Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,256.00 | 3,270.00 | 3,243.00 | 3,260.50 | 3,260.50 | 5,854 |
02 May 2024 | 3,228.00 | 3,247.00 | 3,228.00 | 3,247.00 | 3,247.00 | 10,865 |
01 May 2024 | 3,191.00 | 3,208.46 | 3,184.10 | 3,187.00 | 3,187.00 | 3,213 |
30 Apr 2024 | 3,227.00 | 3,227.00 | 3,208.00 | 3,206.00 | 3,206.00 | 6,237 |
29 Apr 2024 | 3,235.00 | 3,268.00 | 3,232.00 | 3,224.00 | 3,224.00 | 5,683 |
26 Apr 2024 | 3,224.00 | 3,224.00 | 3,206.00 | 3,223.00 | 3,223.00 | 3,441 |
25 Apr 2024 | 3,188.00 | 3,203.00 | 3,170.00 | 3,176.00 | 3,176.00 | 4,125 |
24 Apr 2024 | 3,251.00 | 3,260.92 | 3,237.57 | 3,232.00 | 3,232.00 | 3,187 |
23 Apr 2024 | 3,247.00 | 3,247.00 | 3,242.00 | 3,248.00 | 3,248.00 | 2,119 |
22 Apr 2024 | 3,260.00 | 3,276.00 | 3,250.00 | 3,263.50 | 3,263.50 | 749 |
19 Apr 2024 | 3,218.00 | 3,228.00 | 3,207.81 | 3,239.00 | 3,239.00 | 4,842 |
18 Apr 2024 | 3,261.83 | 3,261.83 | 3,238.00 | 3,245.00 | 3,245.00 | 3,149 |
17 Apr 2024 | 3,225.00 | 3,225.00 | 3,213.00 | 3,223.00 | 3,223.00 | 139 |
16 Apr 2024 | 3,262.00 | 3,266.00 | 3,248.00 | 3,266.00 | 3,266.00 | 934 |
15 Apr 2024 | 3,341.00 | 3,343.00 | 3,320.89 | 3,334.00 | 3,334.00 | 4,629 |
12 Apr 2024 | 3,330.00 | 3,343.84 | 3,328.00 | 3,329.00 | 3,329.00 | 16,827 |
11 Apr 2024 | 3,301.00 | 3,310.00 | 3,295.00 | 3,295.00 | 3,295.00 | 12,723 |
10 Apr 2024 | 3,287.00 | 3,304.90 | 3,284.00 | 3,284.00 | 3,284.00 | 977 |
09 Apr 2024 | 3,300.00 | 3,300.00 | 3,280.68 | 3,284.00 | 3,284.00 | 3,570 |
08 Apr 2024 | 3,284.16 | 3,303.00 | 3,284.16 | 3,301.00 | 3,301.00 | 357 |
05 Apr 2024 | 3,277.00 | 3,288.00 | 3,272.00 | 3,283.50 | 3,283.50 | 734 |
04 Apr 2024 | 3,288.00 | 3,292.00 | 3,281.91 | 3,283.50 | 3,283.50 | 898 |
03 Apr 2024 | 3,289.00 | 3,291.00 | 3,279.00 | 3,284.00 | 3,284.00 | 2,132 |
02 Apr 2024 | 3,291.00 | 3,291.00 | 3,259.00 | 3,275.00 | 3,275.00 | 6,167 |
28 Mar 2024 | 3,309.00 | 3,324.00 | 3,295.00 | 3,315.50 | 3,315.50 | 209 |
27 Mar 2024 | 3,310.00 | 3,341.00 | 3,310.00 | 3,334.00 | 3,334.00 | 9,847 |
26 Mar 2024 | 3,323.00 | 3,349.00 | 3,318.00 | 3,349.00 | 3,349.00 | 5,366 |
25 Mar 2024 | 3,316.00 | 3,319.00 | 3,309.00 | 3,314.50 | 3,314.50 | 1,001 |
22 Mar 2024 | 3,352.00 | 3,364.85 | 3,349.00 | 3,346.00 | 3,346.00 | 1,591 |
21 Mar 2024 | 3,322.00 | 3,325.00 | 3,289.00 | 3,324.00 | 3,324.00 | 339 |
20 Mar 2024 | 3,301.00 | 3,304.00 | 3,287.00 | 3,290.00 | 3,290.00 | 732 |
19 Mar 2024 | 3,288.00 | 3,288.00 | 3,276.97 | 3,295.50 | 3,295.50 | 782 |
18 Mar 2024 | 3,264.00 | 3,279.00 | 3,264.00 | 3,275.00 | 3,275.00 | 1,213 |
15 Mar 2024 | 3,260.00 | 3,260.00 | 3,250.07 | 3,247.00 | 3,247.00 | 1,074 |
14 Mar 2024 | 3,231.00 | 3,252.00 | 3,231.00 | 3,231.50 | 3,231.50 | 106 |
13 Mar 2024 | 3,213.00 | 3,223.00 | 3,213.00 | 3,217.00 | 3,217.00 | 1,636 |
12 Mar 2024 | 3,237.00 | 3,254.00 | 3,230.00 | 3,241.50 | 3,241.50 | 1,712 |
11 Mar 2024 | 3,212.00 | 3,215.08 | 3,200.00 | 3,204.50 | 3,204.50 | 1,112 |
08 Mar 2024 | 3,257.00 | 3,264.00 | 3,251.00 | 3,251.50 | 3,251.50 | 541 |
07 Mar 2024 | 3,260.00 | 3,273.00 | 3,253.00 | 3,259.50 | 3,259.50 | 1,857 |
06 Mar 2024 | 3,265.00 | 3,265.00 | 3,251.00 | 3,258.50 | 3,258.50 | 171 |
05 Mar 2024 | 3,222.00 | 3,223.00 | 3,206.48 | 3,214.00 | 3,214.00 | 484 |
04 Mar 2024 | 3,202.00 | 3,215.00 | 3,198.00 | 3,193.00 | 3,193.00 | 2,650 |
01 Mar 2024 | 3,235.00 | 3,238.00 | 3,225.00 | 3,235.00 | 3,235.00 | 2,975 |
29 Feb 2024 | 3,216.91 | 3,220.00 | 3,216.91 | 3,214.50 | 3,214.50 | 135 |
28 Feb 2024 | 3,206.00 | 3,209.00 | 3,202.00 | 3,203.00 | 3,203.00 | 760 |
27 Feb 2024 | 3,203.00 | 3,203.00 | 3,201.00 | 3,203.00 | 3,203.00 | 364 |
26 Feb 2024 | 3,188.89 | 3,199.00 | 3,188.89 | 3,190.50 | 3,190.50 | 185 |
23 Feb 2024 | 3,185.00 | 3,203.00 | 3,185.00 | 3,199.50 | 3,199.50 | 6,314 |
22 Feb 2024 | 3,179.00 | 3,203.00 | 3,177.00 | 3,191.50 | 3,191.50 | 7,304 |
21 Feb 2024 | 3,179.00 | 3,179.00 | 3,178.00 | 3,178.00 | 3,178.00 | 800 |
20 Feb 2024 | 3,181.11 | 3,181.11 | 3,168.00 | 3,171.50 | 3,171.50 | 77 |
19 Feb 2024 | 3,198.00 | 3,203.00 | 3,191.00 | 3,203.00 | 3,203.00 | 65,843 |
16 Feb 2024 | 3,168.73 | 3,170.42 | 3,157.00 | 3,160.50 | 3,160.50 | 339 |
15 Feb 2024 | 3,146.00 | 3,148.00 | 3,133.00 | 3,148.00 | 3,148.00 | 2,983 |
14 Feb 2024 | 3,125.00 | 3,140.65 | 3,125.00 | 3,140.00 | 3,140.00 | 679 |
13 Feb 2024 | 3,157.00 | 3,157.00 | 3,150.00 | 3,144.50 | 3,144.50 | 403 |
12 Feb 2024 | 3,140.00 | 3,153.00 | 3,140.00 | 3,148.00 | 3,148.00 | 38,257 |
09 Feb 2024 | 3,130.00 | 3,130.00 | 3,130.00 | 3,122.00 | 3,122.00 | 91 |
08 Feb 2024 | 3,142.00 | 3,149.00 | 3,125.41 | 3,115.50 | 3,115.50 | 80,773 |
07 Feb 2024 | 3,159.00 | 3,177.00 | 3,159.00 | 3,176.00 | 3,176.00 | 784 |
06 Feb 2024 | 3,162.00 | 3,174.00 | 3,155.13 | 3,167.00 | 3,167.00 | 8,410 |
05 Feb 2024 | 3,167.00 | 3,186.00 | 3,161.00 | 3,175.50 | 3,175.50 | 1,809 |
02 Feb 2024 | 3,151.00 | 3,151.00 | 3,151.00 | 3,164.00 | 3,164.00 | 65 |
01 Feb 2024 | 3,163.00 | 3,163.91 | 3,161.00 | 3,152.00 | 3,152.00 | 800 |
31 Jan 2024 | 3,140.00 | 3,162.00 | 3,140.00 | 3,151.00 | 3,151.00 | 3,717 |
30 Jan 2024 | 3,124.00 | 3,138.00 | 3,124.00 | 3,137.00 | 3,137.00 | 2,401 |
29 Jan 2024 | 3,134.00 | 3,143.00 | 3,123.00 | 3,135.00 | 3,135.00 | 6,845 |
26 Jan 2024 | 3,122.00 | 3,122.00 | 3,104.00 | 3,124.50 | 3,124.50 | 3,850 |
25 Jan 2024 | 3,133.00 | 3,141.00 | 3,121.00 | 3,125.00 | 3,125.00 | 1,325 |
24 Jan 2024 | 3,121.00 | 3,126.89 | 3,115.00 | 3,118.00 | 3,118.00 | 908 |
23 Jan 2024 | 3,120.00 | 3,124.00 | 3,114.00 | 3,112.50 | 3,112.50 | 4,117 |
22 Jan 2024 | 3,144.00 | 3,154.00 | 3,142.60 | 3,151.00 | 3,151.00 | 1,365 |
19 Jan 2024 | 3,099.00 | 3,105.00 | 3,094.00 | 3,106.50 | 3,106.50 | 5,741 |
18 Jan 2024 | 3,106.00 | 3,116.00 | 3,092.00 | 3,111.00 | 3,111.00 | 913 |
17 Jan 2024 | 3,107.00 | 3,107.00 | 3,081.08 | 3,086.50 | 3,086.50 | 5,997 |
16 Jan 2024 | 3,155.00 | 3,165.00 | 3,150.00 | 3,158.50 | 3,158.50 | 6,760 |
15 Jan 2024 | 3,202.00 | 3,202.00 | 3,186.00 | 3,200.00 | 3,200.00 | 1,317 |
12 Jan 2024 | 3,178.00 | 3,178.15 | 3,174.00 | 3,174.00 | 3,174.00 | 1,265 |
11 Jan 2024 | 3,168.00 | 3,170.00 | 3,155.00 | 3,156.00 | 3,156.00 | 2,375 |
10 Jan 2024 | 3,202.00 | 3,207.90 | 3,190.00 | 3,207.00 | 3,207.00 | 4,480 |
09 Jan 2024 | 3,178.00 | 3,180.00 | 3,164.00 | 3,172.50 | 3,172.50 | 889 |
08 Jan 2024 | 3,142.00 | 3,151.61 | 3,138.00 | 3,148.00 | 3,148.00 | 634 |
05 Jan 2024 | 3,140.00 | 3,158.00 | 3,139.12 | 3,153.50 | 3,153.50 | 354 |
04 Jan 2024 | 3,163.00 | 3,163.00 | 3,142.00 | 3,156.00 | 3,156.00 | 2,775 |
03 Jan 2024 | 3,160.00 | 3,168.00 | 3,159.00 | 3,152.00 | 3,152.00 | 283 |
02 Jan 2024 | 3,180.00 | 3,188.00 | 3,157.55 | 3,186.50 | 3,186.50 | 1,540 |
29 Dec 2023 | 3,192.00 | 3,192.00 | 3,181.23 | 3,182.00 | 3,182.00 | 905 |
28 Dec 2023 | 3,139.00 | 3,175.00 | 3,139.00 | 3,165.00 | 3,165.00 | 2,967 |
27 Dec 2023 | 3,149.00 | 3,156.00 | 3,116.00 | 3,119.00 | 3,119.00 | 2,257 |
22 Dec 2023 | 3,128.00 | 3,129.00 | 3,122.83 | 3,120.00 | 3,120.00 | 79 |
21 Dec 2023 | 3,087.00 | 3,117.00 | 3,084.00 | 3,112.50 | 3,112.50 | 5,857 |
20 Dec 2023 | 3,098.00 | 3,102.00 | 3,084.00 | 3,092.00 | 3,092.00 | 24,746 |
19 Dec 2023 | 3,088.00 | 3,108.00 | 3,075.00 | 3,075.00 | 3,075.00 | 1,443 |
18 Dec 2023 | 3,081.00 | 3,095.00 | 3,078.00 | 3,085.50 | 3,085.50 | 510 |
15 Dec 2023 | 3,090.00 | 3,090.00 | 3,085.00 | 3,092.50 | 3,092.50 | 236 |
14 Dec 2023 | 3,117.00 | 3,117.00 | 3,117.00 | 3,100.00 | 3,100.00 | 102 |
13 Dec 2023 | 3,110.00 | 3,110.00 | 3,110.00 | 3,101.50 | 3,101.50 | 3 |
12 Dec 2023 | 3,095.00 | 3,109.00 | 3,087.00 | 3,096.00 | 3,096.00 | 82 |
11 Dec 2023 | 3,098.00 | 3,105.09 | 3,084.00 | 3,097.00 | 3,097.00 | 1,777 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |