Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,121.50 | 3,169.00 | 3,047.15 | 3,062.95 | 3,062.95 | 7,745 |
02 May 2024 | 3,125.95 | 3,153.30 | 3,079.55 | 3,133.10 | 3,133.10 | 10,136 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 3,052.00 | 3,202.05 | 3,043.60 | 3,153.30 | 3,153.30 | 12,766 |
29 Apr 2024 | 3,110.15 | 3,110.15 | 3,022.00 | 3,040.40 | 3,040.40 | 5,532 |
26 Apr 2024 | 3,199.75 | 3,199.75 | 3,060.00 | 3,090.75 | 3,090.75 | 8,971 |
25 Apr 2024 | 3,213.75 | 3,213.75 | 3,058.15 | 3,172.00 | 3,172.00 | 8,183 |
24 Apr 2024 | 3,225.10 | 3,247.45 | 3,170.00 | 3,186.05 | 3,186.05 | 4,689 |
23 Apr 2024 | 3,102.45 | 3,243.00 | 3,102.45 | 3,161.85 | 3,161.85 | 17,430 |
22 Apr 2024 | 3,190.10 | 3,237.50 | 3,085.10 | 3,100.40 | 3,100.40 | 14,142 |
19 Apr 2024 | 3,143.75 | 3,149.75 | 3,013.80 | 3,120.80 | 3,120.80 | 18,811 |
18 Apr 2024 | 3,132.05 | 3,266.20 | 3,103.35 | 3,157.40 | 3,157.40 | 68,545 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2,967.75 | 3,173.70 | 2,967.75 | 3,139.70 | 3,139.70 | 16,346 |
15 Apr 2024 | 2,935.45 | 3,081.45 | 2,935.45 | 3,003.55 | 3,003.55 | 11,366 |
12 Apr 2024 | 3,075.80 | 3,137.95 | 2,953.00 | 2,995.35 | 2,995.35 | 17,164 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2,916.15 | 3,076.15 | 2,916.15 | 3,022.80 | 3,022.80 | 13,247 |
09 Apr 2024 | 2,899.95 | 2,954.80 | 2,880.00 | 2,915.70 | 2,915.70 | 3,710 |
08 Apr 2024 | 2,850.05 | 2,998.05 | 2,850.05 | 2,895.75 | 2,895.75 | 5,480 |
05 Apr 2024 | 2,848.00 | 2,920.00 | 2,798.45 | 2,844.70 | 2,844.70 | 9,333 |
04 Apr 2024 | 2,850.00 | 2,899.15 | 2,823.45 | 2,850.85 | 2,850.85 | 4,490 |
03 Apr 2024 | 2,939.85 | 2,939.85 | 2,841.00 | 2,867.75 | 2,867.75 | 9,000 |
02 Apr 2024 | 2,874.95 | 2,924.00 | 2,842.00 | 2,899.15 | 2,899.15 | 2,242 |
01 Apr 2024 | 2,768.90 | 2,864.40 | 2,768.90 | 2,844.85 | 2,844.85 | 4,828 |
28 Mar 2024 | 2,770.30 | 2,825.20 | 2,706.80 | 2,770.80 | 2,770.80 | 9,314 |
27 Mar 2024 | 2,747.95 | 2,770.00 | 2,699.30 | 2,724.05 | 2,724.05 | 7,847 |
26 Mar 2024 | 2,552.35 | 2,741.00 | 2,550.55 | 2,706.10 | 2,706.10 | 16,074 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2,596.20 | 2,600.95 | 2,534.75 | 2,548.30 | 2,548.30 | 4,026 |
21 Mar 2024 | 2,624.75 | 2,624.75 | 2,536.75 | 2,553.15 | 2,553.15 | 6,258 |
20 Mar 2024 | 2,664.35 | 2,664.35 | 2,545.95 | 2,557.10 | 2,557.10 | 14,399 |
19 Mar 2024 | 2,625.15 | 2,694.60 | 2,525.00 | 2,647.20 | 2,647.20 | 7,072 |
18 Mar 2024 | 2,719.75 | 2,740.15 | 2,605.15 | 2,633.65 | 2,633.65 | 13,507 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2,570.00 | 2,729.40 | 2,431.80 | 2,644.35 | 2,644.35 | 34,848 |
13 Mar 2024 | 2,864.60 | 2,972.15 | 2,516.65 | 2,591.55 | 2,591.55 | 30,525 |
12 Mar 2024 | 2,794.20 | 2,940.80 | 2,685.00 | 2,827.95 | 2,827.95 | 9,520 |
11 Mar 2024 | 2,838.85 | 2,838.85 | 2,738.45 | 2,765.15 | 2,765.15 | 9,995 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2,758.95 | 2,804.20 | 2,748.40 | 2,784.05 | 2,784.05 | 3,901 |
06 Mar 2024 | 2,741.85 | 2,811.00 | 2,681.00 | 2,706.60 | 2,706.60 | 15,442 |
05 Mar 2024 | 2,667.25 | 2,803.60 | 2,666.10 | 2,759.45 | 2,759.45 | 8,536 |
04 Mar 2024 | 2,710.40 | 2,757.90 | 2,680.00 | 2,698.20 | 2,698.20 | 9,754 |
01 Mar 2024 | 2,821.70 | 2,830.00 | 2,666.85 | 2,739.30 | 2,739.30 | 13,808 |
29 Feb 2024 | 2,790.00 | 2,814.80 | 2,687.65 | 2,766.30 | 2,766.30 | 9,926 |
28 Feb 2024 | 2,968.35 | 2,968.35 | 2,726.45 | 2,789.95 | 2,789.95 | 7,211 |
27 Feb 2024 | 2,853.30 | 2,880.85 | 2,806.40 | 2,824.90 | 2,824.90 | 9,107 |
26 Feb 2024 | 2,935.45 | 2,935.45 | 2,726.30 | 2,871.30 | 2,871.30 | 13,352 |
23 Feb 2024 | 2,807.00 | 2,930.00 | 2,807.00 | 2,904.70 | 2,904.70 | 9,138 |
22 Feb 2024 | 2,887.65 | 2,889.95 | 2,776.55 | 2,806.60 | 2,806.60 | 7,687 |
21 Feb 2024 | 2,827.00 | 2,941.90 | 2,809.50 | 2,896.60 | 2,896.60 | 11,082 |
20 Feb 2024 | 2,799.85 | 2,886.55 | 2,787.30 | 2,823.95 | 2,823.95 | 7,946 |
16 Feb 2024 | 2,720.25 | 2,746.25 | 2,680.00 | 2,730.90 | 2,730.90 | 13,167 |
15 Feb 2024 | 2,633.35 | 2,766.00 | 2,623.05 | 2,747.50 | 2,747.50 | 16,567 |
14 Feb 2024 | 2,553.15 | 2,633.45 | 2,507.65 | 2,585.40 | 2,585.40 | 7,723 |
13 Feb 2024 | 2,700.00 | 2,736.20 | 2,445.50 | 2,562.90 | 2,562.90 | 31,008 |
12 Feb 2024 | 2,809.75 | 2,809.75 | 2,626.40 | 2,658.15 | 2,658.15 | 12,935 |
09 Feb 2024 | 2,802.35 | 2,831.35 | 2,769.85 | 2,814.35 | 2,814.35 | 5,289 |
08 Feb 2024 | 2,724.05 | 2,834.40 | 2,724.05 | 2,802.95 | 2,802.95 | 13,356 |
07 Feb 2024 | 2,635.15 | 2,795.25 | 2,635.15 | 2,760.35 | 2,760.35 | 21,010 |
06 Feb 2024 | 2,659.75 | 2,729.20 | 2,543.40 | 2,643.90 | 2,643.90 | 18,175 |
05 Feb 2024 | 2,497.80 | 2,678.35 | 2,492.95 | 2,661.80 | 2,661.80 | 16,289 |
02 Feb 2024 | 2,389.85 | 2,509.95 | 2,378.60 | 2,471.60 | 2,471.60 | 22,947 |
01 Feb 2024 | 2,471.85 | 2,471.85 | 2,328.00 | 2,354.10 | 2,354.10 | 19,704 |
31 Jan 2024 | 2,366.80 | 2,442.00 | 2,311.55 | 2,428.15 | 2,428.15 | 5,176 |
30 Jan 2024 | 2,371.95 | 2,442.95 | 2,332.95 | 2,363.25 | 2,363.25 | 16,755 |
29 Jan 2024 | 2,317.85 | 2,379.00 | 2,271.05 | 2,354.90 | 2,354.90 | 7,279 |
26 Jan 2024 | 2,295.55 | 2,295.55 | 2,295.55 | 2,295.55 | 2,295.55 | - |
25 Jan 2024 | 2,370.00 | 2,442.35 | 2,275.10 | 2,295.55 | 2,295.55 | 430,307 |
24 Jan 2024 | 2,352.55 | 2,416.50 | 2,293.00 | 2,365.65 | 2,365.65 | 13,730 |
23 Jan 2024 | 2,503.15 | 2,544.05 | 2,344.00 | 2,387.65 | 2,387.65 | 18,707 |
22 Jan 2024 | 2,562.30 | 2,562.30 | 2,562.30 | 2,562.30 | 2,562.30 | - |
19 Jan 2024 | 2,498.90 | 2,571.00 | 2,493.50 | 2,562.30 | 2,562.30 | 13,497 |
18 Jan 2024 | 2,414.85 | 2,509.00 | 2,350.65 | 2,484.90 | 2,484.90 | 15,841 |
17 Jan 2024 | 2,364.90 | 2,432.30 | 2,334.75 | 2,415.30 | 2,415.30 | 17,094 |
16 Jan 2024 | 2,508.85 | 2,508.90 | 2,415.00 | 2,443.10 | 2,443.10 | 15,886 |
12 Jan 2024 | 2,484.85 | 2,525.95 | 2,446.00 | 2,502.90 | 2,502.90 | 15,816 |
11 Jan 2024 | 2,594.90 | 2,597.25 | 2,398.00 | 2,445.00 | 2,445.00 | 25,669 |
10 Jan 2024 | 2,620.00 | 2,620.00 | 2,559.00 | 2,571.50 | 2,571.50 | 14,441 |
09 Jan 2024 | 2,505.55 | 2,673.75 | 2,505.55 | 2,644.05 | 2,644.05 | 25,305 |
08 Jan 2024 | 2,505.85 | 2,595.00 | 2,476.95 | 2,529.70 | 2,529.70 | 90,366 |
05 Jan 2024 | 2,378.85 | 2,595.00 | 2,378.85 | 2,484.80 | 2,484.80 | 21,523 |
04 Jan 2024 | 2,310.10 | 2,386.05 | 2,294.45 | 2,362.65 | 2,362.65 | 13,848 |
03 Jan 2024 | 2,220.15 | 2,299.00 | 2,220.15 | 2,290.65 | 2,290.65 | 9,869 |
02 Jan 2024 | 2,289.85 | 2,289.85 | 2,229.85 | 2,235.35 | 2,235.35 | 1,791 |
29 Dec 2023 | 2,245.75 | 2,271.35 | 2,221.45 | 2,243.50 | 2,243.50 | 4,431 |
28 Dec 2023 | 2,255.60 | 2,258.85 | 2,218.00 | 2,245.70 | 2,245.70 | 3,837 |
27 Dec 2023 | 2,334.05 | 2,334.05 | 2,219.15 | 2,232.75 | 2,232.75 | 5,224 |
26 Dec 2023 | 2,301.70 | 2,324.95 | 2,246.45 | 2,304.20 | 2,304.20 | 8,485 |
22 Dec 2023 | 2,229.90 | 2,334.30 | 2,205.20 | 2,299.50 | 2,299.50 | 16,910 |
21 Dec 2023 | 2,229.10 | 2,240.45 | 2,143.85 | 2,195.25 | 2,195.25 | 6,388 |
20 Dec 2023 | 2,235.45 | 2,309.80 | 2,185.70 | 2,204.50 | 2,204.50 | 4,744 |
19 Dec 2023 | 2,282.35 | 2,315.75 | 2,242.00 | 2,250.25 | 2,250.25 | 8,238 |
18 Dec 2023 | 2,248.90 | 2,301.05 | 2,228.00 | 2,281.60 | 2,281.60 | 3,998 |
15 Dec 2023 | 2,358.45 | 2,411.35 | 2,263.95 | 2,294.80 | 2,294.80 | 12,179 |
14 Dec 2023 | 2,320.55 | 2,385.50 | 2,312.10 | 2,358.50 | 2,358.50 | 10,743 |
13 Dec 2023 | 2,283.90 | 2,310.30 | 2,240.15 | 2,281.45 | 2,281.45 | 5,959 |
12 Dec 2023 | 2,230.00 | 2,327.45 | 2,212.70 | 2,246.30 | 2,246.30 | 14,141 |
11 Dec 2023 | 2,219.60 | 2,241.90 | 2,184.55 | 2,213.95 | 2,213.95 | 3,194 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |