Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | - |
02 May 2024 | 3,768.50 | 3,768.50 | 3,768.50 | 3,768.50 | 3,768.50 | - |
01 May 2024 | 3,832.00 | 3,832.00 | 3,832.00 | 3,832.00 | 3,832.00 | - |
30 Apr 2024 | 3,841.13 | 3,841.13 | 3,841.13 | 3,801.00 | 3,801.00 | 8 |
29 Apr 2024 | 3,775.50 | 3,775.50 | 3,775.50 | 3,775.50 | 3,775.50 | - |
26 Apr 2024 | 3,818.00 | 3,818.00 | 3,818.00 | 3,818.00 | 3,818.00 | - |
25 Apr 2024 | 3,858.00 | 3,858.00 | 3,858.00 | 3,858.00 | 3,858.00 | - |
24 Apr 2024 | 3,843.00 | 3,843.00 | 3,843.00 | 3,843.00 | 3,843.00 | - |
23 Apr 2024 | 3,819.00 | 3,895.00 | 3,819.00 | 3,828.00 | 3,828.00 | 1 |
22 Apr 2024 | 3,843.00 | 3,843.00 | 3,843.00 | 3,895.00 | 3,895.00 | 7 |
19 Apr 2024 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | - |
18 Apr 2024 | 3,887.00 | 3,887.00 | 3,887.00 | 3,887.00 | 3,887.00 | - |
17 Apr 2024 | 3,906.00 | 3,906.00 | 3,906.00 | 3,906.00 | 3,906.00 | - |
16 Apr 2024 | 3,924.00 | 3,924.00 | 3,895.00 | 3,912.50 | 3,912.50 | 14 |
15 Apr 2024 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | - |
12 Apr 2024 | 3,828.50 | 3,828.50 | 3,828.50 | 3,828.50 | 3,828.50 | - |
11 Apr 2024 | 3,825.50 | 3,825.50 | 3,825.50 | 3,825.50 | 3,825.50 | - |
10 Apr 2024 | 3,861.50 | 3,861.50 | 3,861.50 | 3,861.50 | 3,861.50 | - |
09 Apr 2024 | 3,831.50 | 3,831.50 | 3,831.50 | 3,831.50 | 3,831.50 | - |
08 Apr 2024 | 3,847.00 | 3,847.00 | 3,847.00 | 3,847.00 | 3,847.00 | - |
05 Apr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
04 Apr 2024 | 3,802.50 | 3,802.50 | 3,802.50 | 3,802.50 | 3,802.50 | - |
03 Apr 2024 | 3,820.00 | 3,820.00 | 3,820.00 | 3,830.50 | 3,830.50 | 2 |
02 Apr 2024 | 3,768.00 | 3,768.00 | 3,768.00 | 3,832.50 | 3,832.50 | 25 |
28 Mar 2024 | 3,803.50 | 3,803.50 | 3,803.50 | 3,803.50 | 3,803.50 | - |
27 Mar 2024 | 3,816.50 | 3,816.50 | 3,816.50 | 3,816.50 | 3,816.50 | - |
26 Mar 2024 | 3,853.00 | 3,853.00 | 3,853.00 | 3,853.00 | 3,853.00 | - |
25 Mar 2024 | 3,853.00 | 3,853.00 | 3,853.00 | 3,853.00 | 3,853.00 | - |
22 Mar 2024 | 3,804.00 | 3,804.00 | 3,804.00 | 3,825.50 | 3,825.50 | 5 |
21 Mar 2024 | 3,810.00 | 3,810.00 | 3,810.00 | 3,856.00 | 3,856.00 | 1 |
20 Mar 2024 | 3,901.00 | 3,901.00 | 3,901.00 | 3,901.00 | 3,901.00 | - |
19 Mar 2024 | 3,872.00 | 3,872.00 | 3,872.00 | 3,882.00 | 3,882.00 | 1 |
18 Mar 2024 | 3,892.00 | 3,892.00 | 3,892.00 | 3,892.00 | 3,892.00 | - |
15 Mar 2024 | 3,872.00 | 3,872.00 | 3,872.00 | 3,872.00 | 3,872.00 | - |
14 Mar 2024 | 3,887.50 | 3,887.50 | 3,887.50 | 3,887.50 | 3,887.50 | - |
13 Mar 2024 | 3,856.00 | 3,856.00 | 3,856.00 | 3,856.00 | 3,856.00 | - |
12 Mar 2024 | 3,851.00 | 3,851.00 | 3,851.00 | 3,851.00 | 3,851.00 | - |
11 Mar 2024 | 3,850.00 | 3,850.00 | 3,850.00 | 3,894.00 | 3,894.00 | 3 |
08 Mar 2024 | 3,848.50 | 3,848.50 | 3,848.50 | 3,848.50 | 3,848.50 | - |
07 Mar 2024 | 3,848.50 | 3,848.50 | 3,848.50 | 3,848.50 | 3,848.50 | - |
06 Mar 2024 | 3,890.00 | 3,890.00 | 3,859.00 | 3,876.50 | 3,876.50 | 57 |
05 Mar 2024 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | - |
04 Mar 2024 | 3,919.00 | 3,919.00 | 3,919.00 | 3,919.00 | 3,919.00 | - |
01 Mar 2024 | 3,898.00 | 3,898.00 | 3,898.00 | 3,894.50 | 3,894.50 | 2 |
29 Feb 2024 | 3,941.50 | 3,941.50 | 3,941.50 | 3,941.50 | 3,941.50 | - |
28 Feb 2024 | 3,956.50 | 3,956.50 | 3,956.50 | 3,956.50 | 3,956.50 | - |
27 Feb 2024 | 3,932.50 | 3,932.50 | 3,932.50 | 3,932.50 | 3,932.50 | - |
26 Feb 2024 | 3,941.50 | 3,941.50 | 3,941.50 | 3,941.50 | 3,941.50 | - |
23 Feb 2024 | 3,910.00 | 3,914.00 | 3,910.00 | 3,919.00 | 3,919.00 | 434 |
22 Feb 2024 | 3,873.50 | 3,873.50 | 3,873.50 | 3,873.50 | 3,873.50 | - |
21 Feb 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
20 Feb 2024 | 3,922.00 | 3,953.00 | 3,922.00 | 3,940.50 | 3,940.50 | 5 |
19 Feb 2024 | 3,902.00 | 3,902.00 | 3,902.00 | 3,919.50 | 3,919.50 | 8 |
16 Feb 2024 | 3,923.00 | 3,923.00 | 3,923.00 | 3,923.00 | 3,923.00 | - |
15 Feb 2024 | 3,940.50 | 3,940.50 | 3,940.50 | 3,940.50 | 3,940.50 | - |
14 Feb 2024 | 3,935.00 | 3,935.00 | 3,935.00 | 3,958.50 | 3,958.50 | 178 |
13 Feb 2024 | 3,997.00 | 3,997.00 | 3,997.00 | 3,979.00 | 3,979.00 | 9 |
12 Feb 2024 | 3,923.00 | 3,923.00 | 3,923.00 | 3,923.00 | 3,923.00 | - |
09 Feb 2024 | 3,952.00 | 3,952.00 | 3,952.00 | 3,944.00 | 3,944.00 | 2 |
08 Feb 2024 | 3,904.00 | 3,904.00 | 3,904.00 | 3,931.50 | 3,931.50 | 25 |
07 Feb 2024 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | - |
06 Feb 2024 | 3,921.00 | 3,921.00 | 3,921.00 | 3,921.00 | 3,921.00 | - |
05 Feb 2024 | 3,885.00 | 3,885.00 | 3,885.00 | 3,987.50 | 3,987.50 | 3 |
02 Feb 2024 | 3,913.00 | 3,913.00 | 3,913.00 | 3,913.00 | 3,913.00 | - |
01 Feb 2024 | 3,922.00 | 3,922.00 | 3,922.00 | 3,922.00 | 3,922.00 | - |
31 Jan 2024 | 3,931.00 | 3,931.00 | 3,931.00 | 3,883.50 | 3,883.50 | 1 |
30 Jan 2024 | 3,864.00 | 3,864.00 | 3,864.00 | 3,873.00 | 3,873.00 | 631 |
29 Jan 2024 | 3,857.50 | 3,857.50 | 3,857.50 | 3,857.50 | 3,857.50 | - |
26 Jan 2024 | 3,885.50 | 3,885.50 | 3,885.50 | 3,885.50 | 3,885.50 | - |
25 Jan 2024 | 3,906.50 | 3,906.50 | 3,906.50 | 3,906.50 | 3,906.50 | - |
24 Jan 2024 | 3,936.00 | 3,936.00 | 3,936.00 | 3,914.00 | 3,914.00 | 12 |
23 Jan 2024 | 3,947.00 | 3,947.00 | 3,947.00 | 3,947.00 | 3,947.00 | - |
22 Jan 2024 | 3,937.50 | 3,937.50 | 3,937.50 | 3,937.50 | 3,937.50 | - |
19 Jan 2024 | 3,972.00 | 3,972.00 | 3,972.00 | 3,972.00 | 3,972.00 | - |
18 Jan 2024 | 3,990.50 | 3,990.50 | 3,990.50 | 3,990.50 | 3,990.50 | - |
17 Jan 2024 | 3,942.00 | 3,942.00 | 3,942.00 | 3,942.00 | 3,942.00 | - |
16 Jan 2024 | 3,926.00 | 3,926.00 | 3,926.00 | 3,926.00 | 3,926.00 | - |
15 Jan 2024 | 3,908.00 | 3,908.00 | 3,908.00 | 3,908.00 | 3,908.00 | - |
12 Jan 2024 | 3,902.00 | 3,902.00 | 3,902.00 | 3,902.00 | 3,902.00 | - |
11 Jan 2024 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | - |
10 Jan 2024 | 3,883.50 | 3,883.50 | 3,883.50 | 3,883.50 | 3,883.50 | - |
09 Jan 2024 | 3,864.00 | 3,870.25 | 3,864.00 | 3,886.00 | 3,886.00 | 77 |
08 Jan 2024 | 3,867.00 | 3,867.00 | 3,867.00 | 3,867.00 | 3,867.00 | - |
05 Jan 2024 | 3,851.00 | 3,851.00 | 3,851.00 | 3,897.50 | 3,897.50 | 14 |
04 Jan 2024 | 3,859.00 | 3,859.00 | 3,859.00 | 3,859.00 | 3,859.00 | - |
03 Jan 2024 | 3,859.00 | 3,859.00 | 3,851.00 | 3,851.00 | 3,851.00 | 364 |
02 Jan 2024 | 3,858.00 | 3,858.00 | 3,858.00 | 3,835.50 | 3,835.50 | 16 |
29 Dec 2023 | 3,827.00 | 3,827.00 | 3,827.00 | 3,827.00 | 3,827.00 | - |
28 Dec 2023 | 3,809.00 | 3,809.00 | 3,764.00 | 3,800.50 | 3,800.50 | 975 |
27 Dec 2023 | 3,782.50 | 3,782.50 | 3,782.50 | 3,782.50 | 3,782.50 | - |
22 Dec 2023 | 3,798.00 | 3,798.00 | 3,798.00 | 3,807.00 | 3,807.00 | 11 |
21 Dec 2023 | 3,818.00 | 3,818.00 | 3,818.00 | 3,818.00 | 3,818.00 | - |
20 Dec 2023 | 3,800.00 | 3,809.00 | 3,800.00 | 3,781.00 | 3,781.00 | 843 |
19 Dec 2023 | 3,940.69 | 3,940.69 | 3,940.69 | 3,886.50 | 3,886.50 | 2 |
18 Dec 2023 | 3,888.00 | 3,888.00 | 3,888.00 | 3,885.00 | 3,885.00 | 901 |
15 Dec 2023 | 3,888.50 | 3,888.50 | 3,888.50 | 3,888.50 | 3,888.50 | - |
14 Dec 2023 | 3,915.00 | 3,915.00 | 3,915.00 | 3,875.50 | 3,875.50 | 100 |
13 Dec 2023 | 3,988.50 | 3,988.50 | 3,988.50 | 3,988.50 | 3,988.50 | - |
12 Dec 2023 | 3,987.04 | 3,987.04 | 3,987.04 | 3,995.50 | 3,995.50 | 3 |
11 Dec 2023 | 3,978.00 | 3,978.00 | 3,978.00 | 3,984.50 | 3,984.50 | 58 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |