Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,639.00 | 3,655.00 | 3,617.00 | 3,639.00 | 3,639.00 | 19,489 |
02 May 2024 | 3,613.00 | 3,627.32 | 3,608.10 | 3,630.00 | 3,630.00 | 16,990 |
01 May 2024 | 3,629.00 | 3,629.00 | 3,592.26 | 3,591.00 | 3,591.00 | 1,499 |
30 Apr 2024 | 3,659.00 | 3,660.00 | 3,608.00 | 3,609.00 | 3,609.00 | 2,386 |
29 Apr 2024 | 3,621.00 | 3,651.00 | 3,616.07 | 3,650.00 | 3,650.00 | 1,767 |
26 Apr 2024 | 3,609.00 | 3,631.00 | 3,608.00 | 3,619.00 | 3,619.00 | 7,812 |
25 Apr 2024 | 3,602.00 | 3,643.90 | 3,602.00 | 3,612.50 | 3,612.50 | 2,392 |
24 Apr 2024 | 3,671.00 | 3,675.00 | 3,637.00 | 3,641.00 | 3,641.00 | 2,301 |
23 Apr 2024 | 3,697.00 | 3,698.26 | 3,650.00 | 3,674.50 | 3,674.50 | 8,509 |
22 Apr 2024 | 3,698.00 | 3,709.00 | 3,650.00 | 3,683.50 | 3,683.50 | 2,016 |
19 Apr 2024 | 3,625.00 | 3,681.00 | 3,624.64 | 3,661.00 | 3,661.00 | 1,724 |
18 Apr 2024 | 3,610.00 | 3,633.00 | 3,602.98 | 3,629.50 | 3,629.50 | 5,513 |
17 Apr 2024 | 3,614.00 | 3,614.00 | 3,593.54 | 3,604.00 | 3,604.00 | 1,505 |
16 Apr 2024 | 3,615.00 | 3,627.00 | 3,593.20 | 3,623.00 | 3,623.00 | 4,444 |
15 Apr 2024 | 3,664.00 | 3,688.98 | 3,656.00 | 3,654.00 | 3,654.00 | 3,438 |
12 Apr 2024 | 3,716.00 | 3,719.02 | 3,685.00 | 3,680.50 | 3,680.50 | 1,615 |
11 Apr 2024 | 3,701.00 | 3,751.96 | 3,698.00 | 3,700.00 | 3,700.00 | 2,971 |
10 Apr 2024 | 3,727.00 | 3,728.00 | 3,400.00 | 3,715.00 | 3,715.00 | 4,377 |
09 Apr 2024 | 3,705.00 | 3,714.00 | 3,691.54 | 3,704.00 | 3,704.00 | 5,283 |
08 Apr 2024 | 3,712.00 | 3,729.00 | 3,695.00 | 3,709.50 | 3,709.50 | 9,160 |
05 Apr 2024 | 3,720.00 | 3,720.00 | 3,701.00 | 3,708.00 | 3,708.00 | 2,254 |
04 Apr 2024 | 3,686.00 | 3,709.00 | 3,678.74 | 3,701.00 | 3,701.00 | 6,375 |
03 Apr 2024 | 3,666.00 | 3,686.00 | 3,666.00 | 3,674.50 | 3,674.50 | 2,281 |
02 Apr 2024 | 3,681.00 | 3,692.34 | 3,663.00 | 3,670.50 | 3,670.50 | 4,624 |
28 Mar 2024 | 3,668.00 | 3,691.00 | 3,661.30 | 3,689.00 | 3,689.00 | 3,713 |
27 Mar 2024 | 3,623.00 | 3,665.00 | 3,623.00 | 3,660.00 | 3,660.00 | 4,800 |
26 Mar 2024 | 3,623.00 | 3,630.00 | 3,620.00 | 3,628.50 | 3,628.50 | 38,559 |
25 Mar 2024 | 3,631.00 | 3,632.32 | 3,620.00 | 3,631.00 | 3,631.00 | 2,553 |
22 Mar 2024 | 3,675.00 | 3,678.10 | 3,647.00 | 3,649.50 | 3,649.50 | 3,647 |
21 Mar 2024 | 3,608.00 | 3,660.00 | 3,608.00 | 3,662.50 | 3,662.50 | 5,229 |
20 Mar 2024 | 3,597.00 | 3,607.00 | 3,592.88 | 3,596.00 | 3,596.00 | 3,594 |
19 Mar 2024 | 3,586.00 | 3,590.46 | 3,576.10 | 3,569.50 | 3,569.50 | 2,922 |
18 Mar 2024 | 3,547.00 | 3,591.00 | 3,547.00 | 3,588.00 | 3,588.00 | 5,419 |
15 Mar 2024 | 3,536.00 | 3,549.00 | 3,536.00 | 3,533.50 | 3,533.50 | 5,464 |
14 Mar 2024 | 3,543.00 | 3,547.46 | 3,528.10 | 3,519.50 | 3,519.50 | 23,734 |
13 Mar 2024 | 3,491.00 | 3,537.83 | 3,491.00 | 3,532.00 | 3,532.00 | 6,922 |
12 Mar 2024 | 3,517.00 | 3,527.00 | 3,500.50 | 3,507.50 | 3,507.50 | 4,148 |
11 Mar 2024 | 3,511.00 | 3,511.00 | 3,464.88 | 3,492.50 | 3,492.50 | 7,054 |
08 Mar 2024 | 3,516.00 | 3,516.00 | 3,480.88 | 3,484.00 | 3,484.00 | 2,808 |
07 Mar 2024 | 3,472.00 | 3,518.00 | 3,472.00 | 3,500.00 | 3,500.00 | 5,207 |
06 Mar 2024 | 3,473.00 | 3,493.00 | 3,469.76 | 3,480.00 | 3,480.00 | 7,808 |
05 Mar 2024 | 3,447.00 | 3,467.00 | 3,442.54 | 3,457.50 | 3,457.50 | 14,554 |
04 Mar 2024 | 3,478.00 | 3,483.00 | 3,444.00 | 3,442.00 | 3,442.00 | 68,312 |
01 Mar 2024 | 3,493.00 | 3,551.00 | 3,485.10 | 3,503.50 | 3,503.50 | 9,588 |
29 Feb 2024 | 3,460.00 | 3,471.82 | 3,451.89 | 3,464.00 | 3,464.00 | 946 |
28 Feb 2024 | 3,462.00 | 3,468.88 | 3,454.10 | 3,462.50 | 3,462.50 | 2,036 |
27 Feb 2024 | 3,461.00 | 3,470.46 | 3,459.20 | 3,464.00 | 3,464.00 | 3,581 |
26 Feb 2024 | 3,459.00 | 3,477.00 | 3,458.00 | 3,471.00 | 3,471.00 | 1,451 |
23 Feb 2024 | 3,465.00 | 3,466.32 | 3,453.00 | 3,468.00 | 3,468.00 | 3,559 |
22 Feb 2024 | 3,440.00 | 3,465.00 | 3,438.00 | 3,465.00 | 3,465.00 | 9,996 |
21 Feb 2024 | 3,433.00 | 3,444.00 | 3,432.32 | 3,443.50 | 3,443.50 | 12,562 |
20 Feb 2024 | 3,447.00 | 3,456.00 | 3,425.00 | 3,426.00 | 3,426.00 | 6,295 |
19 Feb 2024 | 3,449.00 | 3,460.00 | 3,446.10 | 3,455.00 | 3,455.00 | 29,902 |
16 Feb 2024 | 3,450.00 | 3,457.68 | 3,440.00 | 3,455.00 | 3,455.00 | 4,616 |
15 Feb 2024 | 3,444.00 | 3,463.00 | 3,434.31 | 3,452.00 | 3,452.00 | 7,344 |
14 Feb 2024 | 3,409.00 | 3,416.68 | 3,402.90 | 3,422.50 | 3,422.50 | 4,973 |
13 Feb 2024 | 3,440.00 | 3,440.02 | 3,383.00 | 3,388.00 | 3,388.00 | 3,776 |
12 Feb 2024 | 3,407.00 | 3,445.00 | 3,396.84 | 3,445.00 | 3,445.00 | 2,509 |
09 Feb 2024 | 3,387.00 | 3,408.00 | 3,378.00 | 3,378.00 | 3,378.00 | 2,473 |
08 Feb 2024 | 3,429.00 | 3,436.88 | 3,399.00 | 3,399.00 | 3,399.00 | 6,026 |
07 Feb 2024 | 3,434.00 | 3,437.20 | 3,430.00 | 3,431.00 | 3,431.00 | 4,747 |
06 Feb 2024 | 3,399.00 | 3,472.82 | 3,399.00 | 3,450.00 | 3,450.00 | 5,674 |
05 Feb 2024 | 3,472.00 | 3,483.76 | 3,452.00 | 3,458.00 | 3,458.00 | 6,941 |
02 Feb 2024 | 3,472.00 | 3,476.00 | 3,451.00 | 3,474.00 | 3,474.00 | 4,844 |
01 Feb 2024 | 3,417.00 | 3,457.00 | 3,415.00 | 3,430.50 | 3,430.50 | 29,605 |
31 Jan 2024 | 3,413.00 | 3,434.00 | 3,383.00 | 3,409.00 | 3,409.00 | 10,999 |
30 Jan 2024 | 3,407.00 | 3,414.10 | 3,393.23 | 3,417.00 | 3,417.00 | 4,166 |
29 Jan 2024 | 3,393.00 | 3,413.24 | 3,393.00 | 3,404.00 | 3,404.00 | 3,930 |
26 Jan 2024 | 3,369.00 | 3,384.46 | 3,365.54 | 3,379.50 | 3,379.50 | 1,897 |
25 Jan 2024 | 3,372.00 | 3,388.60 | 3,352.00 | 3,355.00 | 3,355.00 | 4,209 |
24 Jan 2024 | 3,377.00 | 3,382.00 | 3,364.54 | 3,367.00 | 3,367.00 | 2,413 |
23 Jan 2024 | 3,343.00 | 3,387.00 | 3,343.00 | 3,374.00 | 3,374.00 | 1,928 |
22 Jan 2024 | 3,443.00 | 3,443.00 | 3,366.00 | 3,358.50 | 3,358.50 | 4,451 |
19 Jan 2024 | 3,417.00 | 3,422.46 | 3,400.00 | 3,410.00 | 3,410.00 | 8,531 |
18 Jan 2024 | 3,400.00 | 3,412.68 | 3,387.00 | 3,396.50 | 3,396.50 | 2,677 |
17 Jan 2024 | 3,441.00 | 3,441.00 | 3,406.00 | 3,406.00 | 3,406.00 | 21,913 |
16 Jan 2024 | 3,466.00 | 3,466.00 | 3,449.00 | 3,461.50 | 3,461.50 | 4,013 |
15 Jan 2024 | 3,461.76 | 3,470.68 | 3,458.00 | 3,462.00 | 3,462.00 | 2,771 |
12 Jan 2024 | 3,481.00 | 3,492.00 | 3,461.74 | 3,482.50 | 3,482.50 | 3,036 |
11 Jan 2024 | 3,481.00 | 3,494.00 | 3,470.00 | 3,471.00 | 3,471.00 | 4,034 |
10 Jan 2024 | 3,504.00 | 3,508.92 | 3,466.00 | 3,481.00 | 3,481.00 | 10,050 |
09 Jan 2024 | 3,520.00 | 3,533.12 | 3,494.32 | 3,513.00 | 3,513.00 | 3,317 |
08 Jan 2024 | 3,554.00 | 3,554.00 | 3,506.00 | 3,517.50 | 3,517.50 | 3,262 |
05 Jan 2024 | 3,559.00 | 3,559.99 | 3,547.00 | 3,552.00 | 3,552.00 | 1,730 |
04 Jan 2024 | 3,592.00 | 3,598.00 | 3,567.00 | 3,572.00 | 3,572.00 | 2,721 |
03 Jan 2024 | 3,620.00 | 3,623.00 | 3,581.00 | 3,596.00 | 3,596.00 | 2,235 |
02 Jan 2024 | 3,635.00 | 3,635.00 | 3,571.00 | 3,612.00 | 3,612.00 | 2,771 |
29 Dec 2023 | 3,571.00 | 3,583.00 | 3,562.94 | 3,577.50 | 3,577.50 | 853 |
28 Dec 2023 | 3,556.00 | 3,575.02 | 3,555.00 | 3,571.00 | 3,571.00 | 2,557 |
27 Dec 2023 | 3,563.00 | 3,575.00 | 3,533.00 | 3,552.00 | 3,552.00 | 3,484 |
22 Dec 2023 | 3,518.40 | 3,530.90 | 3,518.40 | 3,525.50 | 3,525.50 | 93 |
21 Dec 2023 | 3,527.00 | 3,568.00 | 3,470.00 | 3,531.00 | 3,531.00 | 3,671 |
20 Dec 2023 | 3,566.00 | 3,573.02 | 3,490.00 | 3,541.00 | 3,541.00 | 6,102 |
19 Dec 2023 | 3,520.00 | 3,539.66 | 3,485.00 | 3,533.00 | 3,533.00 | 2,801 |
18 Dec 2023 | 3,523.00 | 3,531.00 | 3,513.00 | 3,530.00 | 3,530.00 | 9,526 |
15 Dec 2023 | 3,528.00 | 3,534.68 | 3,500.00 | 3,507.00 | 3,507.00 | 1,960 |
14 Dec 2023 | 3,512.00 | 3,554.88 | 3,507.42 | 3,537.00 | 3,537.00 | 4,410 |
13 Dec 2023 | 3,435.00 | 3,450.32 | 3,431.32 | 3,448.00 | 3,448.00 | 1,753 |
12 Dec 2023 | 3,476.00 | 3,487.00 | 3,436.00 | 3,443.50 | 3,443.50 | 3,603 |
11 Dec 2023 | 3,466.00 | 3,481.34 | 3,454.00 | 3,479.00 | 3,479.00 | 6,101 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |