Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5,024.00 | 5,024.00 | 5,024.00 | 5,007.00 | 5,007.00 | 1 |
02 May 2024 | 4,997.50 | 4,997.50 | 4,997.50 | 4,997.50 | 4,997.50 | - |
01 May 2024 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | - |
30 Apr 2024 | 4,991.00 | 4,991.00 | 4,991.00 | 4,991.00 | 4,991.00 | - |
29 Apr 2024 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | - |
26 Apr 2024 | 5,027.50 | 5,027.50 | 5,027.50 | 5,027.50 | 5,027.50 | - |
25 Apr 2024 | 4,973.50 | 4,973.50 | 4,973.50 | 4,973.50 | 4,973.50 | - |
24 Apr 2024 | 5,008.00 | 5,008.00 | 5,008.00 | 5,008.00 | 5,008.00 | - |
23 Apr 2024 | 5,021.50 | 5,021.50 | 5,021.50 | 5,021.50 | 5,021.50 | - |
22 Apr 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,015.00 | 5,015.00 | 1 |
19 Apr 2024 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | - |
18 Apr 2024 | 4,926.50 | 4,926.50 | 4,926.50 | 4,926.50 | 4,926.50 | - |
17 Apr 2024 | 4,894.00 | 4,894.00 | 4,894.00 | 4,894.00 | 4,894.00 | - |
16 Apr 2024 | 4,879.50 | 4,879.50 | 4,879.50 | 4,879.50 | 4,879.50 | - |
15 Apr 2024 | 4,973.00 | 4,973.00 | 4,973.00 | 4,973.00 | 4,973.00 | - |
12 Apr 2024 | 5,020.00 | 5,020.00 | 5,020.00 | 4,981.50 | 4,981.50 | 23 |
11 Apr 2024 | 4,972.50 | 4,972.50 | 4,972.50 | 4,972.50 | 4,972.50 | - |
10 Apr 2024 | 4,992.50 | 4,992.50 | 4,992.50 | 4,992.50 | 4,992.50 | - |
09 Apr 2024 | 5,041.00 | 5,041.00 | 5,041.00 | 5,000.50 | 5,000.50 | 83 |
08 Apr 2024 | 5,016.00 | 5,016.00 | 5,016.00 | 5,016.00 | 5,016.00 | - |
05 Apr 2024 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | - |
04 Apr 2024 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | - |
03 Apr 2024 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | - |
02 Apr 2024 | 4,958.50 | 4,958.50 | 4,958.50 | 4,958.50 | 4,958.50 | - |
28 Mar 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
27 Mar 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
26 Mar 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
25 Mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
22 Mar 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
21 Mar 2024 | 4,898.00 | 4,898.00 | 4,898.00 | 4,898.00 | 4,898.00 | - |
20 Mar 2024 | 4,845.00 | 4,845.00 | 4,845.00 | 4,822.00 | 4,822.00 | 2 |
19 Mar 2024 | 4,837.50 | 4,837.50 | 4,837.50 | 4,837.50 | 4,837.50 | - |
18 Mar 2024 | 4,817.50 | 4,817.50 | 4,817.50 | 4,817.50 | 4,817.50 | - |
15 Mar 2024 | 4,817.50 | 4,817.50 | 4,817.50 | 4,817.50 | 4,817.50 | - |
14 Mar 2024 | 4,810.50 | 4,810.50 | 4,810.50 | 4,810.50 | 4,810.50 | - |
13 Mar 2024 | 4,827.00 | 4,827.00 | 4,827.00 | 4,827.00 | 4,827.00 | - |
12 Mar 2024 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | - |
11 Mar 2024 | 4,777.00 | 4,777.00 | 4,777.00 | 4,777.00 | 4,777.00 | - |
08 Mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
07 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
06 Mar 2024 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | - |
05 Mar 2024 | 4,755.00 | 4,763.00 | 4,755.00 | 4,776.00 | 4,776.00 | 3,164 |
04 Mar 2024 | 4,814.00 | 4,827.00 | 4,814.00 | 4,787.50 | 4,787.50 | 1,039 |
01 Mar 2024 | 4,823.00 | 4,823.00 | 4,823.00 | 4,823.00 | 4,823.00 | - |
29 Feb 2024 | 4,788.50 | 4,788.50 | 4,788.50 | 4,788.50 | 4,788.50 | - |
28 Feb 2024 | 4,782.50 | 4,782.50 | 4,782.50 | 4,782.50 | 4,782.50 | - |
27 Feb 2024 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | - |
26 Feb 2024 | 4,774.50 | 4,774.50 | 4,774.50 | 4,774.50 | 4,774.50 | - |
23 Feb 2024 | 4,807.50 | 4,807.50 | 4,807.50 | 4,807.50 | 4,807.50 | - |
22 Feb 2024 | 4,814.50 | 4,814.50 | 4,814.50 | 4,814.50 | 4,814.50 | - |
21 Feb 2024 | 4,782.50 | 4,782.50 | 4,782.50 | 4,782.50 | 4,782.50 | - |
20 Feb 2024 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | - |
19 Feb 2024 | 4,763.50 | 4,763.50 | 4,763.50 | 4,763.50 | 4,763.50 | - |
16 Feb 2024 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | - |
15 Feb 2024 | 4,716.00 | 4,716.00 | 4,716.00 | 4,716.00 | 4,716.00 | - |
14 Feb 2024 | 4,693.00 | 4,693.00 | 4,693.00 | 4,693.00 | 4,693.00 | - |
13 Feb 2024 | 4,642.50 | 4,642.50 | 4,642.50 | 4,642.50 | 4,642.50 | - |
12 Feb 2024 | 4,694.50 | 4,694.50 | 4,694.50 | 4,694.50 | 4,694.50 | - |
09 Feb 2024 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | - |
08 Feb 2024 | 4,669.50 | 4,669.50 | 4,669.50 | 4,669.50 | 4,669.50 | - |
07 Feb 2024 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | - |
06 Feb 2024 | 4,708.00 | 4,708.00 | 4,708.00 | 4,708.00 | 4,708.00 | - |
05 Feb 2024 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | - |
02 Feb 2024 | 4,679.50 | 4,679.50 | 4,679.50 | 4,679.50 | 4,679.50 | - |
01 Feb 2024 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | - |
31 Jan 2024 | 4,688.00 | 4,688.00 | 4,688.00 | 4,688.00 | 4,688.00 | - |
30 Jan 2024 | 4,685.50 | 4,685.50 | 4,685.50 | 4,685.50 | 4,685.50 | - |
29 Jan 2024 | 4,660.50 | 4,660.50 | 4,660.50 | 4,660.50 | 4,660.50 | - |
26 Jan 2024 | 4,650.50 | 4,650.50 | 4,650.50 | 4,650.50 | 4,650.50 | - |
25 Jan 2024 | 4,632.00 | 4,632.00 | 4,632.00 | 4,632.00 | 4,632.00 | - |
24 Jan 2024 | 4,617.50 | 4,617.50 | 4,617.50 | 4,617.50 | 4,617.50 | - |
23 Jan 2024 | 4,575.50 | 4,575.50 | 4,575.50 | 4,575.50 | 4,575.50 | - |
22 Jan 2024 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | - |
19 Jan 2024 | 4,556.50 | 4,556.50 | 4,556.50 | 4,556.50 | 4,556.50 | - |
18 Jan 2024 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | - |
17 Jan 2024 | 4,554.50 | 4,554.50 | 4,554.50 | 4,554.50 | 4,554.50 | - |
16 Jan 2024 | 4,644.00 | 4,644.00 | 4,644.00 | 4,644.00 | 4,644.00 | - |
15 Jan 2024 | 4,644.00 | 4,644.00 | 4,644.00 | 4,644.00 | 4,644.00 | - |
12 Jan 2024 | 4,641.00 | 4,641.00 | 4,641.00 | 4,641.00 | 4,641.00 | - |
11 Jan 2024 | 4,621.00 | 4,621.00 | 4,621.00 | 4,621.00 | 4,621.00 | - |
10 Jan 2024 | 4,672.00 | 4,672.00 | 4,672.00 | 4,647.00 | 4,647.00 | 25 |
09 Jan 2024 | 4,669.00 | 4,669.00 | 4,669.00 | 4,669.00 | 4,669.00 | - |
08 Jan 2024 | 4,692.00 | 4,692.00 | 4,692.00 | 4,692.00 | 4,692.00 | - |
05 Jan 2024 | 4,728.50 | 4,728.50 | 4,728.50 | 4,728.50 | 4,728.50 | - |
04 Jan 2024 | 4,721.00 | 4,721.00 | 4,721.00 | 4,721.00 | 4,721.00 | - |
03 Jan 2024 | 4,681.00 | 4,681.00 | 4,681.00 | 4,681.00 | 4,681.00 | - |
02 Jan 2024 | 4,721.00 | 4,721.00 | 4,721.00 | 4,721.00 | 4,721.00 | - |
29 Dec 2023 | 4,693.50 | 4,693.50 | 4,693.50 | 4,693.50 | 4,693.50 | - |
28 Dec 2023 | 4,719.00 | 4,719.00 | 4,719.00 | 4,687.50 | 4,687.50 | 75 |
27 Dec 2023 | 4,673.00 | 4,673.00 | 4,673.00 | 4,673.00 | 4,673.00 | - |
22 Dec 2023 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | - |
21 Dec 2023 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | - |
20 Dec 2023 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | - |
19 Dec 2023 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | - |
18 Dec 2023 | 4,618.50 | 4,618.50 | 4,618.50 | 4,618.50 | 4,618.50 | - |
15 Dec 2023 | 4,586.00 | 4,586.00 | 4,586.00 | 4,586.00 | 4,586.00 | - |
14 Dec 2023 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | - |
13 Dec 2023 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | - |
12 Dec 2023 | 4,498.00 | 4,498.00 | 4,498.00 | 4,498.00 | 4,498.00 | - |
11 Dec 2023 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |