Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,005.00
-17.00
(-1.66%)
As of 7:40:22 AM GMT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 1,006.00 | 1,006.00 | 1,003.15 | 1,005.00 | 1,005.00 | 209 |
| Feb 21, 2025 | 1,028.12 | 1,032.28 | 1,003.75 | 1,022.00 | 1,022.00 | 16,021 |
| Feb 20, 2025 | 1,043.79 | 1,044.87 | 1,015.50 | 1,025.00 | 1,025.00 | 3,986 |
| Feb 19, 2025 | 1,088.00 | 1,088.00 | 1,025.25 | 1,037.00 | 1,037.00 | 2,492 |
| Feb 18, 2025 | 1,065.04 | 1,065.10 | 1,027.47 | 1,060.00 | 1,060.00 | 4,526 |
| Feb 17, 2025 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | - |
| Feb 14, 2025 | 1,045.20 | 1,057.23 | 1,041.50 | 1,051.00 | 1,051.00 | 3,688 |
| Feb 13, 2025 | 1,026.50 | 1,040.37 | 1,025.10 | 1,034.00 | 1,034.00 | 12,397 |
| Feb 12, 2025 | 996.00 | 1,021.78 | 996.00 | 1,009.00 | 1,009.00 | 4,425 |
| Feb 11, 2025 | 1,020.00 | 1,022.32 | 1,003.01 | 1,009.00 | 1,009.00 | 5,523 |
| Feb 10, 2025 | 1,023.95 | 1,032.75 | 1,015.73 | 1,028.00 | 1,028.00 | 3,260 |
| Feb 7, 2025 | 1,015.68 | 1,027.26 | 1,006.00 | 1,014.00 | 1,014.00 | 38,907 |
| Feb 6, 2025 | 1,012.00 | 1,014.75 | 1,002.69 | 1,012.00 | 1,012.00 | 4,063 |
| Feb 5, 2025 | 993.28 | 1,011.72 | 986.31 | 985.50 | 985.50 | 6,128 |
| Feb 4, 2025 | 987.99 | 1,007.70 | 978.51 | 996.00 | 996.00 | 7,986 |
| Feb 3, 2025 | 963.18 | 983.97 | 959.52 | 981.50 | 981.50 | 5,640 |
| Jan 31, 2025 | 975.00 | 990.29 | 973.61 | 986.00 | 986.00 | 6,059 |
| Jan 30, 2025 | 982.11 | 994.57 | 971.63 | 980.00 | 980.00 | 5,896 |
| Jan 29, 2025 | 975.20 | 987.37 | 968.50 | 973.00 | 973.00 | 5,466 |
| Jan 28, 2025 | 972.00 | 977.96 | 957.20 | 965.00 | 965.00 | 4,849 |
| Jan 27, 2025 | 961.40 | 981.88 | 961.40 | 976.50 | 976.50 | 5,390 |
| Jan 24, 2025 | 984.90 | 989.00 | 967.57 | 976.50 | 976.50 | 13,121 |
| Jan 23, 2025 | 952.00 | 984.98 | 952.00 | 977.50 | 977.50 | 23,050 |
| Jan 22, 2025 | 993.01 | 1,004.00 | 952.68 | 950.00 | 950.00 | 106,907 |
| Jan 21, 2025 | 866.15 | 873.38 | 854.49 | 864.00 | 864.00 | 9,410 |
| Jan 20, 2025 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | - |
| Jan 17, 2025 | 846.46 | 863.55 | 846.46 | 862.00 | 862.00 | 8,232 |
| Jan 16, 2025 | 860.00 | 868.85 | 847.77 | 858.00 | 858.00 | 5,818 |
| Jan 15, 2025 | 837.63 | 849.06 | 830.61 | 846.00 | 846.00 | 4,388 |
| Jan 14, 2025 | 843.34 | 845.00 | 828.82 | 834.00 | 834.00 | 1,762 |
| Jan 13, 2025 | 832.25 | 847.00 | 825.00 | 834.00 | 834.00 | 6,288 |
| Jan 10, 2025 | 867.59 | 867.59 | 835.41 | 840.00 | 840.00 | 7,673 |
| Jan 9, 2025 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | - |
| Jan 8, 2025 | 879.19 | 886.33 | 872.55 | 879.50 | 879.50 | 6,825 |
| Jan 7, 2025 | 881.80 | 887.62 | 869.51 | 878.00 | 878.00 | 2,660 |
| Jan 6, 2025 | 881.81 | 892.99 | 872.04 | 881.00 | 881.00 | 8,584 |
| Jan 3, 2025 | 893.70 | 898.50 | 880.60 | 887.00 | 887.00 | 11,296 |
| Jan 2, 2025 | 896.00 | 898.61 | 877.22 | 893.50 | 893.50 | 5,610 |
| Dec 31, 2024 | 900.00 | 902.05 | 890.40 | 904.00 | 904.00 | 1,612 |
| Dec 30, 2024 | 907.60 | 907.71 | 889.73 | 898.00 | 898.00 | 3,217 |
| Dec 27, 2024 | 921.30 | 921.30 | 895.00 | 903.00 | 903.00 | 10,725 |
| Dec 24, 2024 | 911.46 | 935.67 | 911.46 | 912.00 | 912.00 | 4,622 |
| Dec 23, 2024 | 910.50 | 916.00 | 899.30 | 902.50 | 902.50 | 2,069 |
| Dec 20, 2024 | 898.20 | 919.41 | 890.10 | 911.00 | 911.00 | 4,816 |
| Dec 19, 2024 | 895.00 | 912.40 | 893.24 | 906.00 | 906.00 | 4,833 |
| Dec 18, 2024 | 919.60 | 922.70 | 910.56 | 915.00 | 915.00 | 1,739 |
| Dec 17, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Dec 16, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Dec 13, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Dec 12, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Dec 11, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Dec 10, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Dec 9, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Dec 6, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Dec 5, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Dec 4, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Dec 3, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Dec 2, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 29, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 28, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 27, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 26, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 25, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 22, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 21, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 20, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 19, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 18, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 15, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 14, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 13, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 12, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 11, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 8, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 7, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 6, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 5, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 4, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Nov 1, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 31, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 30, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 29, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 28, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 25, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 24, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 23, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 22, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 21, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 18, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 17, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 16, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 15, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 14, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 11, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 10, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 9, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 8, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 7, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 4, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 3, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 2, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Oct 1, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 30, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 27, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 26, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 25, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 24, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 23, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 20, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 19, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 18, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 17, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 16, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 13, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 12, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 11, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 10, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 9, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 6, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 5, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 4, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 3, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Sep 2, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 30, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 29, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 28, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 27, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 23, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 22, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 21, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 20, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 19, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 16, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 15, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 14, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 13, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 12, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 9, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 8, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 7, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 6, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 5, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 2, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Aug 1, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 31, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 30, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 29, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 26, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 25, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 24, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 23, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 22, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 19, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 18, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 17, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 16, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 15, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 12, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 11, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 10, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 9, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 8, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 5, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 4, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 3, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 2, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jul 1, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 28, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 27, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 26, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 25, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 24, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 21, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 20, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 19, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 18, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 17, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 14, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 13, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 12, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 11, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 10, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 7, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 6, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 5, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 4, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Jun 3, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 31, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 30, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 29, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 28, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 24, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 23, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 22, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 21, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 20, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 17, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 16, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 15, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 14, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 13, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 10, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 9, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 8, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 7, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 3, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 2, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| May 1, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Apr 30, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Apr 29, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Apr 26, 2024 | 559.60 | 562.62 | 553.32 | 556.00 | 556.00 | 40,013 |
| Apr 25, 2024 | 549.00 | 565.43 | 546.04 | 558.50 | 558.50 | 8,018 |
| Apr 24, 2024 | 570.00 | 576.73 | 551.33 | 556.00 | 556.00 | 15,510 |
| Apr 23, 2024 | 555.78 | 577.80 | 555.78 | 569.50 | 569.50 | 18,679 |
| Apr 22, 2024 | 555.00 | 557.90 | 542.01 | 553.50 | 553.50 | 10,907 |
| Apr 19, 2024 | 574.79 | 579.00 | 553.24 | 565.00 | 565.00 | 40,955 |
| Apr 18, 2024 | 616.50 | 619.78 | 605.50 | 617.50 | 617.50 | 13,383 |
| Apr 17, 2024 | 620.08 | 620.50 | 607.59 | 612.50 | 612.50 | 5,534 |
| Apr 16, 2024 | 608.50 | 622.19 | 607.15 | 619.00 | 619.00 | 9,356 |
| Apr 15, 2024 | 628.22 | 630.17 | 604.77 | 619.50 | 619.50 | 7,070 |
| Apr 12, 2024 | 630.50 | 633.00 | 619.03 | 625.50 | 625.50 | 4,712 |
| Apr 11, 2024 | 624.50 | 630.05 | 617.28 | 618.00 | 618.00 | 3,340 |
| Apr 10, 2024 | 612.38 | 619.67 | 609.14 | 615.50 | 615.50 | 4,063 |
| Apr 9, 2024 | 629.83 | 631.99 | 615.55 | 618.50 | 618.50 | 152,642 |
| Apr 8, 2024 | 637.90 | 638.51 | 628.60 | 632.00 | 632.00 | 3,750 |
| Apr 5, 2024 | 625.60 | 636.78 | 622.70 | 633.50 | 633.50 | 5,759 |
| Apr 4, 2024 | 630.25 | 638.00 | 630.41 | 633.00 | 633.00 | 4,344 |
| Apr 3, 2024 | 612.23 | 627.92 | 612.23 | 627.00 | 627.00 | 2,159 |
| Apr 2, 2024 | 611.00 | 613.10 | 605.55 | 610.00 | 610.00 | 3,288 |
| Mar 28, 2024 | 613.17 | 614.99 | 601.57 | 604.00 | 604.00 | 6,165 |
| Mar 27, 2024 | 629.98 | 631.30 | 610.76 | 619.00 | 619.00 | 4,137 |
| Mar 26, 2024 | 624.10 | 634.35 | 619.18 | 629.00 | 629.00 | 4,408 |
| Mar 25, 2024 | 625.83 | 630.43 | 623.20 | 629.00 | 629.00 | 3,740 |
| Mar 22, 2024 | 621.61 | 629.06 | 621.20 | 627.00 | 627.00 | 2,843 |
| Mar 21, 2024 | 631.25 | 634.49 | 625.80 | 628.00 | 628.00 | 5,613 |
| Mar 20, 2024 | 618.59 | 627.39 | 618.17 | 614.00 | 614.00 | 2,958 |
| Mar 19, 2024 | 614.00 | 621.21 | 608.00 | 610.00 | 610.00 | 4,864 |
| Mar 18, 2024 | 596.00 | 627.24 | 596.00 | 615.00 | 615.00 | 6,629 |
| Mar 15, 2024 | 622.26 | 622.26 | 606.68 | 609.00 | 609.00 | 6,601 |
| Mar 14, 2024 | 614.78 | 620.80 | 607.14 | 604.00 | 604.00 | 5,164 |
| Mar 13, 2024 | 599.17 | 614.55 | 599.17 | 604.00 | 604.00 | 2,458 |
| Mar 12, 2024 | 602.22 | 615.03 | 596.25 | 602.00 | 602.00 | 4,351 |
| Mar 11, 2024 | 608.08 | 610.99 | 601.81 | 602.00 | 602.00 | 7,524 |
| Mar 8, 2024 | 609.49 | 616.12 | 601.13 | 603.00 | 603.00 | 7,200 |
| Mar 7, 2024 | 593.00 | 610.64 | 593.00 | 604.00 | 604.00 | 3,524 |
| Mar 6, 2024 | 614.00 | 614.00 | 593.60 | 602.00 | 602.00 | 6,869 |
| Mar 5, 2024 | 610.45 | 610.65 | 593.62 | 601.00 | 601.00 | 7,039 |
| Mar 4, 2024 | 621.90 | 624.34 | 615.44 | 615.00 | 615.00 | 6,633 |
| Mar 1, 2024 | 599.81 | 617.12 | 599.81 | 610.00 | 610.00 | 6,427 |
| Feb 29, 2024 | 600.00 | 604.50 | 595.17 | 598.00 | 598.00 | 4,420 |
| Feb 28, 2024 | 595.32 | 598.03 | 590.01 | 596.00 | 596.00 | 5,043 |
| Feb 27, 2024 | 592.00 | 602.35 | 587.65 | 596.00 | 596.00 | 58,081 |
| Feb 26, 2024 | 582.25 | 590.71 | 582.25 | 582.00 | 582.00 | 5,208 |