Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | - |
02 May 2024 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | - |
01 May 2024 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | - |
30 Apr 2024 | 3,283.00 | 3,283.00 | 3,283.00 | 3,283.00 | 3,283.00 | - |
29 Apr 2024 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | - |
26 Apr 2024 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | - |
25 Apr 2024 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | - |
24 Apr 2024 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | - |
23 Apr 2024 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | - |
22 Apr 2024 | 3,194.00 | 3,194.00 | 3,194.00 | 3,194.00 | 3,194.00 | - |
19 Apr 2024 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | - |
18 Apr 2024 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | - |
17 Apr 2024 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | - |
16 Apr 2024 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | - |
15 Apr 2024 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | - |
12 Apr 2024 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | - |
11 Apr 2024 | 3,129.00 | 3,129.00 | 3,129.00 | 3,129.00 | 3,129.00 | - |
10 Apr 2024 | 3,119.00 | 3,119.00 | 3,119.00 | 3,119.00 | 3,119.00 | - |
09 Apr 2024 | 3,119.00 | 3,119.00 | 3,119.00 | 3,119.00 | 3,119.00 | - |
08 Apr 2024 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | - |
05 Apr 2024 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | - |
04 Apr 2024 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | - |
03 Apr 2024 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | - |
02 Apr 2024 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | - |
28 Mar 2024 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | - |
27 Mar 2024 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | - |
26 Mar 2024 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | - |
25 Mar 2024 | 3,053.00 | 3,053.00 | 3,053.00 | 3,053.00 | 3,053.00 | - |
22 Mar 2024 | 3,049.00 | 3,049.00 | 3,049.00 | 3,049.00 | 3,049.00 | - |
21 Mar 2024 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | - |
20 Mar 2024 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | - |
19 Mar 2024 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | - |
18 Mar 2024 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | - |
15 Mar 2024 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | - |
14 Mar 2024 | 3,009.00 | 3,009.00 | 3,009.00 | 3,009.00 | 3,009.00 | - |
13 Mar 2024 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | - |
12 Mar 2024 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | - |
11 Mar 2024 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | - |
08 Mar 2024 | 3,033.00 | 3,033.00 | 3,033.00 | 3,033.00 | 3,033.00 | - |
07 Mar 2024 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | - |
06 Mar 2024 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | - |
05 Mar 2024 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | - |
04 Mar 2024 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | - |
01 Mar 2024 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | - |
29 Feb 2024 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | - |
28 Feb 2024 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | - |
27 Feb 2024 | 3,009.00 | 3,009.00 | 3,009.00 | 3,009.00 | 3,009.00 | - |
26 Feb 2024 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | - |
23 Feb 2024 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | - |
22 Feb 2024 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | - |
21 Feb 2024 | 2,991.00 | 2,991.00 | 2,991.00 | 2,991.00 | 2,991.00 | - |
20 Feb 2024 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | - |
19 Feb 2024 | 2,987.00 | 2,987.00 | 2,987.00 | 2,987.00 | 2,987.00 | - |
16 Feb 2024 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | - |
15 Feb 2024 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | - |
14 Feb 2024 | 2,971.00 | 2,971.00 | 2,971.00 | 2,971.00 | 2,971.00 | - |
13 Feb 2024 | 2,967.00 | 2,967.00 | 2,967.00 | 2,967.00 | 2,967.00 | - |
12 Feb 2024 | 2,951.00 | 2,951.00 | 2,951.00 | 2,951.00 | 2,951.00 | - |
09 Feb 2024 | 2,952.00 | 2,952.00 | 2,952.00 | 2,952.00 | 2,952.00 | - |
08 Feb 2024 | 2,963.00 | 2,963.00 | 2,963.00 | 2,963.00 | 2,963.00 | - |
07 Feb 2024 | 2,966.00 | 2,966.00 | 2,966.00 | 2,966.00 | 2,966.00 | - |
06 Feb 2024 | 2,973.00 | 2,973.00 | 2,973.00 | 2,973.00 | 2,973.00 | - |
05 Feb 2024 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | - |
02 Feb 2024 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | - |
01 Feb 2024 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | - |
31 Jan 2024 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | - |
30 Jan 2024 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | - |
29 Jan 2024 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | - |
26 Jan 2024 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | - |
25 Jan 2024 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | - |
24 Jan 2024 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | - |
23 Jan 2024 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | - |
22 Jan 2024 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | - |
19 Jan 2024 | 2,991.00 | 2,991.00 | 2,991.00 | 2,991.00 | 2,991.00 | - |
18 Jan 2024 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | - |
17 Jan 2024 | 2,967.00 | 2,967.00 | 2,967.00 | 2,967.00 | 2,967.00 | - |
16 Jan 2024 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | - |
15 Jan 2024 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | - |
12 Jan 2024 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | - |
11 Jan 2024 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | - |
10 Jan 2024 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | - |
09 Jan 2024 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | - |
08 Jan 2024 | 3,027.00 | 3,027.00 | 3,027.00 | 3,027.00 | 3,027.00 | - |
05 Jan 2024 | 3,011.00 | 3,011.00 | 3,011.00 | 3,011.00 | 3,011.00 | - |
04 Jan 2024 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | - |
03 Jan 2024 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | - |
02 Jan 2024 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | - |
29 Dec 2023 | 3,007.00 | 3,007.00 | 3,007.00 | 3,007.00 | 3,007.00 | - |
28 Dec 2023 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | - |
27 Dec 2023 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | - |
22 Dec 2023 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | - |
21 Dec 2023 | 2,967.00 | 2,967.00 | 2,967.00 | 2,967.00 | 2,967.00 | - |
20 Dec 2023 | 2,943.00 | 2,943.00 | 2,943.00 | 2,943.00 | 2,943.00 | - |
19 Dec 2023 | 2,928.00 | 2,928.00 | 2,928.00 | 2,928.00 | 2,928.00 | - |
18 Dec 2023 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
15 Dec 2023 | 2,903.00 | 2,903.00 | 2,903.00 | 2,903.00 | 2,903.00 | - |
14 Dec 2023 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | - |
13 Dec 2023 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | - |
12 Dec 2023 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | - |
11 Dec 2023 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |