,480.00 | 4,215.00 | 4,460.00 | 4,460.00 | 69,879 |
12 Apr 2024 | 4,370.00 | 4,490.00 | 4,260.00 | 4,350.00 | 4,350.00 | 66,182 |
11 Apr 2024 | 4,410.00 | 4,495.00 | 4,300.00 | 4,360.00 | 4,360.00 | 125,683 |
09 Apr 2024 | 4,110.00 | 5,340.00 | 4,110.00 | 4,500.00 | 4,500.00 | 3,215,117 |
08 Apr 2024 | 4,120.00 | 4,925.00 | 4,080.00 | 4,110.00 | 4,110.00 | 145,738 |
05 Apr 2024 | 4,340.00 | 4,360.00 | 4,125.00 | 4,125.00 | 4,125.00 | 19,063 |
04 Apr 2024 | 4,355.00 | 4,390.00 | 4,355.00 | 4,380.00 | 4,380.00 | 3,766 |
03 Apr 2024 | 4,420.00 | 4,455.00 | 4,360.00 | 4,400.00 | 4,400.00 | 20,795 |
02 Apr 2024 | 4,355.00 | 4,700.00 | 4,255.00 | 4,460.00 | 4,460.00 | 13,832 |
01 Apr 2024 | 4,375.00 | 4,400.00 | 4,350.00 | 4,370.00 | 4,370.00 | 9,513 |
29 Mar 2024 | 4,415.00 | 4,430.00 | 4,350.00 | 4,415.00 | 4,415.00 | 5,746 |
28 Mar 2024 | 4,375.00 | 4,600.00 | 4,350.00 | 4,390.00 | 4,390.00 | 11,749 |
27 Mar 2024 | 4,390.00 | 4,400.00 | 4,340.00 | 4,400.00 | 4,400.00 | 5,901 |
26 Mar 2024 | 4,485.00 | 4,580.00 | 4,385.00 | 4,430.00 | 4,430.00 | 11,583 |
25 Mar 2024 | 4,280.00 | 4,500.00 | 4,200.00 | 4,430.00 | 4,430.00 | 26,417 |
22 Mar 2024 | 4,180.00 | 4,390.00 | 4,140.00 | 4,305.00 | 4,305.00 | 20,777 |
21 Mar 2024 | 4,100.00 | 4,315.00 | 4,100.00 | 4,180.00 | 4,180.00 | 9,527 |
20 Mar 2024 | 4,120.00 | 4,125.00 | 4,090.00 | 4,100.00 | 4,100.00 | 4,633 |
19 Mar 2024 | 4,215.00 | 4,300.00 | 4,100.00 | 4,160.00 | 4,160.00 | 10,155 |
18 Mar 2024 | 3,990.00 | 4,225.00 | 3,955.00 | 4,160.00 | 4,160.00 | 18,346 |
15 Mar 2024 | 3,950.00 | 4,430.00 | 3,930.00 | 3,990.00 | 3,990.00 | 22,981 |
14 Mar 2024 | 3,960.00 | 4,200.00 | 3,900.00 | 3,950.00 | 3,950.00 | 12,532 |
13 Mar 2024 | 4,030.00 | 4,110.00 | 3,905.00 | 3,925.00 | 3,925.00 | 17,216 |
12 Mar 2024 | 4,035.00 | 4,085.00 | 3,965.00 | 4,030.00 | 4,030.00 | 603 |
11 Mar 2024 | 3,950.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 4,250 |
08 Mar 2024 | 3,940.00 | 3,960.00 | 3,900.00 | 3,950.00 | 3,950.00 | 2,793 |
07 Mar 2024 | 3,990.00 | 3,990.00 | 3,930.00 | 3,950.00 | 3,950.00 | 4,784 |
06 Mar 2024 | 4,015.00 | 4,035.00 | 3,970.00 | 3,985.00 | 3,985.00 | 1,794 |
05 Mar 2024 | 4,115.00 | 4,140.00 | 4,000.00 | 4,010.00 | 4,010.00 | 4,702 |
04 Mar 2024 | 4,100.00 | 4,185.00 | 4,065.00 | 4,075.00 | 4,075.00 | 10,746 |
29 Feb 2024 | 3,950.00 | 4,110.00 | 3,940.00 | 4,100.00 | 4,100.00 | 12,211 |
28 Feb 2024 | 4,000.00 | 4,000.00 | 3,930.00 | 3,950.00 | 3,950.00 | 10,001 |
27 Feb 2024 | 4,010.00 | 4,010.00 | 3,945.00 | 4,000.00 | 4,000.00 | 6,914 |
26 Feb 2024 | 4,030.00 | 4,045.00 | 3,965.00 | 4,010.00 | 4,010.00 | 12,349 |
23 Feb 2024 | 4,065.00 | 4,095.00 | 3,990.00 | 4,005.00 | 4,005.00 | 4,970 |
22 Feb 2024 | 4,095.00 | 4,100.00 | 4,045.00 | 4,050.00 | 4,050.00 | 6,089 |
21 Feb 2024 | 4,185.00 | 4,185.00 | 4,050.00 | 4,095.00 | 4,095.00 | 10,938 |
20 Feb 2024 | 4,235.00 | 4,235.00 | 4,180.00 | 4,185.00 | 4,185.00 | 1,313 |
19 Feb 2024 | 4,280.00 | 4,285.00 | 4,150.00 | 4,195.00 | 4,195.00 | 3,053 |
16 Feb 2024 | 4,220.00 | 4,245.00 | 4,190.00 | 4,240.00 | 4,240.00 | 2,304 |
15 Feb 2024 | 4,225.00 | 4,290.00 | 4,215.00 | 4,220.00 | 4,220.00 | 3,561 |
14 Feb 2024 | 4,310.00 | 4,315.00 | 4,200.00 | 4,220.00 | 4,220.00 | 4,738 |
13 Feb 2024 | 4,390.00 | 4,415.00 | 4,300.00 | 4,315.00 | 4,315.00 | 8,104 |
08 Feb 2024 | 4,385.00 | 4,435.00 | 4,385.00 | 4,390.00 | 4,390.00 | 2,121 |
07 Feb 2024 | 4,380.00 | 4,455.00 | 4,380.00 | 4,390.00 | 4,390.00 | 1,870 |
06 Feb 2024 | 4,455.00 | 4,495.00 | 4,410.00 | 4,410.00 | 4,410.00 | 2,850 |
05 Feb 2024 | 4,450.00 | 4,530.00 | 4,435.00 | 4,495.00 | 4,495.00 | 4,583 |
02 Feb 2024 | 4,500.00 | 4,540.00 | 4,475.00 | 4,535.00 | 4,535.00 | 2,383 |
01 Feb 2024 | 4,460.00 | 4,500.00 | 4,350.00 | 4,500.00 | 4,500.00 | 16,226 |
31 Jan 2024 | 4,530.00 | 4,575.00 | 4,460.00 | 4,460.00 | 4,460.00 | 10,772 |
30 Jan 2024 | 4,635.00 | 4,680.00 | 4,560.00 | 4,575.00 | 4,575.00 | 5,141 |
29 Jan 2024 | 4,730.00 | 4,775.00 | 4,500.00 | 4,680.00 | 4,680.00 | 3,557 |
26 Jan 2024 | 4,730.00 | 4,780.00 | 4,635.00 | 4,775.00 | 4,775.00 | 5,422 |
25 Jan 2024 | 4,850.00 | 4,850.00 | 4,770.00 | 4,780.00 | 4,780.00 | 2,751 |
24 Jan 2024 | 4,915.00 | 4,975.00 | 4,790.00 | 4,895.00 | 4,895.00 | 9,995 |
23 Jan 2024 | 4,630.00 | 4,990.00 | 4,620.00 | 4,830.00 | 4,830.00 | 19,167 |
22 Jan 2024 | 4,630.00 | 4,710.00 | 4,605.00 | 4,690.00 | 4,690.00 | 28,595 |
19 Jan 2024 | 4,670.00 | 4,885.00 | 4,620.00 | 4,685.00 | 4,685.00 | 8,840 |
18 Jan 2024 | 4,670.00 | 4,980.00 | 4,500.00 | 4,620.00 | 4,620.00 | 25,813 |
17 Jan 2024 | 4,685.00 | 4,730.00 | 4,580.00 | 4,715.00 | 4,715.00 | 4,939 |
16 Jan 2024 | 4,730.00 | 4,775.00 | 4,655.00 | 4,730.00 | 4,730.00 | 3,995 |
15 Jan 2024 | 4,740.00 | 4,980.00 | 4,715.00 | 4,730.00 | 4,730.00 | 8,773 |
12 Jan 2024 | 4,745.00 | 4,940.00 | 4,690.00 | 4,740.00 | 4,740.00 | 11,982 |
11 Jan 2024 | 4,800.00 | 4,830.00 | 4,720.00 | 4,745.00 | 4,745.00 | 18,832 |
10 Jan 2024 | 4,710.00 | 4,950.00 | 4,710.00 | 4,825.00 | 4,825.00 | 15,752 |
09 Jan 2024 | 4,845.00 | 5,100.00 | 4,705.00 | 4,705.00 | 4,705.00 | 21,337 |
08 Jan 2024 | 4,930.00 | 4,975.00 | 4,695.00 | 4,805.00 | 4,805.00 | 37,016 |
05 Jan 2024 | 4,700.00 | 5,420.00 | 4,645.00 | 4,925.00 | 4,925.00 | 240,883 |
04 Jan 2024 | 4,435.00 | 4,775.00 | 4,430.00 | 4,685.00 | 4,685.00 | 52,459 |
03 Jan 2024 | 4,430.00 | 4,500.00 | 4,360.00 | 4,455.00 | 4,455.00 | 18,191 |
02 Jan 2024 | 4,295.00 | 4,505.00 | 4,295.00 | 4,430.00 | 4,430.00 | 60,919 |
28 Dec 2023 | 4,290.00 | 4,450.00 | 4,250.00 | 4,290.00 | 4,290.00 | 22,294 |
27 Dec 2023 | 4,215.00 | 4,465.00 | 4,215.00 | 4,275.00 | 4,275.00 | 12,406 |
26 Dec 2023 | 4,235.00 | 4,245.00 | 4,150.00 | 4,235.00 | 4,235.00 | 25,608 |
22 Dec 2023 | 4,220.00 | 4,300.00 | 4,080.00 | 4,235.00 | 4,235.00 | 19,338 |
21 Dec 2023 | 4,240.00 | 4,265.00 | 4,135.00 | 4,250.00 | 4,250.00 | 11,369 |
20 Dec 2023 | 4,200.00 | 4,280.00 | 4,105.00 | 4,240.00 | 4,240.00 | 16,400 |
19 Dec 2023 | 4,075.00 | 4,200.00 | 4,005.00 | 4,200.00 | 4,200.00 | 28,756 |
18 Dec 2023 | 4,070.00 | 4,125.00 | 4,050.00 | 4,085.00 | 4,085.00 | 13,264 |
15 Dec 2023 | 4,170.00 | 4,170.00 | 4,050.00 | 4,125.00 | 4,125.00 | 12,198 |
14 Dec 2023 | 4,055.00 | 4,150.00 | 4,000.00 | 4,145.00 | 4,145.00 | 19,659 |
13 Dec 2023 | 4,015.00 | 4,190.00 | 4,000.00 | 4,055.00 | 4,055.00 | 17,087 |
12 Dec 2023 | 4,060.00 | 4,105.00 | 3,870.00 | 3,995.00 | 3,995.00 | 44,499 |
11 Dec 2023 | 4,105.00 | 4,190.00 | 4,055.00 | 4,080.00 | 4,080.00 | 8,768 |
08 Dec 2023 | 3,940.00 | 4,145.00 | 3,940.00 | 4,100.00 | 4,100.00 | 11,703 |
07 Dec 2023 | 4,065.00 | 4,085.00 | 3,900.00 | 3,940.00 | 3,940.00 | 14,775 |
06 Dec 2023 | 3,975.00 | 4,065.00 | 3,975.00 | 4,065.00 | 4,065.00 | 8,771 |
05 Dec 2023 | 4,045.00 | 4,120.00 | 4,020.00 | 4,045.00 | 4,045.00 | 3,111 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |