Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,051.00 | 3,053.00 | 3,021.00 | 3,030.00 | 3,030.00 | 368 |
02 May 2024 | 2,992.00 | 2,992.00 | 2,992.00 | 2,986.00 | 2,986.00 | 3 |
01 May 2024 | 2,969.50 | 2,969.50 | 2,969.50 | 2,969.50 | 2,969.50 | - |
30 Apr 2024 | 2,956.00 | 2,956.00 | 2,877.07 | 3,046.50 | 3,046.50 | 10 |
29 Apr 2024 | 3,035.00 | 3,035.00 | 3,035.00 | 3,031.00 | 3,031.00 | 10 |
26 Apr 2024 | 2,880.00 | 3,080.00 | 2,875.00 | 3,019.00 | 3,019.00 | 605 |
25 Apr 2024 | 2,915.00 | 2,915.00 | 2,915.00 | 2,915.00 | 2,915.00 | - |
24 Apr 2024 | 2,943.00 | 2,943.00 | 2,943.00 | 2,999.00 | 2,999.00 | 16 |
23 Apr 2024 | 2,773.00 | 2,946.99 | 2,744.00 | 2,809.00 | 2,809.00 | 873 |
22 Apr 2024 | 2,872.00 | 2,995.00 | 2,872.00 | 2,953.50 | 2,953.50 | 847 |
19 Apr 2024 | 2,780.00 | 2,824.00 | 2,780.00 | 2,930.50 | 2,930.50 | 519 |
18 Apr 2024 | 2,900.00 | 2,975.00 | 2,900.00 | 2,934.00 | 2,934.00 | 665 |
17 Apr 2024 | 2,950.00 | 2,950.00 | 2,949.00 | 2,947.00 | 2,947.00 | 436 |
16 Apr 2024 | 2,769.00 | 2,800.00 | 2,724.00 | 2,713.00 | 2,713.00 | 2,322 |
15 Apr 2024 | 2,990.00 | 3,023.00 | 2,960.00 | 2,975.00 | 2,975.00 | 628 |
12 Apr 2024 | 2,906.00 | 2,906.00 | 2,906.00 | 2,927.50 | 2,927.50 | 195 |
11 Apr 2024 | 2,786.00 | 2,787.00 | 2,708.00 | 2,717.50 | 2,717.50 | 788 |
10 Apr 2024 | 2,840.00 | 2,870.00 | 2,840.00 | 2,715.00 | 2,715.00 | 113 |
09 Apr 2024 | 2,829.00 | 2,829.00 | 2,542.36 | 2,749.50 | 2,749.50 | 729 |
08 Apr 2024 | 2,521.00 | 2,640.00 | 2,521.00 | 2,655.50 | 2,655.50 | 1,175 |
05 Apr 2024 | 2,440.00 | 2,440.00 | 2,371.00 | 2,352.00 | 2,352.00 | 412 |
04 Apr 2024 | 2,609.00 | 2,609.00 | 2,609.00 | 2,539.00 | 2,539.00 | 75 |
03 Apr 2024 | 2,500.00 | 2,500.00 | 2,470.00 | 2,503.50 | 2,503.50 | 211 |
02 Apr 2024 | 2,555.00 | 2,635.00 | 2,373.23 | 2,578.50 | 2,578.50 | 552 |
28 Mar 2024 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | - |
27 Mar 2024 | 2,364.50 | 2,364.50 | 2,364.50 | 2,364.50 | 2,364.50 | - |
26 Mar 2024 | 2,360.00 | 2,360.00 | 2,280.00 | 2,296.25 | 2,296.25 | 396 |
25 Mar 2024 | 2,438.25 | 2,438.25 | 2,438.25 | 2,438.25 | 2,438.25 | - |
22 Mar 2024 | 2,415.00 | 2,437.00 | 2,415.00 | 2,424.25 | 2,424.25 | 318 |
21 Mar 2024 | 2,482.00 | 2,482.00 | 2,482.00 | 2,498.00 | 2,498.00 | 150 |
20 Mar 2024 | 2,342.50 | 2,342.50 | 2,342.50 | 2,342.50 | 2,342.50 | - |
19 Mar 2024 | 2,261.80 | 2,261.80 | 2,261.80 | 2,335.50 | 2,335.50 | 1,056 |
18 Mar 2024 | 2,280.00 | 2,289.50 | 2,280.00 | 2,276.75 | 2,276.75 | 268 |
15 Mar 2024 | 2,215.75 | 2,215.75 | 2,215.75 | 2,215.75 | 2,215.75 | - |
14 Mar 2024 | 2,273.00 | 2,280.00 | 2,192.50 | 2,218.25 | 2,218.25 | 763 |
13 Mar 2024 | 2,220.00 | 2,304.00 | 2,210.00 | 2,303.25 | 2,303.25 | 3,121 |
12 Mar 2024 | 2,220.00 | 2,360.00 | 2,220.00 | 2,311.75 | 2,311.75 | 639 |
11 Mar 2024 | 2,100.00 | 2,169.00 | 2,050.00 | 2,166.50 | 2,166.50 | 1,798 |
08 Mar 2024 | 2,356.50 | 2,356.50 | 2,322.00 | 2,268.00 | 2,268.00 | 311 |
07 Mar 2024 | 2,333.00 | 2,375.50 | 2,333.00 | 2,439.25 | 2,439.25 | 1,665 |
06 Mar 2024 | 2,295.00 | 2,341.50 | 2,295.00 | 2,279.50 | 2,279.50 | 262 |
05 Mar 2024 | 2,210.00 | 2,328.26 | 2,195.00 | 2,202.00 | 2,202.00 | 415 |
04 Mar 2024 | 2,298.00 | 2,298.00 | 2,298.00 | 2,285.00 | 2,285.00 | 32 |
01 Mar 2024 | 2,356.50 | 2,356.50 | 2,356.50 | 2,356.50 | 2,356.50 | - |
29 Feb 2024 | 2,320.36 | 2,320.36 | 2,320.36 | 2,308.25 | 2,308.25 | 45 |
28 Feb 2024 | 2,233.50 | 2,233.50 | 2,233.50 | 2,233.50 | 2,233.50 | - |
27 Feb 2024 | 2,501.74 | 2,501.74 | 2,501.74 | 2,337.50 | 2,337.50 | 60 |
26 Feb 2024 | 2,358.50 | 2,358.50 | 2,316.50 | 2,267.75 | 2,267.75 | 154 |
23 Feb 2024 | 2,478.50 | 2,478.50 | 2,478.50 | 2,452.50 | 2,452.50 | 121 |
22 Feb 2024 | 2,489.00 | 2,489.00 | 2,391.50 | 2,430.75 | 2,430.75 | 245 |
21 Feb 2024 | 2,402.00 | 2,468.00 | 2,355.00 | 2,421.50 | 2,421.50 | 110 |
20 Feb 2024 | 2,672.00 | 2,741.03 | 2,670.00 | 2,502.00 | 2,502.00 | 126 |
19 Feb 2024 | 2,818.50 | 2,818.50 | 2,818.50 | 2,818.50 | 2,818.50 | - |
16 Feb 2024 | 2,973.00 | 2,973.00 | 2,973.00 | 2,973.00 | 2,973.00 | - |
15 Feb 2024 | 2,697.00 | 2,697.00 | 2,697.00 | 2,697.00 | 2,697.00 | - |
14 Feb 2024 | 2,605.00 | 2,628.00 | 2,605.00 | 2,649.50 | 2,649.50 | 735 |
13 Feb 2024 | 2,781.98 | 2,781.98 | 2,781.98 | 2,647.00 | 2,647.00 | 41 |
12 Feb 2024 | 2,747.50 | 2,747.50 | 2,747.50 | 2,747.50 | 2,747.50 | - |
09 Feb 2024 | 2,709.50 | 2,709.50 | 2,709.50 | 2,709.50 | 2,709.50 | - |
08 Feb 2024 | 2,744.50 | 2,744.50 | 2,744.50 | 2,744.50 | 2,744.50 | - |
07 Feb 2024 | 2,781.00 | 2,781.00 | 2,781.00 | 2,781.00 | 2,781.00 | - |
06 Feb 2024 | 2,852.00 | 2,906.79 | 2,852.00 | 2,809.00 | 2,809.00 | 10 |
05 Feb 2024 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | - |
02 Feb 2024 | 2,863.00 | 2,879.00 | 2,863.00 | 2,842.00 | 2,842.00 | 178 |
01 Feb 2024 | 2,936.00 | 2,936.00 | 2,936.00 | 2,936.00 | 2,936.00 | - |
31 Jan 2024 | 2,970.00 | 2,970.00 | 2,970.00 | 2,999.50 | 2,999.50 | 5 |
30 Jan 2024 | 3,083.00 | 3,083.00 | 2,977.18 | 2,996.50 | 2,996.50 | 4,448 |
29 Jan 2024 | 3,040.00 | 3,091.00 | 2,964.00 | 3,106.50 | 3,106.50 | 431 |
26 Jan 2024 | 3,087.50 | 3,087.50 | 3,087.50 | 3,087.50 | 3,087.50 | - |
25 Jan 2024 | 2,953.00 | 2,953.00 | 2,953.00 | 2,953.00 | 2,953.00 | - |
24 Jan 2024 | 2,986.50 | 2,986.50 | 2,986.50 | 2,986.50 | 2,986.50 | - |
23 Jan 2024 | 2,925.00 | 2,925.00 | 2,925.00 | 2,852.50 | 2,852.50 | 302 |
22 Jan 2024 | 2,679.00 | 2,679.00 | 2,679.00 | 2,679.00 | 2,679.00 | - |
19 Jan 2024 | 2,828.50 | 2,828.50 | 2,828.50 | 2,828.50 | 2,828.50 | - |
18 Jan 2024 | 2,923.00 | 2,923.00 | 2,923.00 | 2,902.50 | 2,902.50 | 128 |
17 Jan 2024 | 2,781.00 | 2,781.00 | 2,781.00 | 2,804.00 | 2,804.00 | 240 |
16 Jan 2024 | 2,855.00 | 3,120.28 | 2,855.00 | 2,968.00 | 2,968.00 | 92 |
15 Jan 2024 | 2,928.50 | 2,928.50 | 2,928.50 | 2,928.50 | 2,928.50 | - |
12 Jan 2024 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | - |
11 Jan 2024 | 2,939.50 | 2,939.50 | 2,939.50 | 2,939.50 | 2,939.50 | - |
10 Jan 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,030.00 | 3,030.00 | 146 |
09 Jan 2024 | 3,501.46 | 3,501.46 | 3,501.46 | 3,149.00 | 3,149.00 | 54 |
08 Jan 2024 | 3,330.00 | 3,331.00 | 3,313.00 | 3,352.00 | 3,352.00 | 1,273 |
05 Jan 2024 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | - |
04 Jan 2024 | 3,431.00 | 3,431.00 | 3,431.00 | 3,486.50 | 3,486.50 | 54 |
03 Jan 2024 | 3,528.00 | 3,528.00 | 3,528.00 | 3,518.50 | 3,518.50 | 60 |
02 Jan 2024 | 3,701.00 | 3,754.01 | 3,701.00 | 3,731.00 | 3,731.00 | 2 |
29 Dec 2023 | 3,684.50 | 3,684.50 | 3,684.50 | 3,684.50 | 3,684.50 | - |
28 Dec 2023 | 3,721.00 | 3,721.00 | 3,721.00 | 3,703.00 | 3,703.00 | 20 |
27 Dec 2023 | 3,701.00 | 3,712.00 | 3,701.00 | 3,636.50 | 3,636.50 | 41 |
22 Dec 2023 | 3,601.00 | 3,601.00 | 3,601.00 | 3,679.00 | 3,679.00 | 25 |
21 Dec 2023 | 3,619.50 | 3,619.50 | 3,619.50 | 3,619.50 | 3,619.50 | - |
20 Dec 2023 | 3,550.00 | 3,550.00 | 3,550.00 | 3,568.00 | 3,568.00 | 120 |
19 Dec 2023 | 3,457.00 | 3,457.00 | 3,422.51 | 3,589.00 | 3,589.00 | 94 |
18 Dec 2023 | 3,528.50 | 3,528.50 | 3,528.50 | 3,528.50 | 3,528.50 | - |
15 Dec 2023 | 3,485.00 | 3,485.00 | 3,485.00 | 3,407.50 | 3,407.50 | 2 |
14 Dec 2023 | 3,319.50 | 3,319.50 | 3,319.50 | 3,319.50 | 3,319.50 | - |
13 Dec 2023 | 3,079.00 | 3,079.00 | 3,079.00 | 3,079.00 | 3,079.00 | - |
12 Dec 2023 | 3,138.00 | 3,138.00 | 3,133.79 | 3,121.00 | 3,121.00 | 1,624 |
11 Dec 2023 | 3,082.00 | 3,082.00 | 3,050.00 | 3,079.00 | 3,079.00 | 1,804 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |