Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,946.00 | 3,946.00 | 3,877.00 | 3,854.50 | 3,854.50 | 213 |
02 May 2024 | 3,962.00 | 3,962.00 | 3,962.00 | 3,955.00 | 3,955.00 | 116 |
01 May 2024 | 3,720.00 | 3,804.00 | 3,720.00 | 3,725.00 | 3,725.00 | 974 |
30 Apr 2024 | 4,077.64 | 4,077.64 | 4,077.64 | 3,914.00 | 3,914.00 | 40 |
29 Apr 2024 | 3,975.00 | 4,076.00 | 3,975.00 | 4,008.50 | 4,008.50 | 179 |
26 Apr 2024 | 4,062.00 | 4,062.00 | 4,062.00 | 4,076.00 | 4,076.00 | 369 |
25 Apr 2024 | 4,064.00 | 4,064.00 | 4,064.00 | 4,064.00 | 4,064.00 | - |
24 Apr 2024 | 4,086.00 | 4,086.00 | 4,086.00 | 4,086.00 | 4,086.00 | - |
23 Apr 2024 | 4,090.00 | 4,090.00 | 3,917.06 | 4,056.00 | 4,056.00 | 455 |
22 Apr 2024 | 4,106.50 | 4,106.50 | 4,106.50 | 4,106.50 | 4,106.50 | - |
19 Apr 2024 | 3,877.00 | 3,877.00 | 3,877.00 | 3,877.00 | 3,877.00 | - |
18 Apr 2024 | 3,839.50 | 3,839.50 | 3,839.50 | 3,839.50 | 3,839.50 | - |
17 Apr 2024 | 3,836.16 | 3,836.16 | 3,836.16 | 3,864.50 | 3,864.50 | 900 |
16 Apr 2024 | 3,988.00 | 3,988.00 | 3,869.00 | 3,796.50 | 3,796.50 | 1,289 |
15 Apr 2024 | 4,041.00 | 4,083.00 | 4,041.00 | 4,035.50 | 4,035.50 | 181 |
12 Apr 2024 | 3,824.00 | 3,824.00 | 3,824.00 | 4,247.50 | 4,247.50 | 26 |
11 Apr 2024 | 3,871.00 | 4,068.08 | 3,871.00 | 3,921.50 | 3,921.50 | 501 |
10 Apr 2024 | 3,918.00 | 3,918.00 | 3,918.00 | 3,970.50 | 3,970.50 | 180 |
09 Apr 2024 | 3,365.80 | 3,365.80 | 3,365.80 | 3,809.00 | 3,809.00 | 153 |
08 Apr 2024 | 3,768.00 | 3,768.00 | 3,768.00 | 3,768.00 | 3,768.00 | - |
05 Apr 2024 | 3,637.42 | 3,637.42 | 3,637.42 | 3,603.50 | 3,603.50 | 27 |
04 Apr 2024 | 3,571.00 | 3,571.00 | 3,571.00 | 3,571.00 | 3,571.00 | - |
03 Apr 2024 | 3,320.00 | 3,406.00 | 3,320.00 | 3,509.50 | 3,509.50 | 100 |
02 Apr 2024 | 3,303.00 | 3,303.00 | 3,168.55 | 3,403.50 | 3,403.50 | 176 |
28 Mar 2024 | 3,090.50 | 3,090.50 | 3,090.50 | 3,090.50 | 3,090.50 | - |
27 Mar 2024 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | - |
26 Mar 2024 | 2,990.64 | 2,990.64 | 2,990.64 | 3,175.00 | 3,175.00 | 25,474 |
25 Mar 2024 | 3,187.50 | 3,187.50 | 3,187.50 | 3,187.50 | 3,187.50 | - |
22 Mar 2024 | 3,117.00 | 3,143.00 | 3,068.00 | 3,113.00 | 3,113.00 | 471 |
21 Mar 2024 | 3,029.00 | 3,029.00 | 3,029.00 | 3,086.50 | 3,086.50 | 175 |
20 Mar 2024 | 2,956.00 | 2,956.00 | 2,956.00 | 2,956.00 | 2,956.00 | - |
19 Mar 2024 | 2,781.81 | 2,781.81 | 2,781.81 | 2,985.50 | 2,985.50 | 215 |
18 Mar 2024 | 2,815.00 | 2,815.00 | 2,815.00 | 2,884.00 | 2,884.00 | 140 |
15 Mar 2024 | 2,847.50 | 2,847.50 | 2,847.50 | 2,847.50 | 2,847.50 | - |
14 Mar 2024 | 2,794.50 | 2,794.50 | 2,794.50 | 2,794.50 | 2,794.50 | - |
13 Mar 2024 | 2,780.00 | 2,780.00 | 2,780.00 | 2,768.50 | 2,768.50 | 80 |
12 Mar 2024 | 2,613.94 | 2,613.94 | 2,613.94 | 2,684.50 | 2,684.50 | 261 |
11 Mar 2024 | 2,556.00 | 2,556.00 | 2,556.00 | 2,603.50 | 2,603.50 | 256 |
08 Mar 2024 | 2,603.50 | 2,603.50 | 2,603.50 | 2,603.50 | 2,603.50 | - |
07 Mar 2024 | 2,629.00 | 2,629.00 | 2,629.00 | 2,634.50 | 2,634.50 | 156 |
06 Mar 2024 | 2,664.50 | 2,664.50 | 2,664.50 | 2,664.50 | 2,664.50 | - |
05 Mar 2024 | 2,648.26 | 2,648.26 | 2,648.26 | 2,548.00 | 2,548.00 | 87 |
04 Mar 2024 | 2,573.50 | 2,573.50 | 2,573.50 | 2,573.50 | 2,573.50 | - |
01 Mar 2024 | 2,666.00 | 2,666.00 | 2,666.00 | 2,683.00 | 2,683.00 | 377 |
29 Feb 2024 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | - |
28 Feb 2024 | 2,555.00 | 2,555.00 | 2,555.00 | 2,584.00 | 2,584.00 | 667 |
27 Feb 2024 | 2,642.28 | 2,642.28 | 2,642.28 | 2,638.50 | 2,638.50 | 2 |
26 Feb 2024 | 2,619.50 | 2,619.50 | 2,619.50 | 2,619.50 | 2,619.50 | - |
23 Feb 2024 | 2,708.00 | 2,708.00 | 2,708.00 | 2,706.00 | 2,706.00 | 11 |
22 Feb 2024 | 2,747.00 | 2,747.00 | 2,747.00 | 2,747.00 | 2,747.00 | - |
21 Feb 2024 | 2,742.50 | 2,742.50 | 2,742.50 | 2,742.50 | 2,742.50 | - |
20 Feb 2024 | 2,636.90 | 2,636.90 | 2,636.90 | 2,666.50 | 2,666.50 | 153 |
19 Feb 2024 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | - |
16 Feb 2024 | 2,710.50 | 2,710.50 | 2,710.50 | 2,710.50 | 2,710.50 | - |
15 Feb 2024 | 2,564.00 | 2,634.00 | 2,564.00 | 2,607.50 | 2,607.50 | 126 |
14 Feb 2024 | 2,656.00 | 2,656.00 | 2,656.00 | 2,629.00 | 2,629.00 | 60 |
13 Feb 2024 | 2,661.00 | 2,661.00 | 2,661.00 | 2,608.00 | 2,608.00 | 160 |
12 Feb 2024 | 2,633.50 | 2,633.50 | 2,633.50 | 2,633.50 | 2,633.50 | - |
09 Feb 2024 | 2,605.50 | 2,605.50 | 2,605.50 | 2,605.50 | 2,605.50 | - |
08 Feb 2024 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | - |
07 Feb 2024 | 2,565.00 | 2,565.00 | 2,565.00 | 2,565.00 | 2,565.00 | - |
06 Feb 2024 | 2,651.92 | 2,651.92 | 2,651.92 | 2,616.00 | 2,616.00 | 384 |
05 Feb 2024 | 2,563.50 | 2,563.50 | 2,563.50 | 2,563.50 | 2,563.50 | - |
02 Feb 2024 | 2,604.00 | 2,654.00 | 2,604.00 | 2,554.00 | 2,554.00 | 237 |
01 Feb 2024 | 2,678.00 | 2,678.00 | 2,678.00 | 2,678.00 | 2,678.00 | - |
31 Jan 2024 | 2,522.50 | 2,522.50 | 2,522.50 | 2,522.50 | 2,522.50 | - |
30 Jan 2024 | 2,540.00 | 2,582.00 | 2,269.71 | 2,584.00 | 2,584.00 | 126 |
29 Jan 2024 | 2,421.00 | 2,548.00 | 2,421.00 | 2,528.50 | 2,528.50 | 66 |
26 Jan 2024 | 2,344.00 | 2,344.00 | 2,319.00 | 2,455.25 | 2,455.25 | 861 |
25 Jan 2024 | 2,348.25 | 2,348.25 | 2,348.25 | 2,348.25 | 2,348.25 | - |
24 Jan 2024 | 2,311.50 | 2,311.50 | 2,311.50 | 2,311.50 | 2,311.50 | - |
23 Jan 2024 | 2,376.02 | 2,376.02 | 2,376.02 | 2,298.75 | 2,298.75 | 179 |
22 Jan 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,273.00 | 2,273.00 | 281 |
19 Jan 2024 | 2,295.50 | 2,295.50 | 2,295.50 | 2,295.50 | 2,295.50 | - |
18 Jan 2024 | 2,320.00 | 2,320.50 | 2,320.00 | 2,303.75 | 2,303.75 | 927 |
17 Jan 2024 | 2,302.50 | 2,302.50 | 2,302.50 | 2,302.50 | 2,302.50 | - |
16 Jan 2024 | 2,732.57 | 2,732.57 | 2,732.57 | 2,486.75 | 2,486.75 | 139 |
15 Jan 2024 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | - |
12 Jan 2024 | 2,584.00 | 2,584.00 | 2,584.00 | 2,573.00 | 2,573.00 | 126 |
11 Jan 2024 | 2,518.50 | 2,518.50 | 2,518.50 | 2,518.50 | 2,518.50 | - |
10 Jan 2024 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | - |
09 Jan 2024 | 2,681.00 | 2,995.96 | 2,681.00 | 2,653.50 | 2,653.50 | 42 |
08 Jan 2024 | 2,747.00 | 2,773.00 | 2,691.00 | 2,690.50 | 2,690.50 | 231 |
05 Jan 2024 | 2,944.50 | 2,944.50 | 2,944.50 | 2,944.50 | 2,944.50 | - |
04 Jan 2024 | 3,130.00 | 3,130.00 | 3,130.00 | 3,056.00 | 3,056.00 | 43 |
03 Jan 2024 | 3,054.50 | 3,054.50 | 3,054.50 | 3,054.50 | 3,054.50 | - |
02 Jan 2024 | 2,880.00 | 2,988.00 | 2,880.00 | 2,979.00 | 2,979.00 | 177 |
29 Dec 2023 | 2,894.00 | 2,894.00 | 2,894.00 | 2,953.00 | 2,953.00 | 1 |
28 Dec 2023 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | - |
27 Dec 2023 | 2,914.50 | 2,914.50 | 2,914.50 | 2,914.50 | 2,914.50 | - |
22 Dec 2023 | 2,957.50 | 2,957.50 | 2,957.50 | 2,957.50 | 2,957.50 | - |
21 Dec 2023 | 2,937.00 | 2,937.00 | 2,937.00 | 2,925.00 | 2,925.00 | 185 |
20 Dec 2023 | 3,011.50 | 3,011.50 | 3,011.50 | 3,011.50 | 3,011.50 | - |
19 Dec 2023 | 2,800.65 | 2,800.65 | 2,800.65 | 2,863.00 | 2,863.00 | 236 |
18 Dec 2023 | 2,877.00 | 2,877.00 | 2,877.00 | 2,877.00 | 2,877.00 | - |
15 Dec 2023 | 2,823.00 | 2,823.00 | 2,746.00 | 2,755.00 | 2,755.00 | 277 |
14 Dec 2023 | 2,820.00 | 2,820.00 | 2,820.00 | 2,815.50 | 2,815.50 | 80 |
13 Dec 2023 | 2,749.50 | 2,749.50 | 2,749.50 | 2,749.50 | 2,749.50 | - |
12 Dec 2023 | 2,865.24 | 2,865.24 | 2,865.24 | 2,766.00 | 2,766.00 | 76 |
11 Dec 2023 | 2,789.00 | 2,789.00 | 2,789.00 | 2,812.50 | 2,812.50 | 106 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |