Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 3,895.00 | 3,895.00 | 3,856.00 | 3,858.75 | 3,858.75 | 1,888 |
24 Apr 2024 | 3,912.00 | 3,915.15 | 3,882.65 | 3,881.75 | 3,881.75 | 1,862 |
23 Apr 2024 | 3,891.50 | 3,906.00 | 3,890.00 | 3,899.75 | 3,899.75 | 939 |
22 Apr 2024 | 3,848.50 | 3,872.50 | 3,845.50 | 3,866.75 | 3,866.75 | 2,906 |
19 Apr 2024 | 3,788.00 | 3,819.80 | 3,780.00 | 3,820.75 | 3,820.75 | 20,868 |
18 Apr 2024 | 3,816.50 | 3,817.50 | 3,799.73 | 3,804.00 | 3,804.00 | 3,207 |
17 Apr 2024 | 3,778.50 | 3,808.65 | 3,778.50 | 3,792.00 | 3,792.00 | 2,862 |
16 Apr 2024 | 3,806.00 | 3,806.00 | 3,780.50 | 3,790.00 | 3,790.00 | 506 |
15 Apr 2024 | 3,844.00 | 3,852.00 | 3,829.00 | 3,838.25 | 3,838.25 | 504 |
12 Apr 2024 | 3,855.50 | 3,858.30 | 3,836.00 | 3,833.00 | 3,833.00 | 3,089 |
11 Apr 2024 | 3,849.50 | 3,860.00 | 3,820.00 | 3,826.00 | 3,826.00 | 1,701 |
10 Apr 2024 | 3,840.00 | 3,842.00 | 3,810.00 | 3,839.75 | 3,839.75 | 398 |
09 Apr 2024 | 3,849.00 | 3,853.50 | 3,819.20 | 3,824.50 | 3,824.50 | 1,290 |
08 Apr 2024 | 3,833.50 | 3,856.00 | 3,833.50 | 3,856.00 | 3,856.00 | 536 |
05 Apr 2024 | 3,832.50 | 3,840.50 | 3,825.50 | 3,836.00 | 3,836.00 | 2,405 |
04 Apr 2024 | 3,877.50 | 3,877.50 | 3,866.50 | 3,872.50 | 3,872.50 | 5,413 |
03 Apr 2024 | 3,861.00 | 3,869.50 | 3,856.50 | 3,865.25 | 3,865.25 | 625 |
02 Apr 2024 | 3,907.50 | 3,907.50 | 3,853.00 | 3,852.75 | 3,852.75 | 10,974 |
28 Mar 2024 | 3,883.50 | 3,884.00 | 3,876.00 | 3,876.00 | 3,876.00 | 809 |
27 Mar 2024 | 3,875.00 | 3,875.00 | 3,864.70 | 3,870.00 | 3,870.00 | 1,565 |
26 Mar 2024 | 3,869.00 | 3,869.50 | 3,856.50 | 3,868.25 | 3,868.25 | 1,644 |
25 Mar 2024 | 3,866.50 | 3,866.50 | 3,839.93 | 3,863.00 | 3,863.00 | 1,548 |
22 Mar 2024 | 3,852.50 | 3,862.00 | 3,847.00 | 3,854.00 | 3,854.00 | 1,548 |
21 Mar 2024 | 3,822.00 | 3,860.00 | 3,822.00 | 3,856.50 | 3,856.50 | 2,035 |
20 Mar 2024 | 3,809.50 | 3,812.50 | 3,801.00 | 3,813.50 | 3,813.50 | 1,393 |
19 Mar 2024 | 3,811.50 | 3,816.00 | 3,808.00 | 3,816.00 | 3,816.00 | 1,172 |
18 Mar 2024 | 3,817.00 | 3,833.00 | 3,813.00 | 3,818.25 | 3,818.25 | 46,147 |
15 Mar 2024 | 3,836.50 | 3,838.00 | 3,816.00 | 3,816.00 | 3,816.00 | 642 |
14 Mar 2024 | 3,848.50 | 3,857.50 | 3,848.50 | 3,829.50 | 3,829.50 | 411 |
13 Mar 2024 | 3,829.50 | 3,840.25 | 3,829.50 | 3,838.00 | 3,838.00 | 4,107 |
12 Mar 2024 | 3,807.50 | 3,825.00 | 3,796.25 | 3,821.50 | 3,821.50 | 799 |
11 Mar 2024 | 3,772.00 | 3,775.00 | 3,772.00 | 3,781.50 | 3,781.50 | 767 |
08 Mar 2024 | 3,811.00 | 3,811.00 | 3,334.00 | 3,786.00 | 3,786.00 | 1,629 |
07 Mar 2024 | 3,756.50 | 3,816.00 | 3,753.65 | 3,816.00 | 3,816.00 | 4,130 |
06 Mar 2024 | 3,730.50 | 3,762.50 | 3,730.50 | 3,759.00 | 3,759.00 | 2,621 |
05 Mar 2024 | 3,760.00 | 3,760.00 | 3,738.00 | 3,740.50 | 3,740.50 | 1,689 |
04 Mar 2024 | 3,774.00 | 3,774.00 | 3,752.00 | 3,755.25 | 3,755.25 | 14,810 |
01 Mar 2024 | 3,733.00 | 3,752.50 | 3,731.75 | 3,750.50 | 3,750.50 | 6,585 |
29 Feb 2024 | 3,741.00 | 3,741.00 | 3,723.50 | 3,723.50 | 3,723.50 | 2,521 |
28 Feb 2024 | 3,743.00 | 3,743.00 | 3,731.00 | 3,731.00 | 3,731.00 | 183 |
27 Feb 2024 | 3,740.50 | 3,742.00 | 3,734.00 | 3,742.00 | 3,742.00 | 1,702 |
26 Feb 2024 | 3,754.50 | 3,754.50 | 3,733.85 | 3,737.50 | 3,737.50 | 560 |
23 Feb 2024 | 3,736.95 | 3,743.83 | 3,736.95 | 3,744.00 | 3,744.00 | 246 |
22 Feb 2024 | 3,736.50 | 3,737.50 | 3,729.25 | 3,734.00 | 3,734.00 | 347 |
21 Feb 2024 | 3,704.50 | 3,704.50 | 3,695.00 | 3,699.75 | 3,699.75 | 456 |
20 Feb 2024 | 3,710.00 | 3,725.50 | 3,708.00 | 3,708.00 | 3,708.00 | 423 |
19 Feb 2024 | 3,717.50 | 3,717.50 | 3,705.00 | 3,719.25 | 3,719.25 | 1,848 |
16 Feb 2024 | 3,704.50 | 3,710.50 | 3,703.00 | 3,710.50 | 3,710.50 | 813 |
15 Feb 2024 | 3,678.00 | 3,686.50 | 3,674.50 | 3,679.50 | 3,679.50 | 27 |
14 Feb 2024 | 3,650.50 | 3,658.50 | 3,650.50 | 3,668.00 | 3,668.00 | 636 |
13 Feb 2024 | 3,665.50 | 3,665.50 | 3,630.85 | 3,636.50 | 3,636.50 | 359 |
12 Feb 2024 | 3,678.50 | 3,678.50 | 3,664.70 | 3,676.00 | 3,676.00 | 1,377 |
09 Feb 2024 | 3,660.00 | 3,660.00 | 3,655.00 | 3,662.75 | 3,662.75 | 37 |
08 Feb 2024 | 3,677.00 | 3,677.00 | 3,666.50 | 3,666.50 | 3,666.50 | 192 |
07 Feb 2024 | 3,684.00 | 3,684.00 | 3,669.00 | 3,672.00 | 3,672.00 | 131 |
06 Feb 2024 | 3,677.50 | 3,684.65 | 3,676.50 | 3,687.50 | 3,687.50 | 4,735 |
05 Feb 2024 | 3,666.50 | 3,678.00 | 3,660.00 | 3,678.00 | 3,678.00 | 450 |
02 Feb 2024 | 3,667.50 | 3,667.50 | 3,657.50 | 3,653.50 | 3,653.50 | 201 |
01 Feb 2024 | 3,652.00 | 3,666.10 | 3,649.50 | 3,654.50 | 3,654.50 | 2,066 |
31 Jan 2024 | 3,660.00 | 3,660.00 | 3,660.00 | 3,656.25 | 3,656.25 | 157 |
30 Jan 2024 | 3,659.50 | 3,675.00 | 3,659.50 | 3,672.00 | 3,672.00 | 383 |
29 Jan 2024 | 3,648.00 | 3,653.50 | 3,638.30 | 3,653.50 | 3,653.50 | 2,442 |
26 Jan 2024 | 3,606.00 | 3,645.00 | 3,606.00 | 3,645.00 | 3,645.00 | 211 |
25 Jan 2024 | 3,595.00 | 3,595.00 | 3,588.00 | 3,590.50 | 3,590.50 | 2,477 |
24 Jan 2024 | 3,583.00 | 3,589.50 | 3,583.00 | 3,589.50 | 3,589.50 | 39 |
23 Jan 2024 | 3,536.75 | 3,536.75 | 3,536.75 | 3,536.75 | 3,536.75 | - |
22 Jan 2024 | 3,553.50 | 3,561.00 | 3,547.50 | 3,550.50 | 3,550.50 | 324 |
19 Jan 2024 | 3,550.50 | 3,550.50 | 3,537.50 | 3,543.50 | 3,543.50 | 1,003 |
18 Jan 2024 | 3,534.00 | 3,534.00 | 3,533.35 | 3,537.50 | 3,537.50 | 716 |
17 Jan 2024 | 3,516.50 | 3,524.50 | 3,516.50 | 3,518.00 | 3,518.00 | 170 |
16 Jan 2024 | 3,557.50 | 3,557.50 | 3,557.50 | 3,558.75 | 3,558.75 | 192 |
15 Jan 2024 | 3,565.50 | 3,582.50 | 3,565.50 | 3,565.50 | 3,565.50 | 957 |
12 Jan 2024 | 3,582.00 | 3,586.00 | 3,582.00 | 3,586.00 | 3,586.00 | 13 |
11 Jan 2024 | 3,599.00 | 3,599.00 | 3,557.50 | 3,557.50 | 3,557.50 | 27 |
10 Jan 2024 | 3,590.75 | 3,590.75 | 3,590.75 | 3,590.75 | 3,590.75 | - |
09 Jan 2024 | 3,576.50 | 3,579.60 | 3,576.50 | 3,584.50 | 3,584.50 | 31 |
08 Jan 2024 | 3,594.00 | 3,594.00 | 3,579.40 | 3,593.50 | 3,593.50 | 2,520 |
05 Jan 2024 | 3,585.00 | 3,596.50 | 3,584.00 | 3,591.50 | 3,591.50 | 33,247 |
04 Jan 2024 | 3,600.00 | 3,602.45 | 3,591.35 | 3,611.75 | 3,611.75 | 27,594 |
03 Jan 2024 | 3,600.50 | 3,600.50 | 3,600.50 | 3,584.25 | 3,584.25 | 48 |
02 Jan 2024 | 3,634.00 | 3,634.00 | 3,593.50 | 3,620.00 | 3,620.00 | 9,623 |
29 Dec 2023 | 3,619.50 | 3,631.50 | 3,608.50 | 3,630.50 | 3,630.50 | 37,645 |
28 Dec 2023 | 3,613.00 | 3,623.50 | 3,609.00 | 3,617.50 | 3,617.50 | 71 |
27 Dec 2023 | 3,621.00 | 3,626.00 | 3,598.50 | 3,618.00 | 3,618.00 | 5,308 |
22 Dec 2023 | 3,598.50 | 3,598.50 | 3,598.00 | 3,600.25 | 3,600.25 | 56 |
21 Dec 2023 | 3,590.50 | 3,605.00 | 3,590.50 | 3,612.25 | 3,612.25 | 2,209 |
20 Dec 2023 | 3,603.50 | 3,618.00 | 3,596.00 | 3,604.75 | 3,604.75 | 322 |
19 Dec 2023 | 3,582.50 | 3,582.50 | 3,573.60 | 3,577.00 | 3,577.00 | 233 |
18 Dec 2023 | 3,563.00 | 3,578.00 | 3,563.00 | 3,580.25 | 3,580.25 | 366 |
15 Dec 2023 | 3,577.50 | 3,587.50 | 3,562.00 | 3,565.00 | 3,565.00 | 240 |
14 Dec 2023 | 3,624.00 | 3,624.00 | 3,575.50 | 3,575.00 | 3,575.00 | 643 |
13 Dec 2023 | 3,575.50 | 3,587.50 | 3,575.00 | 3,576.25 | 3,576.25 | 18,850 |
12 Dec 2023 | 3,575.00 | 3,575.00 | 3,551.30 | 3,564.75 | 3,564.75 | 782 |
11 Dec 2023 | 3,539.50 | 3,563.00 | 3,539.50 | 3,554.75 | 3,554.75 | 2,423 |
08 Dec 2023 | 3,532.00 | 3,559.50 | 3,522.50 | 3,551.75 | 3,551.75 | 11,386 |
07 Dec 2023 | 3,529.50 | 3,529.50 | 3,518.50 | 3,521.50 | 3,521.50 | 10 |
06 Dec 2023 | 3,523.50 | 3,538.75 | 3,519.00 | 3,532.25 | 3,532.25 | 6,346 |
05 Dec 2023 | 3,503.50 | 3,515.00 | 3,503.50 | 3,521.25 | 3,521.25 | 5,009 |
04 Dec 2023 | 3,507.00 | 3,513.50 | 3,502.00 | 3,513.50 | 3,513.50 | 393 |
01 Dec 2023 | 3,511.50 | 3,520.65 | 3,501.50 | 3,511.00 | 3,511.00 | 1,506 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |