Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 3,251.00 | 3,266.00 | 3,251.00 | 3,260.50 | 3,260.50 | 98 |
08 May 2024 | 3,248.00 | 3,248.00 | 3,248.00 | 3,246.50 | 3,246.50 | 59 |
07 May 2024 | 3,265.00 | 3,268.00 | 3,226.31 | 3,283.50 | 3,283.50 | 44 |
03 May 2024 | 3,206.00 | 3,235.00 | 3,206.00 | 3,222.50 | 3,222.50 | 318 |
02 May 2024 | 3,259.00 | 3,259.00 | 3,198.00 | 3,211.50 | 3,211.50 | 614 |
01 May 2024 | 3,234.00 | 3,248.00 | 3,234.00 | 3,258.50 | 3,258.50 | 330 |
30 Apr 2024 | 3,326.00 | 3,326.00 | 3,258.53 | 3,267.00 | 3,267.00 | 551 |
29 Apr 2024 | 3,280.00 | 3,280.00 | 3,280.00 | 3,302.50 | 3,302.50 | 27 |
26 Apr 2024 | 3,272.00 | 3,278.00 | 3,272.00 | 3,267.50 | 3,267.50 | 110 |
25 Apr 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,243.50 | 3,243.50 | 330 |
24 Apr 2024 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | - |
23 Apr 2024 | 3,207.00 | 3,207.00 | 3,168.73 | 3,187.00 | 3,187.00 | 165 |
22 Apr 2024 | 3,256.00 | 3,290.00 | 3,255.00 | 3,251.00 | 3,251.00 | 228 |
19 Apr 2024 | 3,212.00 | 3,243.00 | 3,212.00 | 3,242.00 | 3,242.00 | 903 |
18 Apr 2024 | 3,179.00 | 3,188.00 | 3,177.00 | 3,190.00 | 3,190.00 | 150 |
17 Apr 2024 | 3,108.00 | 3,127.00 | 3,107.00 | 3,142.00 | 3,142.00 | 8 |
16 Apr 2024 | 3,103.00 | 3,103.00 | 3,046.16 | 3,104.00 | 3,104.00 | 1,088 |
15 Apr 2024 | 3,121.00 | 3,121.00 | 3,077.00 | 3,124.50 | 3,124.50 | 24 |
12 Apr 2024 | 3,113.00 | 3,151.00 | 3,111.00 | 3,102.50 | 3,102.50 | 3,613 |
11 Apr 2024 | 3,058.00 | 3,073.00 | 3,040.00 | 3,033.50 | 3,033.50 | 3,909 |
10 Apr 2024 | 3,040.00 | 3,049.00 | 3,035.00 | 3,043.00 | 3,043.00 | 241 |
09 Apr 2024 | 3,020.00 | 3,070.00 | 2,958.19 | 3,020.50 | 3,020.50 | 47 |
08 Apr 2024 | 3,000.00 | 3,014.00 | 2,997.00 | 3,021.50 | 3,021.50 | 52 |
05 Apr 2024 | 2,956.00 | 2,996.00 | 2,956.00 | 2,993.50 | 2,993.50 | 27 |
04 Apr 2024 | 2,993.50 | 2,993.50 | 2,993.50 | 2,993.50 | 2,993.50 | - |
03 Apr 2024 | 2,961.00 | 2,961.00 | 2,956.00 | 2,973.00 | 2,973.00 | 176 |
02 Apr 2024 | 2,904.00 | 2,919.00 | 2,835.03 | 2,896.50 | 2,896.50 | 123 |
28 Mar 2024 | 2,836.00 | 2,838.00 | 2,803.00 | 2,837.50 | 2,837.50 | 34 |
27 Mar 2024 | 2,824.00 | 2,824.00 | 2,823.00 | 2,833.00 | 2,833.00 | 4 |
26 Mar 2024 | 2,843.00 | 2,864.72 | 2,842.00 | 2,842.00 | 2,842.00 | 2 |
25 Mar 2024 | 2,836.00 | 2,836.00 | 2,836.00 | 2,842.50 | 2,842.50 | 2 |
22 Mar 2024 | 2,858.00 | 2,858.00 | 2,857.00 | 2,845.50 | 2,845.50 | 9 |
21 Mar 2024 | 2,864.00 | 2,874.00 | 2,858.00 | 2,860.50 | 2,860.50 | 66 |
20 Mar 2024 | 2,843.00 | 2,843.00 | 2,841.00 | 2,845.50 | 2,845.50 | 765 |
19 Mar 2024 | 2,892.00 | 2,912.00 | 2,824.63 | 2,860.50 | 2,860.50 | 55 |
18 Mar 2024 | 2,917.00 | 2,917.00 | 2,905.00 | 2,903.50 | 2,903.50 | 961 |
15 Mar 2024 | 2,865.00 | 2,866.00 | 2,865.00 | 2,897.50 | 2,897.50 | 17 |
14 Mar 2024 | 2,821.00 | 2,821.00 | 2,821.00 | 2,821.50 | 2,821.50 | 2 |
13 Mar 2024 | 2,782.00 | 2,784.00 | 2,782.00 | 2,836.00 | 2,836.00 | 5 |
12 Mar 2024 | 2,745.00 | 2,745.00 | 2,745.00 | 2,746.00 | 2,746.00 | 1 |
11 Mar 2024 | 2,736.50 | 2,736.50 | 2,736.50 | 2,736.50 | 2,736.50 | - |
08 Mar 2024 | 2,739.00 | 2,739.00 | 2,739.00 | 2,699.50 | 2,699.50 | 1 |
07 Mar 2024 | 2,752.00 | 2,753.00 | 2,751.00 | 2,740.00 | 2,740.00 | 159 |
06 Mar 2024 | 2,726.50 | 2,726.50 | 2,726.50 | 2,726.50 | 2,726.50 | - |
05 Mar 2024 | 2,722.00 | 2,722.00 | 2,722.00 | 2,694.50 | 2,694.50 | 933 |
04 Mar 2024 | 2,721.00 | 2,721.00 | 2,721.00 | 2,718.50 | 2,718.50 | 4 |
01 Mar 2024 | 2,698.00 | 2,698.00 | 2,698.00 | 2,724.50 | 2,724.50 | 680 |
29 Feb 2024 | 2,716.50 | 2,716.50 | 2,716.50 | 2,716.50 | 2,716.50 | - |
28 Feb 2024 | 2,696.00 | 2,696.00 | 2,696.00 | 2,695.00 | 2,695.00 | 682 |
27 Feb 2024 | 2,743.20 | 2,743.20 | 2,743.20 | 2,702.50 | 2,702.50 | 5 |
26 Feb 2024 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | - |
23 Feb 2024 | 2,734.50 | 2,734.50 | 2,734.50 | 2,734.50 | 2,734.50 | - |
22 Feb 2024 | 2,737.00 | 2,737.00 | 2,725.00 | 2,756.50 | 2,756.50 | 61 |
21 Feb 2024 | 2,743.00 | 2,744.00 | 2,742.00 | 2,741.50 | 2,741.50 | 277 |
20 Feb 2024 | 2,690.25 | 2,690.25 | 2,690.25 | 2,714.50 | 2,714.50 | 16 |
19 Feb 2024 | 2,696.00 | 2,696.00 | 2,696.00 | 2,707.50 | 2,707.50 | 1,958 |
16 Feb 2024 | 2,690.00 | 2,693.00 | 2,689.00 | 2,721.50 | 2,721.50 | 20 |
15 Feb 2024 | 2,668.50 | 2,668.50 | 2,668.50 | 2,668.50 | 2,668.50 | - |
14 Feb 2024 | 2,635.50 | 2,635.50 | 2,635.50 | 2,635.50 | 2,635.50 | - |
13 Feb 2024 | 2,618.75 | 2,618.75 | 2,618.75 | 2,642.50 | 2,642.50 | 8 |
12 Feb 2024 | 2,628.50 | 2,628.50 | 2,628.50 | 2,628.50 | 2,628.50 | - |
09 Feb 2024 | 2,619.00 | 2,622.00 | 2,600.00 | 2,601.00 | 2,601.00 | 14 |
08 Feb 2024 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | - |
07 Feb 2024 | 2,651.50 | 2,651.50 | 2,651.50 | 2,651.50 | 2,651.50 | - |
06 Feb 2024 | 2,687.50 | 2,687.50 | 2,687.50 | 2,687.50 | 2,687.50 | - |
05 Feb 2024 | 2,691.50 | 2,691.50 | 2,691.50 | 2,691.50 | 2,691.50 | - |
02 Feb 2024 | 2,709.50 | 2,709.50 | 2,709.50 | 2,709.50 | 2,709.50 | - |
01 Feb 2024 | 2,732.00 | 2,732.00 | 2,732.00 | 2,712.50 | 2,712.50 | 2 |
31 Jan 2024 | 2,746.50 | 2,746.50 | 2,746.50 | 2,746.50 | 2,746.50 | - |
30 Jan 2024 | 2,711.50 | 2,711.50 | 2,711.50 | 2,743.50 | 2,743.50 | 6 |
29 Jan 2024 | 2,704.00 | 2,704.00 | 2,704.00 | 2,726.50 | 2,726.50 | 1 |
26 Jan 2024 | 2,713.50 | 2,713.50 | 2,713.50 | 2,713.50 | 2,713.50 | - |
25 Jan 2024 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | - |
24 Jan 2024 | 2,710.00 | 2,714.00 | 2,710.00 | 2,717.00 | 2,717.00 | 6 |
23 Jan 2024 | 2,677.50 | 2,677.50 | 2,677.50 | 2,677.50 | 2,677.50 | - |
22 Jan 2024 | 2,640.50 | 2,640.50 | 2,640.50 | 2,640.50 | 2,640.50 | - |
19 Jan 2024 | 2,651.50 | 2,651.50 | 2,651.50 | 2,651.50 | 2,651.50 | - |
18 Jan 2024 | 2,636.50 | 2,636.50 | 2,636.50 | 2,636.50 | 2,636.50 | - |
17 Jan 2024 | 2,632.00 | 2,632.00 | 2,632.00 | 2,626.50 | 2,626.50 | 3 |
16 Jan 2024 | 2,653.00 | 2,653.00 | 2,653.00 | 2,654.50 | 2,654.50 | 3 |
15 Jan 2024 | 2,648.00 | 2,648.00 | 2,648.00 | 2,648.00 | 2,648.00 | - |
12 Jan 2024 | 2,654.00 | 2,654.00 | 2,637.00 | 2,632.50 | 2,632.50 | 525 |
11 Jan 2024 | 2,646.50 | 2,646.50 | 2,646.50 | 2,646.50 | 2,646.50 | - |
10 Jan 2024 | 2,637.00 | 2,637.00 | 2,637.00 | 2,637.00 | 2,637.00 | - |
09 Jan 2024 | 2,652.50 | 2,652.50 | 2,652.50 | 2,652.50 | 2,652.50 | - |
08 Jan 2024 | 2,666.50 | 2,666.50 | 2,666.50 | 2,666.50 | 2,666.50 | - |
05 Jan 2024 | 2,682.50 | 2,682.50 | 2,682.50 | 2,682.50 | 2,682.50 | - |
04 Jan 2024 | 2,688.50 | 2,688.50 | 2,688.50 | 2,688.50 | 2,688.50 | - |
03 Jan 2024 | 2,725.50 | 2,725.50 | 2,725.50 | 2,725.50 | 2,725.50 | - |
02 Jan 2024 | 2,738.50 | 2,738.50 | 2,738.50 | 2,738.50 | 2,738.50 | - |
29 Dec 2023 | 2,745.00 | 2,745.00 | 2,745.00 | 2,729.00 | 2,729.00 | 741 |
28 Dec 2023 | 2,741.50 | 2,741.50 | 2,741.50 | 2,741.50 | 2,741.50 | - |
27 Dec 2023 | 2,746.00 | 2,746.00 | 2,746.00 | 2,748.00 | 2,748.00 | 504 |
22 Dec 2023 | 2,737.50 | 2,737.50 | 2,737.50 | 2,737.50 | 2,737.50 | - |
21 Dec 2023 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | - |
20 Dec 2023 | 2,744.50 | 2,744.50 | 2,744.50 | 2,744.50 | 2,744.50 | - |
19 Dec 2023 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | - |
18 Dec 2023 | 2,717.50 | 2,717.50 | 2,717.50 | 2,717.50 | 2,717.50 | - |
15 Dec 2023 | 2,718.00 | 2,718.00 | 2,718.00 | 2,725.50 | 2,725.50 | 1 |
14 Dec 2023 | 2,711.50 | 2,711.50 | 2,711.50 | 2,711.50 | 2,711.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |