Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,192.00 | 3,215.00 | 3,146.05 | 3,197.85 | 3,197.85 | 3,220 |
02 May 2024 | 3,191.85 | 3,214.35 | 3,147.85 | 3,191.65 | 3,191.65 | 1,662 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 3,131.55 | 3,173.25 | 3,070.80 | 3,152.85 | 3,152.85 | 2,052 |
29 Apr 2024 | 3,046.85 | 3,108.95 | 3,034.25 | 3,080.15 | 3,080.15 | 4,292 |
26 Apr 2024 | 3,043.85 | 3,058.65 | 3,006.00 | 3,013.05 | 3,013.05 | 1,019 |
25 Apr 2024 | 3,010.00 | 3,050.35 | 2,970.65 | 2,995.35 | 2,995.35 | 2,422 |
24 Apr 2024 | 2,908.65 | 3,035.00 | 2,887.05 | 3,009.50 | 3,009.50 | 1,969 |
23 Apr 2024 | 2,915.35 | 2,944.35 | 2,860.95 | 2,879.05 | 2,879.05 | 2,002 |
22 Apr 2024 | 2,916.00 | 2,950.90 | 2,876.60 | 2,893.65 | 2,893.65 | 1,224 |
19 Apr 2024 | 2,930.40 | 2,982.20 | 2,902.55 | 2,907.80 | 2,907.80 | 1,764 |
18 Apr 2024 | 2,988.75 | 3,025.80 | 2,921.00 | 2,973.65 | 2,973.65 | 1,601 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2,915.10 | 2,976.00 | 2,907.85 | 2,961.15 | 2,961.15 | 1,194 |
15 Apr 2024 | 2,928.95 | 2,979.00 | 2,871.30 | 2,915.10 | 2,915.10 | 1,976 |
12 Apr 2024 | 3,014.20 | 3,020.45 | 2,922.00 | 2,937.15 | 2,937.15 | 1,714 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 3,049.85 | 3,074.55 | 3,003.60 | 3,003.70 | 3,003.70 | 779 |
09 Apr 2024 | 3,081.95 | 3,081.95 | 3,029.05 | 3,040.95 | 3,040.95 | 2,389 |
08 Apr 2024 | 3,041.00 | 3,073.85 | 3,023.55 | 3,041.10 | 3,041.10 | 2,543 |
05 Apr 2024 | 3,019.85 | 3,054.40 | 2,896.60 | 3,041.45 | 3,041.45 | 1,936 |
04 Apr 2024 | 2,963.80 | 3,000.00 | 2,934.80 | 2,975.35 | 2,975.35 | 2,515 |
03 Apr 2024 | 2,841.35 | 2,946.70 | 2,838.25 | 2,932.20 | 2,932.20 | 2,255 |
02 Apr 2024 | 2,820.00 | 2,838.50 | 2,799.00 | 2,830.55 | 2,830.55 | 2,010 |
01 Apr 2024 | 2,913.85 | 2,913.85 | 2,802.60 | 2,814.05 | 2,814.05 | 1,042 |
28 Mar 2024 | 2,749.55 | 2,838.15 | 2,749.55 | 2,788.60 | 2,788.60 | 3,257 |
27 Mar 2024 | 2,870.00 | 2,870.00 | 2,730.20 | 2,750.65 | 2,750.65 | 2,949 |
26 Mar 2024 | 2,918.75 | 2,918.75 | 2,756.95 | 2,797.70 | 2,797.70 | 2,682 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2,776.00 | 2,871.20 | 2,766.95 | 2,861.90 | 2,861.90 | 3,652 |
21 Mar 2024 | 2,748.25 | 2,839.25 | 2,740.00 | 2,775.25 | 2,775.25 | 2,229 |
20 Mar 2024 | 2,670.50 | 2,770.00 | 2,627.30 | 2,727.55 | 2,727.55 | 3,419 |
19 Mar 2024 | 2,701.50 | 2,706.70 | 2,615.00 | 2,670.50 | 2,670.50 | 2,483 |
18 Mar 2024 | 2,632.65 | 2,766.70 | 2,622.70 | 2,721.35 | 2,721.35 | 1,087 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2,592.70 | 2,698.25 | 2,585.40 | 2,668.40 | 2,668.40 | 1,900 |
13 Mar 2024 | 2,660.65 | 2,712.00 | 2,580.75 | 2,592.70 | 2,592.70 | 2,364 |
12 Mar 2024 | 2,779.95 | 2,874.10 | 2,669.20 | 2,696.35 | 2,696.35 | 6,499 |
11 Mar 2024 | 2,865.05 | 2,900.00 | 2,689.25 | 2,699.05 | 2,699.05 | 8,559 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2,852.05 | 2,912.85 | 2,838.00 | 2,845.30 | 2,845.30 | 2,186 |
06 Mar 2024 | 3,000.20 | 3,000.20 | 2,872.30 | 2,893.85 | 2,893.85 | 2,012 |
05 Mar 2024 | 3,099.00 | 3,099.00 | 2,975.00 | 3,000.20 | 3,000.20 | 2,235 |
04 Mar 2024 | 3,151.95 | 3,168.00 | 3,054.95 | 3,079.75 | 3,079.75 | 1,747 |
01 Mar 2024 | 3,075.05 | 3,161.50 | 3,068.75 | 3,131.80 | 3,131.80 | 3,231 |
29 Feb 2024 | 3,014.40 | 3,176.20 | 2,986.90 | 3,054.35 | 3,054.35 | 1,121 |
28 Feb 2024 | 3,033.05 | 3,078.70 | 2,998.95 | 3,014.40 | 3,014.40 | 2,147 |
27 Feb 2024 | 3,007.05 | 3,091.55 | 3,007.05 | 3,086.80 | 3,086.80 | 3,515 |
26 Feb 2024 | 3,022.25 | 3,100.05 | 2,895.00 | 2,949.00 | 2,949.00 | 88,940 |
23 Feb 2024 | 3,051.70 | 3,053.20 | 2,975.00 | 2,979.40 | 2,979.40 | 2,592 |
22 Feb 2024 | 3,053.35 | 3,099.00 | 3,020.90 | 3,072.45 | 3,072.45 | 3,571 |
21 Feb 2024 | 3,082.00 | 3,082.00 | 3,038.70 | 3,055.35 | 3,055.35 | 1,532 |
20 Feb 2024 | 3,079.00 | 3,095.15 | 3,050.00 | 3,059.85 | 3,059.85 | 710 |
16 Feb 2024 | 3,023.15 | 3,176.85 | 3,007.25 | 3,112.00 | 3,112.00 | 2,953 |
15 Feb 2024 | 2,995.30 | 3,059.05 | 2,991.75 | 3,005.30 | 3,005.30 | 1,172 |
14 Feb 2024 | 3,049.85 | 3,049.85 | 2,970.05 | 3,000.40 | 3,000.40 | 1,304 |
13 Feb 2024 | 3,003.00 | 3,035.00 | 2,947.60 | 3,021.60 | 3,021.60 | 1,723 |
12 Feb 2024 | 3,232.85 | 3,234.45 | 2,969.90 | 2,989.15 | 2,989.15 | 3,439 |
09 Feb 2024 | 3,399.90 | 3,399.90 | 3,177.65 | 3,186.85 | 3,186.85 | 11,209 |
08 Feb 2024 | 3,484.25 | 3,505.20 | 3,451.35 | 3,460.15 | 3,460.15 | 1,456 |
07 Feb 2024 | 3,479.90 | 3,501.85 | 3,416.90 | 3,473.05 | 3,473.05 | 1,322 |
06 Feb 2024 | 3,314.95 | 3,449.00 | 3,314.95 | 3,435.95 | 3,435.95 | 3,813 |
05 Feb 2024 | 3,356.40 | 3,384.80 | 3,270.55 | 3,296.40 | 3,296.40 | 2,504 |
02 Feb 2024 | 3,340.10 | 3,400.00 | 3,300.00 | 3,328.50 | 3,328.50 | 4,700 |
01 Feb 2024 | 3,550.15 | 3,577.25 | 3,321.00 | 3,350.75 | 3,350.75 | 11,896 |
31 Jan 2024 | 3,262.85 | 3,600.40 | 3,260.00 | 3,578.20 | 3,578.20 | 14,877 |
30 Jan 2024 | 3,204.00 | 3,260.00 | 3,185.00 | 3,237.50 | 3,237.50 | 2,474 |
29 Jan 2024 | 3,225.20 | 3,225.25 | 3,159.85 | 3,200.45 | 3,200.45 | 19,773 |
26 Jan 2024 | 3,182.60 | 3,182.60 | 3,182.60 | 3,182.60 | 3,182.60 | - |
25 Jan 2024 | 3,310.05 | 3,344.50 | 3,171.00 | 3,182.60 | 3,182.60 | 61,469 |
24 Jan 2024 | 3,328.30 | 3,350.35 | 3,281.05 | 3,298.40 | 3,298.40 | 12,510 |
23 Jan 2024 | 3,342.35 | 3,354.65 | 3,291.35 | 3,331.85 | 3,331.85 | 1,153 |
22 Jan 2024 | 3,272.45 | 3,272.45 | 3,272.45 | 3,272.45 | 3,272.45 | - |
19 Jan 2024 | 3,350.00 | 3,350.00 | 3,249.65 | 3,272.45 | 3,272.45 | 1,421 |
18 Jan 2024 | 3,350.00 | 3,350.00 | 3,242.15 | 3,284.75 | 3,284.75 | 3,021 |
17 Jan 2024 | 3,400.00 | 3,400.00 | 3,317.10 | 3,344.50 | 3,344.50 | 1,701 |
16 Jan 2024 | 3,377.80 | 3,422.55 | 3,314.05 | 3,392.40 | 3,392.40 | 1,841 |
12 Jan 2024 | 3,431.90 | 3,435.40 | 3,325.00 | 3,333.40 | 3,333.40 | 4,015 |
11 Jan 2024 | 3,347.55 | 3,791.20 | 3,304.25 | 3,402.55 | 3,402.55 | 16,037 |
10 Jan 2024 | 3,379.95 | 3,379.95 | 3,324.85 | 3,345.10 | 3,345.10 | 637 |
09 Jan 2024 | 3,326.05 | 3,356.65 | 3,301.00 | 3,323.50 | 3,323.50 | 2,357 |
08 Jan 2024 | 3,426.65 | 3,426.65 | 3,322.40 | 3,332.15 | 3,332.15 | 1,157 |
05 Jan 2024 | 3,432.95 | 3,432.95 | 3,350.00 | 3,396.50 | 3,396.50 | 2,288 |
04 Jan 2024 | 3,379.85 | 3,403.45 | 3,354.80 | 3,392.35 | 3,392.35 | 1,066 |
03 Jan 2024 | 3,449.95 | 3,449.95 | 3,333.05 | 3,350.30 | 3,350.30 | 1,010 |
02 Jan 2024 | 3,324.50 | 3,381.00 | 3,311.00 | 3,355.20 | 3,355.20 | 3,603 |
29 Dec 2023 | 3,499.95 | 3,499.95 | 3,334.00 | 3,362.50 | 3,362.50 | 4,873 |
28 Dec 2023 | 3,411.95 | 3,430.25 | 3,357.10 | 3,382.20 | 3,382.20 | 2,147 |
27 Dec 2023 | 3,455.80 | 3,472.25 | 3,375.25 | 3,385.80 | 3,385.80 | 5,165 |
26 Dec 2023 | 3,455.50 | 3,516.40 | 3,400.00 | 3,422.80 | 3,422.80 | 2,807 |
22 Dec 2023 | 3,355.15 | 3,500.00 | 3,355.15 | 3,457.25 | 3,457.25 | 5,612 |
21 Dec 2023 | 3,333.35 | 3,546.50 | 3,325.00 | 3,352.85 | 3,352.85 | 42,678 |
20 Dec 2023 | 3,458.60 | 3,484.00 | 3,350.00 | 3,364.40 | 3,364.40 | 3,943 |
19 Dec 2023 | 3,459.95 | 3,489.15 | 3,396.00 | 3,405.20 | 3,405.20 | 2,082 |
18 Dec 2023 | 3,559.95 | 3,559.95 | 3,384.95 | 3,416.35 | 3,416.35 | 146,687 |
15 Dec 2023 | 3,375.15 | 3,576.35 | 3,375.15 | 3,498.40 | 3,498.40 | 6,100 |
14 Dec 2023 | 3,450.55 | 3,492.85 | 3,361.75 | 3,374.75 | 3,374.75 | 2,340 |
13 Dec 2023 | 3,451.45 | 3,559.00 | 3,430.10 | 3,438.15 | 3,438.15 | 4,244 |
12 Dec 2023 | 3,516.45 | 3,568.40 | 3,418.55 | 3,453.70 | 3,453.70 | 18,273 |
11 Dec 2023 | 3,617.00 | 3,697.00 | 3,535.00 | 3,571.50 | 3,571.50 | 12,773 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |