Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,001.50 | 3,026.50 | 3,001.50 | 3,025.00 | 3,025.00 | 1,264 |
02 May 2024 | 2,978.50 | 2,984.50 | 2,967.00 | 2,973.25 | 2,973.25 | 903 |
01 May 2024 | 2,973.00 | 2,973.00 | 2,962.50 | 2,965.75 | 2,965.75 | 3,642 |
30 Apr 2024 | 3,031.50 | 3,031.50 | 3,024.50 | 3,012.50 | 3,012.50 | 1,437 |
29 Apr 2024 | 3,028.50 | 3,037.50 | 3,023.00 | 3,028.00 | 3,028.00 | 3,217 |
26 Apr 2024 | 3,011.00 | 3,020.50 | 3,011.00 | 3,017.25 | 3,017.25 | 747 |
25 Apr 2024 | 2,978.00 | 2,978.50 | 2,947.27 | 2,956.75 | 2,956.75 | 3,196 |
24 Apr 2024 | 2,989.00 | 2,992.00 | 2,976.32 | 2,978.00 | 2,978.00 | 5,592 |
23 Apr 2024 | 2,948.00 | 2,960.50 | 2,948.00 | 2,976.25 | 2,976.25 | 1,701 |
22 Apr 2024 | 2,924.50 | 2,936.50 | 2,924.50 | 2,923.75 | 2,923.75 | 253 |
19 Apr 2024 | 2,937.00 | 2,947.50 | 2,930.00 | 2,933.00 | 2,933.00 | 6,126 |
18 Apr 2024 | 2,966.00 | 2,970.50 | 2,952.00 | 2,968.00 | 2,968.00 | 4,374 |
17 Apr 2024 | 2,962.50 | 2,992.53 | 2,962.50 | 2,967.75 | 2,967.75 | 1,475 |
16 Apr 2024 | 2,983.00 | 2,991.00 | 2,978.00 | 2,979.00 | 2,979.00 | 5,372 |
15 Apr 2024 | 3,023.00 | 3,044.00 | 3,023.00 | 3,027.00 | 3,027.00 | 801 |
12 Apr 2024 | 3,064.00 | 3,066.28 | 3,035.50 | 3,036.00 | 3,036.00 | 640 |
11 Apr 2024 | 3,045.50 | 3,045.50 | 3,029.00 | 3,036.50 | 3,036.50 | 1,032 |
10 Apr 2024 | 3,070.00 | 3,072.00 | 3,031.00 | 3,035.50 | 3,035.50 | 1,004 |
09 Apr 2024 | 3,053.50 | 3,071.73 | 3,053.50 | 3,046.00 | 3,046.00 | 2,052 |
08 Apr 2024 | 3,060.50 | 3,067.50 | 3,055.00 | 3,067.50 | 3,067.50 | 1,144 |
05 Apr 2024 | 3,036.00 | 3,047.50 | 3,036.00 | 3,050.25 | 3,050.25 | 180 |
04 Apr 2024 | 3,079.50 | 3,089.50 | 3,079.50 | 3,088.00 | 3,088.00 | 2,912 |
03 Apr 2024 | 3,062.00 | 3,077.61 | 3,058.00 | 3,075.50 | 3,075.50 | 962 |
02 Apr 2024 | 3,102.50 | 3,102.50 | 3,056.50 | 3,061.50 | 3,061.50 | 9,348 |
28 Mar 2024 | 3,094.50 | 3,102.00 | 3,092.50 | 3,097.25 | 3,097.25 | 2,882 |
27 Mar 2024 | 3,080.00 | 3,096.50 | 3,071.50 | 3,075.75 | 3,075.75 | 3,803 |
26 Mar 2024 | 3,084.50 | 3,090.00 | 3,081.39 | 3,082.00 | 3,082.00 | 3,575 |
25 Mar 2024 | 3,074.00 | 3,081.67 | 3,074.00 | 3,078.00 | 3,078.00 | 6,862 |
22 Mar 2024 | 3,092.50 | 3,092.50 | 3,073.50 | 3,082.25 | 3,082.25 | 3,367 |
21 Mar 2024 | 3,083.50 | 3,095.50 | 3,083.50 | 3,093.50 | 3,093.50 | 1,242 |
20 Mar 2024 | 3,048.00 | 3,052.78 | 3,047.61 | 3,046.00 | 3,046.00 | 949 |
19 Mar 2024 | 3,036.50 | 3,045.50 | 3,016.50 | 3,039.25 | 3,039.25 | 1,902 |
18 Mar 2024 | 3,023.00 | 3,054.50 | 3,021.50 | 3,036.75 | 3,036.75 | 2,864 |
15 Mar 2024 | 3,037.00 | 3,037.00 | 3,001.50 | 3,011.00 | 3,011.00 | 1,300 |
14 Mar 2024 | 3,037.00 | 3,050.50 | 3,022.26 | 3,026.00 | 3,026.00 | 13,636 |
13 Mar 2024 | 3,038.50 | 3,045.00 | 3,034.33 | 3,040.00 | 3,040.00 | 1,845 |
12 Mar 2024 | 3,028.00 | 3,038.50 | 3,012.00 | 3,033.50 | 3,033.50 | 3,641 |
11 Mar 2024 | 2,997.00 | 3,009.50 | 2,993.00 | 3,002.50 | 3,002.50 | 4,514 |
08 Mar 2024 | 3,029.50 | 3,046.00 | 3,020.94 | 3,027.50 | 3,027.50 | 36,139 |
07 Mar 2024 | 2,984.50 | 3,021.50 | 2,984.50 | 3,018.50 | 3,018.50 | 4,322 |
06 Mar 2024 | 2,991.50 | 2,999.00 | 2,989.50 | 2,999.00 | 2,999.00 | 1,447 |
05 Mar 2024 | 3,015.50 | 3,015.50 | 2,996.00 | 2,987.50 | 2,987.50 | 1,206 |
04 Mar 2024 | 3,017.00 | 3,019.00 | 3,013.83 | 3,014.50 | 3,014.50 | 432 |
01 Mar 2024 | 2,990.00 | 3,011.50 | 2,990.00 | 2,995.25 | 2,995.25 | 868 |
29 Feb 2024 | 2,967.50 | 2,995.50 | 2,967.50 | 2,983.00 | 2,983.00 | 457 |
28 Feb 2024 | 2,976.00 | 2,981.50 | 2,975.83 | 2,981.50 | 2,981.50 | 762 |
27 Feb 2024 | 2,993.00 | 2,993.00 | 2,979.75 | 2,982.50 | 2,982.50 | 862 |
26 Feb 2024 | 2,981.50 | 3,005.50 | 2,981.00 | 2,991.75 | 2,991.75 | 1,075 |
23 Feb 2024 | 2,988.50 | 3,011.00 | 2,988.50 | 2,998.25 | 2,998.25 | 997 |
22 Feb 2024 | 2,957.00 | 2,983.50 | 2,956.50 | 2,983.50 | 2,983.50 | 1,703 |
21 Feb 2024 | 2,934.00 | 2,934.00 | 2,920.00 | 2,922.50 | 2,922.50 | 990 |
20 Feb 2024 | 2,949.50 | 2,949.50 | 2,916.00 | 2,922.50 | 2,922.50 | 949 |
19 Feb 2024 | 2,933.50 | 2,953.50 | 2,933.50 | 2,945.00 | 2,945.00 | 1,086 |
16 Feb 2024 | 2,964.00 | 2,965.00 | 2,947.50 | 2,960.50 | 2,960.50 | 3,976 |
15 Feb 2024 | 2,958.50 | 2,958.50 | 2,941.00 | 2,941.00 | 2,941.00 | 1,854 |
14 Feb 2024 | 2,927.00 | 2,936.50 | 2,926.00 | 2,930.00 | 2,930.00 | 710 |
13 Feb 2024 | 2,957.50 | 2,966.50 | 2,915.50 | 2,925.50 | 2,925.50 | 1,887 |
12 Feb 2024 | 2,962.50 | 2,973.00 | 2,960.50 | 2,971.75 | 2,971.75 | 970 |
09 Feb 2024 | 2,951.00 | 2,954.00 | 2,937.50 | 2,954.00 | 2,954.00 | 4,956 |
08 Feb 2024 | 2,936.50 | 2,940.78 | 2,936.50 | 2,935.25 | 2,935.25 | 619 |
07 Feb 2024 | 2,910.00 | 2,948.50 | 2,910.00 | 2,931.50 | 2,931.50 | 3,779 |
06 Feb 2024 | 2,915.50 | 2,917.00 | 2,910.50 | 2,912.50 | 2,912.50 | 832 |
05 Feb 2024 | 2,911.00 | 2,916.50 | 2,895.44 | 2,902.00 | 2,902.00 | 7,467 |
02 Feb 2024 | 2,900.00 | 2,910.00 | 2,885.00 | 2,910.00 | 2,910.00 | 4,797 |
01 Feb 2024 | 2,865.50 | 2,879.00 | 2,865.50 | 2,865.75 | 2,865.75 | 2,850 |
31 Jan 2024 | 2,894.50 | 2,895.00 | 2,877.50 | 2,876.50 | 2,876.50 | 3,062 |
30 Jan 2024 | 2,912.00 | 2,912.00 | 2,904.50 | 2,908.25 | 2,908.25 | 2,665 |
29 Jan 2024 | 2,891.50 | 2,893.00 | 2,889.33 | 2,890.00 | 2,890.00 | 1,056 |
26 Jan 2024 | 2,876.50 | 2,891.00 | 2,876.50 | 2,896.00 | 2,896.00 | 1,799 |
25 Jan 2024 | 2,878.00 | 2,891.00 | 2,876.00 | 2,890.50 | 2,890.50 | 1,696 |
24 Jan 2024 | 2,884.50 | 2,892.50 | 2,884.50 | 2,891.00 | 2,891.00 | 317 |
23 Jan 2024 | 2,867.00 | 2,869.50 | 2,861.50 | 2,861.50 | 2,861.50 | 60 |
22 Jan 2024 | 2,866.50 | 2,875.50 | 2,863.00 | 2,863.00 | 2,863.00 | 1,784 |
19 Jan 2024 | 2,833.50 | 2,835.50 | 2,833.50 | 2,835.50 | 2,835.50 | 44 |
18 Jan 2024 | 2,801.00 | 2,813.50 | 2,801.00 | 2,813.00 | 2,813.00 | 4,281 |
17 Jan 2024 | 2,796.50 | 2,796.50 | 2,790.50 | 2,800.00 | 2,800.00 | 3,792 |
16 Jan 2024 | 2,807.50 | 2,821.50 | 2,804.00 | 2,821.00 | 2,821.00 | 13,484 |
15 Jan 2024 | 2,818.50 | 2,820.22 | 2,818.50 | 2,821.50 | 2,821.50 | 1,162 |
12 Jan 2024 | 2,816.00 | 2,826.23 | 2,813.83 | 2,822.50 | 2,822.50 | 2,715 |
11 Jan 2024 | 2,833.00 | 2,834.00 | 2,801.50 | 2,801.50 | 2,801.50 | 248 |
10 Jan 2024 | 2,810.50 | 2,815.73 | 2,808.50 | 2,813.00 | 2,813.00 | 996 |
09 Jan 2024 | 2,806.27 | 2,806.27 | 2,806.27 | 2,806.25 | 2,806.25 | 37 |
08 Jan 2024 | 2,771.00 | 2,788.00 | 2,771.00 | 2,787.25 | 2,787.25 | 93 |
05 Jan 2024 | 2,768.00 | 2,776.50 | 2,752.50 | 2,776.50 | 2,776.50 | 76 |
04 Jan 2024 | 2,781.50 | 2,781.83 | 2,772.50 | 2,787.00 | 2,787.00 | 1,821 |
03 Jan 2024 | 2,789.50 | 2,789.50 | 2,789.00 | 2,783.00 | 2,783.00 | 376 |
02 Jan 2024 | 2,823.00 | 2,823.50 | 2,792.00 | 2,796.50 | 2,796.50 | 226 |
29 Dec 2023 | 2,826.50 | 2,828.23 | 2,826.50 | 2,823.00 | 2,823.00 | 34 |
28 Dec 2023 | 2,824.00 | 2,825.50 | 2,822.50 | 2,822.50 | 2,822.50 | 403 |
27 Dec 2023 | 2,825.00 | 2,825.00 | 2,816.66 | 2,815.50 | 2,815.50 | 639 |
22 Dec 2023 | 2,804.00 | 2,804.50 | 2,798.00 | 2,801.75 | 2,801.75 | 4,996 |
21 Dec 2023 | 2,790.00 | 2,799.50 | 2,790.00 | 2,792.00 | 2,792.00 | 81 |
20 Dec 2023 | 2,812.00 | 2,821.00 | 2,807.50 | 2,817.00 | 2,817.00 | 557 |
19 Dec 2023 | 2,799.50 | 2,802.50 | 2,793.50 | 2,807.50 | 2,807.50 | 730 |
18 Dec 2023 | 2,788.00 | 2,796.00 | 2,786.78 | 2,796.00 | 2,796.00 | 8,560 |
15 Dec 2023 | 2,788.50 | 2,802.00 | 2,781.00 | 2,785.50 | 2,785.50 | 887 |
14 Dec 2023 | 2,785.00 | 2,790.50 | 2,785.00 | 2,782.50 | 2,782.50 | 607 |
13 Dec 2023 | 2,745.00 | 2,745.28 | 2,707.00 | 2,742.50 | 2,742.50 | 49 |
12 Dec 2023 | 2,730.00 | 2,734.50 | 2,726.00 | 2,730.50 | 2,730.50 | 94 |
11 Dec 2023 | 2,718.00 | 2,724.17 | 2,717.00 | 2,718.00 | 2,718.00 | 1,547 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |