Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,851.88 | 3,851.88 | 3,851.88 | 3,851.88 | 3,851.88 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 3,830.32 | 3,830.32 | 3,830.32 | 3,830.32 | 3,830.32 | - |
29 Apr 2024 | 3,809.20 | 3,809.20 | 3,809.20 | 3,809.20 | 3,809.20 | - |
26 Apr 2024 | 3,750.68 | 3,750.68 | 3,750.68 | 3,750.68 | 3,750.68 | - |
25 Apr 2024 | 3,763.35 | 3,763.35 | 3,763.35 | 3,763.35 | 3,763.35 | - |
24 Apr 2024 | 3,846.44 | 3,846.44 | 3,846.44 | 3,846.44 | 3,846.44 | - |
23 Apr 2024 | 3,838.92 | 3,838.92 | 3,838.92 | 3,838.92 | 3,838.92 | - |
22 Apr 2024 | 3,830.41 | 3,830.41 | 3,830.41 | 3,830.41 | 3,830.41 | - |
19 Apr 2024 | 3,764.87 | 3,764.87 | 3,764.87 | 3,764.87 | 3,764.87 | - |
18 Apr 2024 | 3,822.80 | 3,822.80 | 3,822.80 | 3,822.80 | 3,822.80 | - |
17 Apr 2024 | 3,802.78 | 3,802.78 | 3,802.78 | 3,802.78 | 3,802.78 | - |
16 Apr 2024 | 3,825.79 | 3,825.79 | 3,825.79 | 3,825.79 | 3,825.79 | - |
15 Apr 2024 | 3,911.38 | 3,911.38 | 3,911.38 | 3,911.38 | 3,911.38 | - |
12 Apr 2024 | 3,925.26 | 3,925.26 | 3,925.26 | 3,925.26 | 3,925.26 | - |
11 Apr 2024 | 3,881.60 | 3,881.60 | 3,881.60 | 3,881.60 | 3,881.60 | - |
10 Apr 2024 | 3,892.89 | 3,892.89 | 3,892.89 | 3,892.89 | 3,892.89 | - |
09 Apr 2024 | 3,888.55 | 3,888.55 | 3,888.55 | 3,888.55 | 3,888.55 | - |
08 Apr 2024 | 3,897.27 | 3,897.27 | 3,897.27 | 3,897.27 | 3,897.27 | - |
05 Apr 2024 | 3,863.35 | 3,863.35 | 3,863.35 | 3,863.35 | 3,863.35 | - |
04 Apr 2024 | 3,881.76 | 3,881.76 | 3,881.76 | 3,881.76 | 3,881.76 | - |
03 Apr 2024 | 3,889.59 | 3,889.59 | 3,889.59 | 3,889.59 | 3,889.59 | - |
02 Apr 2024 | 3,903.24 | 3,903.24 | 3,903.24 | 3,903.24 | 3,903.24 | - |
28 Mar 2024 | 3,923.12 | 3,923.12 | 3,923.12 | 3,923.12 | 3,923.12 | - |
27 Mar 2024 | 3,918.70 | 3,918.70 | 3,918.70 | 3,918.70 | 3,918.70 | - |
26 Mar 2024 | 3,906.40 | 3,906.40 | 3,906.40 | 3,906.40 | 3,906.40 | - |
25 Mar 2024 | 3,870.50 | 3,870.50 | 3,870.50 | 3,870.50 | 3,870.50 | - |
22 Mar 2024 | 3,934.50 | 3,934.50 | 3,934.50 | 3,934.50 | 3,934.50 | - |
21 Mar 2024 | 3,880.91 | 3,880.91 | 3,880.91 | 3,880.91 | 3,880.91 | - |
20 Mar 2024 | 3,821.50 | 3,821.50 | 3,821.50 | 3,821.50 | 3,821.50 | - |
19 Mar 2024 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | - |
18 Mar 2024 | 3,801.73 | 3,801.73 | 3,801.73 | 3,801.73 | 3,801.73 | - |
15 Mar 2024 | 3,766.57 | 3,766.57 | 3,766.57 | 3,766.57 | 3,766.57 | - |
14 Mar 2024 | 3,750.84 | 3,750.84 | 3,750.84 | 3,750.84 | 3,750.84 | - |
13 Mar 2024 | 3,734.73 | 3,734.73 | 3,734.73 | 3,734.73 | 3,734.73 | - |
12 Mar 2024 | 3,754.92 | 3,754.92 | 3,754.92 | 3,754.92 | 3,754.92 | - |
11 Mar 2024 | 3,707.61 | 3,707.61 | 3,707.61 | 3,707.61 | 3,707.61 | - |
08 Mar 2024 | 3,787.09 | 3,787.09 | 3,787.09 | 3,787.09 | 3,787.09 | - |
07 Mar 2024 | 3,814.42 | 3,814.42 | 3,814.42 | 3,814.42 | 3,814.42 | - |
06 Mar 2024 | 3,835.11 | 3,835.11 | 3,835.11 | 3,835.11 | 3,835.11 | - |
05 Mar 2024 | 3,794.02 | 3,794.02 | 3,794.02 | 3,794.02 | 3,794.02 | - |
04 Mar 2024 | 3,778.97 | 3,778.97 | 3,778.97 | 3,778.97 | 3,778.97 | - |
01 Mar 2024 | 3,788.91 | 3,788.91 | 3,788.91 | 3,788.91 | 3,788.91 | - |
29 Feb 2024 | 3,748.97 | 3,748.97 | 3,748.97 | 3,748.97 | 3,748.97 | - |
28 Feb 2024 | 3,735.16 | 3,735.16 | 3,735.16 | 3,735.16 | 3,735.16 | - |
27 Feb 2024 | 3,740.03 | 3,740.03 | 3,740.03 | 3,740.03 | 3,740.03 | - |
26 Feb 2024 | 3,724.08 | 3,724.08 | 3,724.08 | 3,724.08 | 3,724.08 | - |
23 Feb 2024 | 3,729.90 | 3,729.90 | 3,729.90 | 3,729.90 | 3,729.90 | - |
22 Feb 2024 | 3,720.12 | 3,720.12 | 3,720.12 | 3,720.12 | 3,720.12 | - |
21 Feb 2024 | 3,693.03 | 3,693.03 | 3,693.03 | 3,693.03 | 3,693.03 | - |
20 Feb 2024 | 3,693.30 | 3,693.30 | 3,693.30 | 3,693.30 | 3,693.30 | - |
19 Feb 2024 | 3,684.48 | 3,684.48 | 3,684.48 | 3,684.48 | 3,684.48 | - |
16 Feb 2024 | 3,664.27 | 3,664.27 | 3,664.27 | 3,664.27 | 3,664.27 | - |
15 Feb 2024 | 3,625.85 | 3,625.85 | 3,625.85 | 3,625.85 | 3,625.85 | - |
14 Feb 2024 | 3,611.73 | 3,611.73 | 3,611.73 | 3,611.73 | 3,611.73 | - |
13 Feb 2024 | 3,648.13 | 3,648.13 | 3,648.13 | 3,648.13 | 3,648.13 | - |
12 Feb 2024 | 3,636.65 | 3,636.65 | 3,636.65 | 3,636.65 | 3,636.65 | - |
09 Feb 2024 | 3,619.88 | 3,619.88 | 3,619.88 | 3,619.88 | 3,619.88 | - |
08 Feb 2024 | 3,656.35 | 3,656.35 | 3,656.35 | 3,656.35 | 3,656.35 | - |
07 Feb 2024 | 3,650.56 | 3,650.56 | 3,650.56 | 3,650.56 | 3,650.56 | - |
06 Feb 2024 | 3,652.65 | 3,652.65 | 3,652.65 | 3,652.65 | 3,652.65 | - |
05 Feb 2024 | 3,676.02 | 3,676.02 | 3,676.02 | 3,676.02 | 3,676.02 | - |
02 Feb 2024 | 3,634.10 | 3,634.10 | 3,634.10 | 3,634.10 | 3,634.10 | - |
01 Feb 2024 | 3,650.12 | 3,650.12 | 3,650.12 | 3,650.12 | 3,650.12 | - |
31 Jan 2024 | 3,637.99 | 3,637.99 | 3,637.99 | 3,637.99 | 3,637.99 | - |
30 Jan 2024 | 3,631.82 | 3,631.82 | 3,631.82 | 3,631.82 | 3,631.82 | - |
29 Jan 2024 | 3,624.93 | 3,624.93 | 3,624.93 | 3,624.93 | 3,624.93 | - |
26 Jan 2024 | 3,599.79 | 3,599.79 | 3,599.79 | 3,599.79 | 3,599.79 | - |
25 Jan 2024 | 3,621.58 | 3,621.58 | 3,621.58 | 3,621.58 | 3,621.58 | - |
24 Jan 2024 | 3,609.32 | 3,609.32 | 3,609.32 | 3,609.32 | 3,609.32 | - |
23 Jan 2024 | 3,629.42 | 3,629.42 | 3,629.42 | 3,629.42 | 3,629.42 | - |
22 Jan 2024 | 3,654.00 | 3,654.00 | 3,654.00 | 3,654.00 | 3,654.00 | - |
19 Jan 2024 | 3,616.75 | 3,616.75 | 3,616.75 | 3,616.75 | 3,616.75 | - |
18 Jan 2024 | 3,603.31 | 3,603.31 | 3,603.31 | 3,603.31 | 3,603.31 | - |
17 Jan 2024 | 3,575.27 | 3,575.27 | 3,575.27 | 3,575.27 | 3,575.27 | - |
16 Jan 2024 | 3,658.05 | 3,658.05 | 3,658.05 | 3,658.05 | 3,658.05 | - |
15 Jan 2024 | 3,665.94 | 3,665.94 | 3,665.94 | 3,665.94 | 3,665.94 | - |
12 Jan 2024 | 3,622.62 | 3,622.62 | 3,622.62 | 3,622.62 | 3,622.62 | - |
11 Jan 2024 | 3,667.26 | 3,667.26 | 3,667.26 | 3,667.26 | 3,667.26 | - |
10 Jan 2024 | 3,640.02 | 3,640.02 | 3,640.02 | 3,640.02 | 3,640.02 | - |
09 Jan 2024 | 3,605.85 | 3,605.85 | 3,605.85 | 3,605.85 | 3,605.85 | - |
08 Jan 2024 | 3,569.19 | 3,569.19 | 3,569.19 | 3,569.19 | 3,569.19 | - |
05 Jan 2024 | 3,563.63 | 3,563.63 | 3,563.63 | 3,563.63 | 3,563.63 | - |
04 Jan 2024 | 3,587.56 | 3,587.56 | 3,587.56 | 3,587.56 | 3,587.56 | - |
03 Jan 2024 | 3,602.70 | 3,602.70 | 3,602.70 | 3,602.70 | 3,602.70 | - |
02 Jan 2024 | 3,617.92 | 3,617.92 | 3,617.92 | 3,617.92 | 3,617.92 | - |
29 Dec 2023 | 3,622.93 | 3,622.93 | 3,622.93 | 3,622.93 | 3,622.93 | - |
28 Dec 2023 | 3,596.18 | 3,596.18 | 3,596.18 | 3,596.18 | 3,596.18 | - |
27 Dec 2023 | 3,581.38 | 3,581.38 | 3,581.38 | 3,581.38 | 3,581.38 | - |
22 Dec 2023 | 3,579.78 | 3,579.78 | 3,579.78 | 3,579.78 | 3,579.78 | - |
21 Dec 2023 | 3,552.51 | 3,552.51 | 3,552.51 | 3,552.51 | 3,552.51 | - |
20 Dec 2023 | 3,555.03 | 3,555.03 | 3,555.03 | 3,555.03 | 3,555.03 | - |
19 Dec 2023 | 3,520.68 | 3,520.68 | 3,520.68 | 3,520.68 | 3,520.68 | - |
18 Dec 2023 | 3,539.13 | 3,539.13 | 3,539.13 | 3,539.13 | 3,539.13 | - |
15 Dec 2023 | 3,548.48 | 3,548.48 | 3,548.48 | 3,548.48 | 3,548.48 | - |
14 Dec 2023 | 3,546.38 | 3,546.38 | 3,546.38 | 3,546.38 | 3,546.38 | - |
13 Dec 2023 | 3,545.28 | 3,545.28 | 3,545.28 | 3,545.28 | 3,545.28 | - |
12 Dec 2023 | 3,538.42 | 3,538.42 | 3,538.42 | 3,538.42 | 3,538.42 | - |
11 Dec 2023 | 3,523.80 | 3,523.80 | 3,523.80 | 3,523.80 | 3,523.80 | - |
08 Dec 2023 | 3,517.85 | 3,517.85 | 3,517.85 | 3,517.85 | 3,517.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |