Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 3,434.00 | 3,409.00 | 3,431.50 | 3,431.50 | 2,410 |
03 May 2024 | 3,366.00 | 3,393.00 | 3,353.00 | 3,382.00 | 3,382.00 | 435 |
02 May 2024 | 3,356.00 | 3,365.00 | 3,341.00 | 3,352.50 | 3,352.50 | 428 |
01 May 2024 | 3,352.00 | 3,367.00 | 3,334.00 | 3,349.00 | 3,349.00 | 889 |
30 Apr 2024 | 3,378.00 | 3,394.00 | 3,371.34 | 3,377.00 | 3,377.00 | 644 |
29 Apr 2024 | 3,389.00 | 3,402.00 | 3,371.00 | 3,382.00 | 3,382.00 | 1,969 |
26 Apr 2024 | 3,401.00 | 3,402.00 | 3,365.00 | 3,406.00 | 3,406.00 | 1,221 |
25 Apr 2024 | 3,384.00 | 3,386.00 | 3,352.00 | 3,356.00 | 3,356.00 | 2,765 |
24 Apr 2024 | 3,413.00 | 3,415.00 | 3,385.00 | 3,395.00 | 3,395.00 | 1,060 |
23 Apr 2024 | 3,394.00 | 3,397.00 | 3,371.00 | 3,392.00 | 3,392.00 | 710 |
22 Apr 2024 | 3,375.00 | 3,390.00 | 3,350.00 | 3,372.00 | 3,372.00 | 2,701 |
19 Apr 2024 | 3,328.00 | 3,353.00 | 3,319.00 | 3,351.50 | 3,351.50 | 1,286 |
18 Apr 2024 | 3,365.00 | 3,365.00 | 3,334.00 | 3,364.00 | 3,364.00 | 299 |
17 Apr 2024 | 3,360.00 | 3,374.00 | 3,332.00 | 3,350.00 | 3,350.00 | 829 |
16 Apr 2024 | 3,377.00 | 3,385.00 | 3,341.00 | 3,368.00 | 3,368.00 | 641 |
15 Apr 2024 | 3,415.00 | 3,421.00 | 3,387.00 | 3,399.00 | 3,399.00 | 1,839 |
12 Apr 2024 | 3,429.00 | 3,430.00 | 3,394.00 | 3,402.00 | 3,402.00 | 1,395 |
11 Apr 2024 | 3,418.00 | 3,418.00 | 3,372.00 | 3,397.00 | 3,397.00 | 342 |
10 Apr 2024 | 3,415.00 | 3,415.00 | 3,380.00 | 3,396.50 | 3,396.50 | 1,544 |
09 Apr 2024 | 3,409.00 | 3,413.69 | 3,360.00 | 3,379.50 | 3,379.50 | 1,789 |
08 Apr 2024 | 3,404.00 | 3,419.00 | 3,390.00 | 3,404.00 | 3,404.00 | 3,659 |
05 Apr 2024 | 3,389.00 | 3,405.00 | 3,377.00 | 3,405.50 | 3,405.50 | 1,917 |
04 Apr 2024 | 3,439.00 | 3,442.00 | 3,406.00 | 3,429.00 | 3,429.00 | 1,180 |
03 Apr 2024 | 3,447.00 | 3,455.00 | 3,431.00 | 3,440.00 | 3,440.00 | 1,700 |
02 Apr 2024 | 3,495.00 | 3,495.00 | 3,439.00 | 3,438.00 | 3,438.00 | 1,989 |
28 Mar 2024 | 3,482.00 | 3,490.00 | 3,452.00 | 3,470.50 | 3,470.50 | 1,649 |
27 Mar 2024 | 3,463.00 | 3,464.00 | 3,443.00 | 3,448.50 | 3,448.50 | 429 |
26 Mar 2024 | 3,463.00 | 3,464.00 | 3,440.13 | 3,448.50 | 3,448.50 | 1,310 |
25 Mar 2024 | 3,475.00 | 3,475.00 | 3,441.00 | 3,446.00 | 3,446.00 | 771 |
22 Mar 2024 | 3,490.00 | 3,499.00 | 3,461.00 | 3,473.50 | 3,473.50 | 765 |
21 Mar 2024 | 3,420.00 | 3,477.00 | 3,416.00 | 3,472.50 | 3,472.50 | 2,119 |
20 Mar 2024 | 3,398.00 | 3,407.00 | 3,384.00 | 3,398.50 | 3,398.50 | 634 |
19 Mar 2024 | 3,391.00 | 3,392.00 | 3,362.00 | 3,385.50 | 3,385.50 | 665 |
18 Mar 2024 | 3,383.00 | 3,389.00 | 3,350.00 | 3,384.50 | 3,384.50 | 197 |
15 Mar 2024 | 3,400.00 | 3,400.00 | 3,362.00 | 3,362.50 | 3,362.50 | 1,718 |
14 Mar 2024 | 3,390.00 | 3,400.00 | 3,375.00 | 3,387.50 | 3,387.50 | 365 |
13 Mar 2024 | 3,392.00 | 3,411.00 | 3,380.00 | 3,384.00 | 3,384.00 | 303 |
12 Mar 2024 | 3,373.00 | 3,394.00 | 3,351.00 | 3,380.50 | 3,380.50 | 1,441 |
11 Mar 2024 | 3,337.00 | 3,343.00 | 3,313.00 | 3,338.00 | 3,338.00 | 445 |
08 Mar 2024 | 3,350.00 | 3,379.00 | 3,350.00 | 3,350.00 | 3,350.00 | 1,027 |
07 Mar 2024 | 3,383.00 | 3,386.00 | 3,350.00 | 3,375.00 | 3,375.00 | 167 |
06 Mar 2024 | 3,368.00 | 3,378.59 | 3,341.00 | 3,375.50 | 3,375.50 | 678 |
05 Mar 2024 | 3,404.00 | 3,404.00 | 3,360.00 | 3,363.00 | 3,363.00 | 1,044 |
04 Mar 2024 | 3,404.00 | 3,406.00 | 3,379.00 | 3,391.50 | 3,391.50 | 1,028 |
01 Mar 2024 | 3,380.00 | 3,391.00 | 3,361.00 | 3,383.50 | 3,383.50 | 1,227 |
29 Feb 2024 | 3,354.00 | 3,374.00 | 3,344.00 | 3,365.50 | 3,365.50 | 783 |
28 Feb 2024 | 3,370.00 | 3,370.00 | 3,348.00 | 3,357.50 | 3,357.50 | 310 |
27 Feb 2024 | 3,363.00 | 3,370.00 | 3,348.00 | 3,345.50 | 3,345.50 | 1,211 |
26 Feb 2024 | 3,372.00 | 3,390.00 | 3,355.00 | 3,360.50 | 3,360.50 | 601 |
23 Feb 2024 | 3,362.00 | 3,377.00 | 3,352.00 | 3,367.00 | 3,367.00 | 2,933 |
22 Feb 2024 | 3,327.00 | 3,355.00 | 3,320.00 | 3,349.00 | 3,349.00 | 1,129 |
21 Feb 2024 | 3,312.00 | 3,314.00 | 3,294.00 | 3,297.00 | 3,297.00 | 1,880 |
20 Feb 2024 | 3,309.00 | 3,323.00 | 3,291.07 | 3,299.00 | 3,299.00 | 2,310 |
19 Feb 2024 | 3,321.00 | 3,328.00 | 3,304.00 | 3,323.50 | 3,323.50 | 738 |
16 Feb 2024 | 3,344.00 | 3,345.00 | 3,327.00 | 3,335.50 | 3,335.50 | 510 |
15 Feb 2024 | 3,344.00 | 3,344.00 | 3,324.00 | 3,325.00 | 3,325.00 | 45 |
14 Feb 2024 | 3,319.00 | 3,322.00 | 3,308.00 | 3,307.00 | 3,307.00 | 1,789 |
13 Feb 2024 | 3,332.00 | 3,338.00 | 3,295.00 | 3,300.00 | 3,300.00 | 2,180 |
12 Feb 2024 | 3,325.00 | 3,325.00 | 3,325.00 | 3,335.50 | 3,335.50 | 842 |
09 Feb 2024 | 3,326.00 | 3,326.00 | 3,326.00 | 3,313.50 | 3,313.50 | 346 |
08 Feb 2024 | 3,311.94 | 3,311.94 | 3,311.94 | 3,307.50 | 3,307.50 | 135 |
07 Feb 2024 | 3,296.34 | 3,298.00 | 3,296.34 | 3,307.00 | 3,307.00 | 253 |
06 Feb 2024 | 3,300.00 | 3,300.00 | 3,299.00 | 3,292.50 | 3,292.50 | 513 |
05 Feb 2024 | 3,271.00 | 3,300.00 | 3,269.00 | 3,293.00 | 3,293.00 | 1,691 |
02 Feb 2024 | 3,234.00 | 3,270.00 | 3,234.00 | 3,275.00 | 3,275.00 | 3,545 |
01 Feb 2024 | 3,241.00 | 3,241.00 | 3,240.00 | 3,225.50 | 3,225.50 | 170 |
31 Jan 2024 | 3,240.00 | 3,240.00 | 3,240.00 | 3,241.00 | 3,241.00 | 4 |
30 Jan 2024 | 3,265.00 | 3,267.00 | 3,251.06 | 3,264.00 | 3,264.00 | 295 |
29 Jan 2024 | 3,261.00 | 3,261.00 | 3,244.00 | 3,251.00 | 3,251.00 | 363 |
26 Jan 2024 | 3,251.00 | 3,258.00 | 3,239.00 | 3,247.00 | 3,247.00 | 382 |
25 Jan 2024 | 3,240.12 | 3,240.12 | 3,240.12 | 3,248.00 | 3,248.00 | 2 |
24 Jan 2024 | 3,245.00 | 3,245.00 | 3,236.00 | 3,245.50 | 3,245.50 | 355 |
23 Jan 2024 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | - |
22 Jan 2024 | 3,228.00 | 3,241.80 | 3,228.00 | 3,234.50 | 3,234.50 | 306 |
19 Jan 2024 | 3,214.00 | 3,214.00 | 3,210.00 | 3,217.00 | 3,217.00 | 42 |
18 Jan 2024 | 3,181.00 | 3,181.00 | 3,168.93 | 3,180.00 | 3,180.00 | 68 |
17 Jan 2024 | 3,177.00 | 3,177.00 | 3,169.00 | 3,175.50 | 3,175.50 | 118 |
16 Jan 2024 | 3,188.00 | 3,188.00 | 3,188.00 | 3,188.00 | 3,188.00 | - |
15 Jan 2024 | 3,176.00 | 3,183.00 | 3,174.07 | 3,173.00 | 3,173.00 | 359 |
12 Jan 2024 | 3,168.92 | 3,179.00 | 3,168.92 | 3,165.00 | 3,165.00 | 159 |
11 Jan 2024 | 3,170.00 | 3,171.00 | 3,170.00 | 3,159.00 | 3,159.00 | 159 |
10 Jan 2024 | 3,165.00 | 3,165.00 | 3,157.94 | 3,164.50 | 3,164.50 | 941 |
09 Jan 2024 | 3,151.00 | 3,154.00 | 3,151.00 | 3,158.00 | 3,158.00 | 10 |
08 Jan 2024 | 3,153.00 | 3,153.00 | 3,135.87 | 3,137.00 | 3,137.00 | 350 |
05 Jan 2024 | 3,137.00 | 3,137.00 | 3,137.00 | 3,130.00 | 3,130.00 | 482 |
04 Jan 2024 | 3,139.00 | 3,139.00 | 3,139.00 | 3,152.50 | 3,152.50 | 213 |
03 Jan 2024 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | - |
02 Jan 2024 | 3,157.00 | 3,172.00 | 3,144.13 | 3,176.50 | 3,176.50 | 2,261 |
29 Dec 2023 | 3,173.00 | 3,173.00 | 3,155.00 | 3,157.00 | 3,157.00 | 111 |
28 Dec 2023 | 3,163.00 | 3,163.00 | 3,163.00 | 3,157.50 | 3,157.50 | 1 |
27 Dec 2023 | 3,166.00 | 3,166.00 | 3,147.00 | 3,136.00 | 3,136.00 | 6 |
22 Dec 2023 | 3,131.00 | 3,131.00 | 3,131.00 | 3,132.50 | 3,132.50 | 2 |
21 Dec 2023 | 3,146.00 | 3,160.00 | 3,127.00 | 3,141.00 | 3,141.00 | 465 |
20 Dec 2023 | 3,170.00 | 3,175.00 | 3,155.00 | 3,159.50 | 3,159.50 | 2,141 |
19 Dec 2023 | 3,151.00 | 3,153.00 | 3,146.00 | 3,148.50 | 3,148.50 | 709 |
18 Dec 2023 | 3,142.00 | 3,166.00 | 3,142.00 | 3,164.50 | 3,164.50 | 770 |
15 Dec 2023 | 3,136.00 | 3,140.77 | 3,136.00 | 3,147.00 | 3,147.00 | 1,107 |
14 Dec 2023 | 3,149.00 | 3,196.00 | 3,140.93 | 3,127.00 | 3,127.00 | 97 |
13 Dec 2023 | 3,136.00 | 3,136.00 | 3,134.00 | 3,132.50 | 3,132.50 | 770 |
12 Dec 2023 | 3,103.00 | 3,115.00 | 3,097.00 | 3,109.00 | 3,109.00 | 563 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |