Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,145.00 | 3,157.50 | 3,144.00 | 3,154.00 | 3,154.00 | 18,670 |
02 May 2024 | 3,138.50 | 3,138.50 | 3,125.66 | 3,139.00 | 3,139.00 | 11,434 |
01 May 2024 | 3,110.25 | 3,110.25 | 3,110.25 | 3,110.25 | 3,110.25 | - |
30 Apr 2024 | 3,131.00 | 3,146.50 | 3,125.00 | 3,125.00 | 3,125.00 | 75,029 |
29 Apr 2024 | 3,137.00 | 3,142.00 | 3,126.50 | 3,126.50 | 3,126.50 | 15,787 |
26 Apr 2024 | 3,119.75 | 3,119.75 | 3,119.75 | 3,119.75 | 3,119.75 | - |
25 Apr 2024 | 3,097.50 | 3,104.00 | 3,080.00 | 3,091.75 | 3,091.75 | 4,716 |
24 Apr 2024 | 3,095.50 | 3,095.50 | 3,091.50 | 3,080.00 | 3,080.00 | 2,180 |
23 Apr 2024 | 3,086.00 | 3,086.00 | 3,086.00 | 3,077.50 | 3,077.50 | 592 |
22 Apr 2024 | 3,056.00 | 3,068.50 | 3,053.00 | 3,075.75 | 3,075.75 | 2,071 |
19 Apr 2024 | 3,008.00 | 3,008.00 | 3,008.00 | 3,024.50 | 3,024.50 | 280 |
18 Apr 2024 | 3,008.50 | 3,009.00 | 3,008.50 | 3,016.25 | 3,016.25 | 76 |
17 Apr 2024 | 3,005.50 | 3,005.50 | 3,005.50 | 3,008.25 | 3,008.25 | 48 |
16 Apr 2024 | 3,005.00 | 3,005.00 | 3,005.00 | 2,992.00 | 2,992.00 | 4,803 |
15 Apr 2024 | 3,044.50 | 3,059.50 | 3,044.50 | 3,047.00 | 3,047.00 | 212 |
12 Apr 2024 | 3,062.00 | 3,064.50 | 3,062.00 | 3,067.00 | 3,067.00 | 686 |
11 Apr 2024 | 3,043.50 | 3,043.50 | 3,025.50 | 3,032.00 | 3,032.00 | 2,909 |
10 Apr 2024 | 3,026.00 | 3,026.00 | 3,026.00 | 3,040.00 | 3,040.00 | 48,111 |
09 Apr 2024 | 3,030.50 | 3,030.50 | 3,030.50 | 3,030.50 | 3,030.50 | - |
08 Apr 2024 | 3,033.00 | 3,033.00 | 3,033.00 | 3,035.75 | 3,035.75 | 11,036 |
05 Apr 2024 | 3,016.50 | 3,025.00 | 3,015.00 | 3,024.50 | 3,024.50 | 5,078 |
04 Apr 2024 | 3,043.50 | 3,043.50 | 3,043.50 | 3,047.25 | 3,047.25 | 1,008 |
03 Apr 2024 | 3,021.00 | 3,032.50 | 3,021.00 | 3,032.50 | 3,032.50 | 724 |
02 Apr 2024 | 3,027.50 | 3,047.04 | 3,027.50 | 3,031.00 | 3,031.00 | 13,262 |
28 Mar 2024 | 3,038.50 | 3,048.50 | 3,032.00 | 3,046.50 | 3,046.50 | 4,334 |
27 Mar 2024 | 3,028.50 | 3,033.00 | 3,022.00 | 3,032.00 | 3,032.00 | 60,444 |
26 Mar 2024 | 3,030.50 | 3,035.00 | 3,030.50 | 3,035.00 | 3,035.00 | 27,610 |
25 Mar 2024 | 3,024.50 | 3,034.00 | 3,011.50 | 3,029.50 | 3,029.50 | 59,564 |
22 Mar 2024 | 3,024.00 | 3,026.00 | 3,024.00 | 3,024.00 | 3,024.00 | 42 |
21 Mar 2024 | 3,004.00 | 3,006.00 | 3,004.00 | 3,004.00 | 3,004.00 | 1,038 |
20 Mar 2024 | 2,948.25 | 2,948.25 | 2,948.25 | 2,948.25 | 2,948.25 | - |
19 Mar 2024 | 2,946.75 | 2,946.75 | 2,946.75 | 2,946.75 | 2,946.75 | - |
18 Mar 2024 | 2,944.00 | 2,944.00 | 2,937.00 | 2,940.00 | 2,940.00 | 797 |
15 Mar 2024 | 2,943.75 | 2,943.75 | 2,943.75 | 2,943.75 | 2,943.75 | - |
14 Mar 2024 | 2,948.50 | 2,948.50 | 2,948.50 | 2,948.50 | 2,948.50 | - |
13 Mar 2024 | 2,955.00 | 2,955.00 | 2,955.00 | 2,955.00 | 2,955.00 | - |
12 Mar 2024 | 2,943.50 | 2,946.50 | 2,941.50 | 2,946.50 | 2,946.50 | 123 |
11 Mar 2024 | 2,916.50 | 2,916.50 | 2,916.50 | 2,916.50 | 2,916.50 | - |
08 Mar 2024 | 2,913.50 | 2,913.50 | 2,913.50 | 2,913.50 | 2,913.50 | - |
07 Mar 2024 | 2,918.00 | 2,931.00 | 2,915.00 | 2,930.00 | 2,930.00 | 18,178 |
06 Mar 2024 | 2,907.00 | 2,915.00 | 2,906.50 | 2,913.00 | 2,913.00 | 8,033 |
05 Mar 2024 | 2,892.00 | 2,901.50 | 2,889.50 | 2,901.50 | 2,901.50 | 18,349 |
04 Mar 2024 | 2,907.00 | 2,908.00 | 2,902.00 | 2,902.00 | 2,902.00 | 12,257 |
01 Mar 2024 | 2,920.25 | 2,920.25 | 2,920.25 | 2,920.25 | 2,920.25 | - |
29 Feb 2024 | 2,910.00 | 2,911.23 | 2,904.50 | 2,903.25 | 2,903.25 | 22,555 |
28 Feb 2024 | 2,893.75 | 2,893.75 | 2,893.75 | 2,893.75 | 2,893.75 | - |
27 Feb 2024 | 2,915.25 | 2,915.25 | 2,915.25 | 2,915.25 | 2,915.25 | - |
26 Feb 2024 | 2,915.75 | 2,915.75 | 2,915.75 | 2,915.75 | 2,915.75 | - |
23 Feb 2024 | 2,928.25 | 2,928.25 | 2,928.25 | 2,928.25 | 2,928.25 | - |
22 Feb 2024 | 2,920.00 | 2,920.00 | 2,919.00 | 2,916.50 | 2,916.50 | 75,570 |
21 Feb 2024 | 2,905.00 | 2,905.00 | 2,905.00 | 2,905.00 | 2,905.00 | - |
20 Feb 2024 | 2,922.25 | 2,922.25 | 2,922.25 | 2,922.25 | 2,922.25 | - |
19 Feb 2024 | 2,928.50 | 2,928.50 | 2,928.50 | 2,928.50 | 2,928.50 | - |
16 Feb 2024 | 2,899.50 | 2,918.50 | 2,899.00 | 2,916.75 | 2,916.75 | 40,514 |
15 Feb 2024 | 2,875.25 | 2,875.25 | 2,875.25 | 2,875.25 | 2,875.25 | - |
14 Feb 2024 | 2,852.50 | 2,853.50 | 2,852.50 | 2,854.75 | 2,854.75 | 17,461 |
13 Feb 2024 | 2,856.00 | 2,856.00 | 2,834.50 | 2,835.50 | 2,835.50 | 1,579 |
12 Feb 2024 | 2,857.50 | 2,861.00 | 2,857.50 | 2,861.00 | 2,861.00 | 200 |
09 Feb 2024 | 2,876.50 | 2,876.50 | 2,862.00 | 2,862.00 | 2,862.00 | 4,823 |
08 Feb 2024 | 2,866.75 | 2,866.75 | 2,866.75 | 2,866.75 | 2,866.75 | - |
07 Feb 2024 | 2,880.75 | 2,880.75 | 2,880.75 | 2,880.75 | 2,880.75 | - |
06 Feb 2024 | 2,902.75 | 2,902.75 | 2,902.75 | 2,902.75 | 2,902.75 | - |
05 Feb 2024 | 2,872.25 | 2,872.25 | 2,872.25 | 2,872.25 | 2,872.25 | - |
02 Feb 2024 | 2,874.25 | 2,874.25 | 2,874.25 | 2,874.25 | 2,874.25 | - |
01 Feb 2024 | 2,877.00 | 2,877.00 | 2,871.00 | 2,871.00 | 2,871.00 | 2,411 |
31 Jan 2024 | 2,883.75 | 2,883.75 | 2,883.75 | 2,883.75 | 2,883.75 | - |
30 Jan 2024 | 2,890.00 | 2,890.00 | 2,890.00 | 2,893.00 | 2,893.00 | 2,532 |
29 Jan 2024 | 2,879.50 | 2,879.50 | 2,879.50 | 2,871.00 | 2,871.00 | 100 |
26 Jan 2024 | 2,879.25 | 2,879.25 | 2,879.25 | 2,879.25 | 2,879.25 | - |
25 Jan 2024 | 2,835.50 | 2,835.50 | 2,835.50 | 2,835.50 | 2,835.50 | - |
24 Jan 2024 | 2,838.00 | 2,838.00 | 2,838.00 | 2,838.00 | 2,838.00 | - |
23 Jan 2024 | 2,822.50 | 2,822.50 | 2,822.50 | 2,822.50 | 2,822.50 | - |
22 Jan 2024 | 2,819.00 | 2,819.00 | 2,819.00 | 2,829.25 | 2,829.25 | 440 |
19 Jan 2024 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | - |
18 Jan 2024 | 2,813.25 | 2,813.25 | 2,813.25 | 2,813.25 | 2,813.25 | - |
17 Jan 2024 | 2,811.00 | 2,811.00 | 2,811.00 | 2,811.00 | 2,811.00 | - |
16 Jan 2024 | 2,849.50 | 2,849.50 | 2,849.50 | 2,855.25 | 2,855.25 | 301 |
15 Jan 2024 | 2,863.00 | 2,863.00 | 2,863.00 | 2,863.00 | 2,863.00 | 296 |
12 Jan 2024 | 2,883.25 | 2,883.25 | 2,883.25 | 2,883.25 | 2,883.25 | - |
11 Jan 2024 | 2,866.50 | 2,866.50 | 2,866.50 | 2,866.50 | 2,866.50 | - |
10 Jan 2024 | 2,890.75 | 2,890.75 | 2,890.75 | 2,890.75 | 2,890.75 | - |
09 Jan 2024 | 2,894.50 | 2,894.50 | 2,894.50 | 2,902.25 | 2,902.25 | 270 |
08 Jan 2024 | 2,901.50 | 2,901.50 | 2,901.50 | 2,901.50 | 2,901.50 | - |
05 Jan 2024 | 2,898.50 | 2,898.50 | 2,898.50 | 2,898.50 | 2,898.50 | - |
04 Jan 2024 | 2,909.00 | 2,909.00 | 2,906.50 | 2,915.75 | 2,915.75 | 3,671 |
03 Jan 2024 | 2,897.00 | 2,897.00 | 2,897.00 | 2,897.00 | 2,897.00 | - |
02 Jan 2024 | 2,909.25 | 2,909.25 | 2,909.25 | 2,909.25 | 2,909.25 | - |
29 Dec 2023 | 2,913.25 | 2,913.25 | 2,913.25 | 2,913.25 | 2,913.25 | - |
28 Dec 2023 | 2,911.25 | 2,911.25 | 2,911.25 | 2,911.25 | 2,911.25 | - |
27 Dec 2023 | 2,911.00 | 2,911.00 | 2,911.00 | 2,911.00 | 2,911.00 | - |
22 Dec 2023 | 2,900.50 | 2,900.50 | 2,900.50 | 2,900.50 | 2,900.50 | - |
21 Dec 2023 | 2,901.25 | 2,901.25 | 2,901.25 | 2,901.25 | 2,901.25 | - |
20 Dec 2023 | 2,902.50 | 2,902.50 | 2,902.50 | 2,902.50 | 2,902.50 | 550 |
19 Dec 2023 | 2,875.00 | 2,875.50 | 2,868.50 | 2,873.00 | 2,873.00 | 37,229 |
18 Dec 2023 | 2,866.25 | 2,866.25 | 2,866.25 | 2,866.25 | 2,866.25 | - |
15 Dec 2023 | 2,853.00 | 2,853.00 | 2,853.00 | 2,853.00 | 2,853.00 | - |
14 Dec 2023 | 2,877.50 | 2,877.50 | 2,877.50 | 2,877.50 | 2,877.50 | 302 |
13 Dec 2023 | 2,839.00 | 2,848.00 | 2,839.00 | 2,847.75 | 2,847.75 | 53,900 |
12 Dec 2023 | 2,852.50 | 2,858.50 | 2,840.00 | 2,840.00 | 2,840.00 | 60,889 |
11 Dec 2023 | 2,839.00 | 2,847.50 | 2,839.00 | 2,847.50 | 2,847.50 | 11,096 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |