Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,054.00 | 3,103.50 | 3,048.73 | 3,068.75 | 3,068.75 | 10,157 |
02 May 2024 | 3,046.00 | 3,073.98 | 3,018.45 | 3,054.00 | 3,054.00 | 2,581 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 3,104.00 | 3,119.00 | 3,085.50 | 3,086.75 | 3,086.75 | 9,351 |
29 Apr 2024 | 3,117.50 | 3,145.00 | 3,117.50 | 3,119.25 | 3,119.25 | 19,206 |
26 Apr 2024 | 3,137.00 | 3,151.00 | 3,122.50 | 3,145.25 | 3,145.25 | 3,424 |
25 Apr 2024 | 3,084.50 | 3,091.00 | 3,035.63 | 3,055.25 | 3,055.25 | 14,872 |
24 Apr 2024 | 3,124.00 | 3,135.00 | 3,107.00 | 3,116.25 | 3,116.25 | 3,787 |
23 Apr 2024 | 3,059.50 | 3,106.00 | 3,059.50 | 3,100.25 | 3,100.25 | 11,237 |
22 Apr 2024 | 3,036.50 | 3,062.00 | 3,018.00 | 3,024.00 | 3,024.00 | 9,140 |
19 Apr 2024 | 3,022.50 | 3,045.00 | 3,021.53 | 3,028.50 | 3,028.50 | 2,512 |
18 Apr 2024 | 3,067.00 | 3,086.00 | 3,049.00 | 3,081.00 | 3,081.00 | 16,480 |
17 Apr 2024 | 3,076.00 | 3,115.00 | 3,076.00 | 3,084.00 | 3,084.00 | 15,983 |
16 Apr 2024 | 3,092.50 | 3,094.50 | 3,066.50 | 3,091.75 | 3,091.75 | 10,503 |
15 Apr 2024 | 3,181.00 | 3,185.71 | 3,137.00 | 3,146.00 | 3,146.00 | 9,124 |
12 Apr 2024 | 3,228.50 | 3,234.94 | 3,194.00 | 3,192.00 | 3,192.00 | 5,006 |
11 Apr 2024 | 3,180.00 | 3,200.00 | 3,165.33 | 3,194.00 | 3,194.00 | 22,286 |
10 Apr 2024 | 3,212.00 | 3,212.50 | 3,143.00 | 3,183.50 | 3,183.50 | 12,214 |
09 Apr 2024 | 3,201.00 | 3,201.00 | 3,175.50 | 3,178.00 | 3,178.00 | 16,529 |
08 Apr 2024 | 3,173.50 | 3,194.50 | 3,166.00 | 3,188.75 | 3,188.75 | 10,031 |
05 Apr 2024 | 3,150.00 | 3,178.00 | 3,144.07 | 3,171.75 | 3,171.75 | 5,465 |
04 Apr 2024 | 3,184.50 | 3,202.96 | 3,173.12 | 3,202.00 | 3,202.00 | 10,194 |
03 Apr 2024 | 3,146.50 | 3,179.00 | 3,143.50 | 3,177.75 | 3,177.75 | 8,297 |
02 Apr 2024 | 3,231.00 | 3,262.00 | 3,118.17 | 3,142.75 | 3,142.75 | 13,169 |
28 Mar 2024 | 3,192.00 | 3,210.90 | 3,185.09 | 3,200.50 | 3,200.50 | 7,430 |
27 Mar 2024 | 3,194.00 | 3,221.50 | 3,163.00 | 3,170.50 | 3,170.50 | 5,735 |
26 Mar 2024 | 3,200.50 | 3,213.00 | 3,198.50 | 3,209.00 | 3,209.00 | 7,185 |
25 Mar 2024 | 3,191.50 | 3,208.50 | 3,181.00 | 3,196.00 | 3,196.00 | 5,840 |
22 Mar 2024 | 3,220.00 | 3,243.50 | 3,193.50 | 3,205.50 | 3,205.50 | 7,528 |
21 Mar 2024 | 3,192.50 | 3,234.74 | 3,190.06 | 3,227.25 | 3,227.25 | 7,372 |
20 Mar 2024 | 3,127.50 | 3,149.00 | 3,127.50 | 3,140.50 | 3,140.50 | 5,305 |
19 Mar 2024 | 3,142.00 | 3,146.94 | 3,099.00 | 3,122.75 | 3,122.75 | 6,665 |
18 Mar 2024 | 3,130.50 | 3,136.00 | 3,089.00 | 3,131.25 | 3,131.25 | 11,037 |
15 Mar 2024 | 3,131.00 | 3,141.00 | 3,080.00 | 3,076.25 | 3,076.25 | 6,809 |
14 Mar 2024 | 3,161.00 | 3,169.00 | 3,128.00 | 3,133.75 | 3,133.75 | 17,299 |
13 Mar 2024 | 3,157.50 | 3,173.32 | 3,145.00 | 3,145.00 | 3,145.00 | 38,375 |
12 Mar 2024 | 3,160.00 | 3,180.00 | 3,147.67 | 3,160.25 | 3,160.25 | 37,940 |
11 Mar 2024 | 3,127.50 | 3,144.50 | 3,115.34 | 3,130.50 | 3,130.50 | 14,644 |
08 Mar 2024 | 3,167.00 | 3,191.50 | 3,146.50 | 3,151.00 | 3,151.00 | 5,947 |
07 Mar 2024 | 3,156.00 | 3,171.18 | 3,141.59 | 3,152.25 | 3,152.25 | 9,478 |
06 Mar 2024 | 3,131.50 | 3,161.00 | 3,129.43 | 3,158.25 | 3,158.25 | 6,598 |
05 Mar 2024 | 3,203.00 | 3,203.00 | 3,084.50 | 3,102.50 | 3,102.50 | 9,533 |
04 Mar 2024 | 3,229.00 | 3,231.92 | 3,201.00 | 3,215.50 | 3,215.50 | 9,570 |
01 Mar 2024 | 3,166.50 | 3,218.50 | 3,166.50 | 3,211.25 | 3,211.25 | 9,152 |
29 Feb 2024 | 3,075.00 | 3,139.00 | 3,069.79 | 3,135.00 | 3,135.00 | 7,116 |
28 Feb 2024 | 3,090.50 | 3,094.00 | 3,062.50 | 3,092.00 | 3,092.00 | 6,147 |
27 Feb 2024 | 3,062.50 | 3,092.50 | 3,061.00 | 3,089.25 | 3,089.25 | 4,991 |
26 Feb 2024 | 3,046.50 | 3,090.50 | 3,046.50 | 3,081.00 | 3,081.00 | 10,323 |
23 Feb 2024 | 3,046.00 | 3,062.00 | 3,038.09 | 3,055.00 | 3,055.00 | 21,351 |
22 Feb 2024 | 3,017.50 | 3,072.00 | 3,017.50 | 3,044.50 | 3,044.50 | 16,232 |
21 Feb 2024 | 3,023.00 | 3,023.00 | 2,983.26 | 2,978.00 | 2,978.00 | 46,898 |
20 Feb 2024 | 3,098.50 | 3,099.00 | 3,016.50 | 3,035.50 | 3,035.50 | 6,096 |
19 Feb 2024 | 3,107.00 | 3,125.50 | 3,105.50 | 3,116.00 | 3,116.00 | 24,474 |
16 Feb 2024 | 3,171.00 | 3,176.46 | 3,118.50 | 3,144.00 | 3,144.00 | 3,002 |
15 Feb 2024 | 3,186.50 | 3,199.00 | 3,137.07 | 3,150.75 | 3,150.75 | 7,165 |
14 Feb 2024 | 3,137.50 | 3,169.50 | 3,119.00 | 3,153.50 | 3,153.50 | 16,507 |
13 Feb 2024 | 3,200.50 | 3,200.50 | 3,063.00 | 3,134.75 | 3,134.75 | 29,818 |
12 Feb 2024 | 3,244.50 | 3,247.00 | 3,220.50 | 3,244.75 | 3,244.75 | 5,161 |
09 Feb 2024 | 3,177.00 | 3,235.50 | 3,174.50 | 3,226.25 | 3,226.25 | 58,002 |
08 Feb 2024 | 3,109.00 | 3,171.50 | 3,104.55 | 3,162.50 | 3,162.50 | 6,037 |
07 Feb 2024 | 3,041.00 | 3,090.00 | 3,041.00 | 3,087.50 | 3,087.50 | 3,784 |
06 Feb 2024 | 3,071.50 | 3,090.50 | 3,053.00 | 3,064.00 | 3,064.00 | 16,820 |
05 Feb 2024 | 3,089.00 | 3,097.98 | 3,055.00 | 3,059.50 | 3,059.50 | 19,217 |
02 Feb 2024 | 3,019.00 | 3,062.50 | 3,017.09 | 3,062.50 | 3,062.50 | 3,277 |
01 Feb 2024 | 3,009.50 | 3,020.00 | 2,978.00 | 2,982.25 | 2,982.25 | 8,640 |
31 Jan 2024 | 3,051.50 | 3,057.50 | 2,979.87 | 2,994.25 | 2,994.25 | 9,811 |
30 Jan 2024 | 3,101.50 | 3,103.50 | 3,081.00 | 3,087.00 | 3,087.00 | 6,306 |
29 Jan 2024 | 3,034.00 | 3,056.43 | 3,012.50 | 3,046.00 | 3,046.00 | 4,704 |
26 Jan 2024 | 3,014.00 | 3,042.44 | 3,008.92 | 3,036.00 | 3,036.00 | 2,755 |
25 Jan 2024 | 3,028.50 | 3,053.91 | 3,010.50 | 3,064.50 | 3,064.50 | 9,113 |
24 Jan 2024 | 3,025.00 | 3,039.50 | 3,016.50 | 3,039.00 | 3,039.00 | 3,282 |
23 Jan 2024 | 3,005.50 | 3,021.50 | 2,998.50 | 3,007.50 | 3,007.50 | 1,376 |
22 Jan 2024 | 2,973.50 | 3,022.00 | 2,962.00 | 3,014.50 | 3,014.50 | 6,331 |
19 Jan 2024 | 2,925.00 | 2,940.50 | 2,925.00 | 2,939.00 | 2,939.00 | 8,367 |
18 Jan 2024 | 2,887.00 | 2,915.00 | 2,875.15 | 2,911.75 | 2,911.75 | 7,485 |
17 Jan 2024 | 2,872.50 | 2,873.50 | 2,840.00 | 2,866.00 | 2,866.00 | 7,409 |
16 Jan 2024 | 2,878.50 | 2,907.47 | 2,872.28 | 2,894.00 | 2,894.00 | 3,173 |
15 Jan 2024 | 2,887.53 | 2,901.00 | 2,879.05 | 2,882.00 | 2,882.00 | 3,848 |
12 Jan 2024 | 2,884.50 | 2,909.00 | 2,877.55 | 2,892.50 | 2,892.50 | 2,755 |
11 Jan 2024 | 2,883.00 | 2,890.50 | 2,851.50 | 2,855.50 | 2,855.50 | 6,879 |
10 Jan 2024 | 2,844.50 | 2,867.00 | 2,842.21 | 2,863.75 | 2,863.75 | 8,317 |
09 Jan 2024 | 2,828.00 | 2,852.95 | 2,811.00 | 2,851.25 | 2,851.25 | 8,757 |
08 Jan 2024 | 2,761.00 | 2,810.00 | 2,753.52 | 2,811.25 | 2,811.25 | 2,521 |
05 Jan 2024 | 2,765.50 | 2,775.50 | 2,745.61 | 2,770.75 | 2,770.75 | 11,367 |
04 Jan 2024 | 2,782.50 | 2,782.50 | 2,759.03 | 2,777.25 | 2,777.25 | 5,176 |
03 Jan 2024 | 2,832.50 | 2,838.00 | 2,799.50 | 2,799.50 | 2,799.50 | 4,897 |
02 Jan 2024 | 2,913.50 | 2,913.50 | 2,845.00 | 2,851.00 | 2,851.00 | 4,545 |
29 Dec 2023 | 2,935.50 | 2,941.69 | 2,929.50 | 2,937.00 | 2,937.00 | 930 |
28 Dec 2023 | 2,917.00 | 2,931.56 | 2,915.00 | 2,931.50 | 2,931.50 | 1,578 |
27 Dec 2023 | 2,932.50 | 2,967.80 | 2,900.50 | 2,911.50 | 2,911.50 | 37,234 |
22 Dec 2023 | 2,904.50 | 2,911.90 | 2,898.00 | 2,904.50 | 2,904.50 | 2,439 |
21 Dec 2023 | 2,909.00 | 2,923.03 | 2,899.50 | 2,903.00 | 2,903.00 | 22,607 |
20 Dec 2023 | 2,926.50 | 2,939.50 | 2,913.00 | 2,939.50 | 2,939.50 | 20,742 |
19 Dec 2023 | 2,906.00 | 2,916.96 | 2,894.31 | 2,909.00 | 2,909.00 | 2,940 |
18 Dec 2023 | 2,891.50 | 2,895.50 | 2,869.50 | 2,892.50 | 2,892.50 | 3,581 |
15 Dec 2023 | 2,850.50 | 2,875.00 | 2,848.50 | 2,879.75 | 2,879.75 | 19,282 |
14 Dec 2023 | 2,851.50 | 2,867.00 | 2,830.00 | 2,839.00 | 2,839.00 | 7,318 |
13 Dec 2023 | 2,815.00 | 2,825.00 | 2,811.50 | 2,811.50 | 2,811.50 | 14,817 |
12 Dec 2023 | 2,809.00 | 2,814.00 | 2,794.00 | 2,803.75 | 2,803.75 | 8,529 |
11 Dec 2023 | 2,799.50 | 2,799.50 | 2,780.57 | 2,796.50 | 2,796.50 | 6,325 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |