Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 3,053.50 | 3,075.00 | 3,033.00 | 3,054.00 | 3,054.00 | 83,687 |
08 May 2024 | 3,008.00 | 3,042.00 | 2,999.00 | 3,042.00 | 3,042.00 | 248,206 |
07 May 2024 | 3,051.00 | 3,063.00 | 3,000.00 | 3,014.00 | 3,014.00 | 260,545 |
03 May 2024 | 3,026.00 | 3,038.00 | 2,984.00 | 3,013.50 | 3,013.50 | 303,614 |
02 May 2024 | 3,085.00 | 3,095.00 | 2,992.00 | 3,012.00 | 3,012.00 | 356,348 |
01 May 2024 | 3,148.00 | 3,204.00 | 3,090.00 | 3,122.00 | 3,122.00 | 269,744 |
30 Apr 2024 | 3,106.00 | 3,211.00 | 2,996.00 | 3,185.00 | 3,185.00 | 470,182 |
29 Apr 2024 | 3,050.00 | 3,083.50 | 3,037.00 | 3,042.00 | 3,042.00 | 235,395 |
26 Apr 2024 | 3,058.00 | 3,061.00 | 3,021.00 | 3,040.00 | 3,040.00 | 194,147 |
25 Apr 2024 | 3,090.00 | 3,090.00 | 2,997.00 | 3,020.00 | 3,020.00 | 260,967 |
24 Apr 2024 | 3,133.00 | 3,170.00 | 3,109.00 | 3,109.00 | 3,109.00 | 168,083 |
23 Apr 2024 | 3,120.00 | 3,142.00 | 3,106.00 | 3,137.00 | 3,137.00 | 164,113 |
22 Apr 2024 | 3,113.00 | 3,124.00 | 3,096.50 | 3,107.50 | 3,107.50 | 144,787 |
19 Apr 2024 | 3,056.00 | 3,090.50 | 3,032.00 | 3,077.50 | 3,077.50 | 155,469 |
18 Apr 2024 | 3,102.00 | 3,125.00 | 3,085.00 | 3,098.00 | 3,098.00 | 225,354 |
17 Apr 2024 | 3,097.00 | 3,117.00 | 3,076.00 | 3,088.00 | 3,088.00 | 157,081 |
16 Apr 2024 | 3,121.00 | 3,153.00 | 3,087.00 | 3,098.00 | 3,098.00 | 120,587 |
15 Apr 2024 | 3,165.00 | 3,217.00 | 3,157.50 | 3,180.00 | 3,180.00 | 109,565 |
12 Apr 2024 | 3,212.00 | 3,252.00 | 3,178.00 | 3,186.00 | 3,186.00 | 244,750 |
11 Apr 2024 | 3,220.00 | 3,220.00 | 3,102.00 | 3,177.00 | 3,177.00 | 279,994 |
10 Apr 2024 | 3,237.00 | 3,292.00 | 3,224.00 | 3,247.00 | 3,247.00 | 101,918 |
09 Apr 2024 | 3,241.00 | 3,243.00 | 3,187.00 | 3,206.00 | 3,206.00 | 154,190 |
08 Apr 2024 | 3,196.00 | 3,242.00 | 3,192.00 | 3,240.00 | 3,240.00 | 114,136 |
05 Apr 2024 | 3,186.00 | 3,209.00 | 3,159.00 | 3,204.00 | 3,204.00 | 212,599 |
04 Apr 2024 | 3,248.00 | 3,269.00 | 3,220.00 | 3,236.00 | 3,236.00 | 165,795 |
03 Apr 2024 | 3,296.00 | 3,313.00 | 3,248.00 | 3,279.00 | 3,279.00 | 94,521 |
02 Apr 2024 | 3,312.00 | 3,344.00 | 3,293.00 | 3,308.00 | 3,308.00 | 243,602 |
28 Mar 2024 | 3,295.00 | 3,358.00 | 3,278.00 | 3,333.00 | 3,333.00 | 85,463 |
27 Mar 2024 | 3,282.00 | 3,304.00 | 3,256.50 | 3,274.00 | 3,274.00 | 151,337 |
26 Mar 2024 | 3,284.00 | 3,288.00 | 3,263.50 | 3,275.50 | 3,275.50 | 64,861 |
25 Mar 2024 | 3,297.00 | 3,299.00 | 3,263.00 | 3,283.00 | 3,283.00 | 51,094 |
22 Mar 2024 | 3,285.00 | 3,298.00 | 3,257.00 | 3,296.00 | 3,296.00 | 89,919 |
21 Mar 2024 | 3,258.00 | 3,320.00 | 3,243.00 | 3,277.00 | 3,277.00 | 207,732 |
20 Mar 2024 | 3,188.00 | 3,200.00 | 3,159.00 | 3,191.00 | 3,191.00 | 199,677 |
19 Mar 2024 | 3,202.00 | 3,221.00 | 3,188.00 | 3,199.00 | 3,199.00 | 101,090 |
18 Mar 2024 | 3,215.00 | 3,239.00 | 3,201.00 | 3,209.50 | 3,209.50 | 104,032 |
15 Mar 2024 | 3,224.00 | 3,237.00 | 3,202.00 | 3,212.50 | 3,212.50 | 137,917 |
14 Mar 2024 | 3,287.00 | 3,295.00 | 3,204.00 | 3,217.00 | 3,217.00 | 199,690 |
13 Mar 2024 | 3,311.00 | 3,336.00 | 3,286.00 | 3,307.00 | 3,307.00 | 201,579 |
12 Mar 2024 | 3,295.00 | 3,306.00 | 3,270.00 | 3,305.00 | 3,305.00 | 106,313 |
11 Mar 2024 | 3,223.00 | 3,282.00 | 3,223.00 | 3,273.00 | 3,273.00 | 156,980 |
08 Mar 2024 | 3,221.00 | 3,234.00 | 3,189.00 | 3,219.00 | 3,219.00 | 133,208 |
07 Mar 2024 | 3,232.00 | 3,269.00 | 3,221.00 | 3,251.00 | 3,251.00 | 208,104 |
06 Mar 2024 | 3,173.00 | 3,217.50 | 3,172.00 | 3,195.00 | 3,195.00 | 173,791 |
05 Mar 2024 | 3,132.00 | 3,176.00 | 3,122.00 | 3,165.00 | 3,165.00 | 184,747 |
04 Mar 2024 | 3,235.00 | 3,235.00 | 3,149.00 | 3,153.00 | 3,153.00 | 238,490 |
01 Mar 2024 | 3,321.00 | 3,343.00 | 3,249.00 | 3,257.00 | 3,257.00 | 267,674 |
29 Feb 2024 | 3,457.00 | 3,457.00 | 3,227.00 | 3,295.00 | 3,295.00 | 489,502 |
28 Feb 2024 | 3,486.00 | 3,493.00 | 3,454.00 | 3,462.00 | 3,462.00 | 102,149 |
27 Feb 2024 | 3,497.00 | 3,497.00 | 3,456.00 | 3,461.00 | 3,461.00 | 65,570 |
26 Feb 2024 | 3,520.00 | 3,532.00 | 3,499.00 | 3,502.00 | 3,502.00 | 87,233 |
23 Feb 2024 | 3,542.00 | 3,543.00 | 3,475.00 | 3,488.00 | 3,488.00 | 119,607 |
22 Feb 2024 | 3,594.00 | 3,617.00 | 3,477.00 | 3,555.00 | 3,555.00 | 201,882 |
21 Feb 2024 | 3,553.00 | 3,592.00 | 3,545.00 | 3,581.00 | 3,581.00 | 78,431 |
20 Feb 2024 | 3,504.50 | 3,561.00 | 3,504.50 | 3,550.00 | 3,550.00 | 88,339 |
19 Feb 2024 | 3,496.00 | 3,513.00 | 3,475.00 | 3,512.00 | 3,512.00 | 91,102 |
16 Feb 2024 | 3,490.00 | 3,512.00 | 3,469.00 | 3,480.00 | 3,480.00 | 116,600 |
15 Feb 2024 | 3,463.00 | 3,493.00 | 3,445.00 | 3,485.50 | 3,485.50 | 110,631 |
14 Feb 2024 | 3,464.00 | 3,479.00 | 3,445.00 | 3,448.00 | 3,448.00 | 94,562 |
13 Feb 2024 | 3,498.00 | 3,498.00 | 3,428.00 | 3,435.00 | 3,435.00 | 164,442 |
12 Feb 2024 | 3,503.00 | 3,523.00 | 3,476.00 | 3,508.50 | 3,508.50 | 93,407 |
09 Feb 2024 | 3,486.00 | 3,502.00 | 3,476.00 | 3,482.50 | 3,482.50 | 135,857 |
08 Feb 2024 | 3,506.00 | 3,545.00 | 3,492.00 | 3,494.00 | 3,494.00 | 176,959 |
07 Feb 2024 | 3,543.00 | 3,557.00 | 3,521.00 | 3,539.00 | 3,539.00 | 62,853 |
06 Feb 2024 | 3,541.00 | 3,559.00 | 3,517.00 | 3,533.00 | 3,533.00 | 83,550 |
05 Feb 2024 | 3,534.50 | 3,537.00 | 3,514.00 | 3,525.00 | 3,525.00 | 126,945 |
02 Feb 2024 | 3,589.00 | 3,609.00 | 3,511.00 | 3,515.50 | 3,515.50 | 102,162 |
01 Feb 2024 | 3,583.00 | 3,588.00 | 3,546.50 | 3,557.00 | 3,557.00 | 162,381 |
31 Jan 2024 | 3,641.00 | 3,645.00 | 3,586.00 | 3,596.00 | 3,596.00 | 75,302 |
30 Jan 2024 | 3,641.00 | 3,655.00 | 3,627.00 | 3,640.00 | 3,640.00 | 107,977 |
29 Jan 2024 | 3,655.00 | 3,655.00 | 3,615.00 | 3,620.00 | 3,620.00 | 57,954 |
26 Jan 2024 | 3,622.00 | 3,647.00 | 3,590.00 | 3,646.00 | 3,646.00 | 86,450 |
25 Jan 2024 | 3,605.00 | 3,626.00 | 3,589.00 | 3,610.50 | 3,610.50 | 125,161 |
24 Jan 2024 | 3,554.00 | 3,592.00 | 3,523.00 | 3,583.00 | 3,583.00 | 128,953 |
23 Jan 2024 | 3,563.50 | 3,563.50 | 3,499.00 | 3,537.00 | 3,537.00 | 141,838 |
22 Jan 2024 | 3,585.00 | 3,600.00 | 3,557.00 | 3,558.00 | 3,558.00 | 196,555 |
19 Jan 2024 | 3,659.00 | 3,671.00 | 3,543.00 | 3,556.00 | 3,556.00 | 192,746 |
18 Jan 2024 | 3,621.00 | 3,649.00 | 3,600.00 | 3,635.00 | 3,635.00 | 145,595 |
17 Jan 2024 | 3,639.00 | 3,641.00 | 3,564.00 | 3,596.00 | 3,596.00 | 193,824 |
16 Jan 2024 | 3,642.50 | 3,681.00 | 3,620.00 | 3,673.00 | 3,673.00 | 130,062 |
15 Jan 2024 | 3,672.00 | 3,683.00 | 3,659.50 | 3,660.00 | 3,660.00 | 74,608 |
12 Jan 2024 | 3,665.00 | 3,714.00 | 3,650.00 | 3,665.00 | 3,665.00 | 156,518 |
11 Jan 2024 | 3,607.00 | 3,686.00 | 3,601.00 | 3,631.00 | 3,631.00 | 248,155 |
10 Jan 2024 | 3,554.00 | 3,556.00 | 3,531.00 | 3,546.00 | 3,546.00 | 145,996 |
09 Jan 2024 | 3,594.00 | 3,594.00 | 3,559.00 | 3,563.00 | 3,563.00 | 144,719 |
08 Jan 2024 | 3,574.00 | 3,585.00 | 3,539.00 | 3,585.00 | 3,585.00 | 91,454 |
05 Jan 2024 | 3,541.00 | 3,586.00 | 3,536.00 | 3,574.00 | 3,574.00 | 88,337 |
04 Jan 2024 | 3,568.00 | 3,585.00 | 3,545.00 | 3,567.00 | 3,567.00 | 173,020 |
03 Jan 2024 | 3,612.00 | 3,646.00 | 3,558.00 | 3,563.00 | 3,563.00 | 186,808 |
02 Jan 2024 | 3,647.00 | 3,674.00 | 3,616.00 | 3,622.00 | 3,622.00 | 139,938 |
29 Dec 2023 | 3,616.00 | 3,653.00 | 3,616.00 | 3,653.00 | 3,653.00 | 28,426 |
28 Dec 2023 | 3,636.00 | 3,647.00 | 3,623.50 | 3,627.00 | 3,627.00 | 82,394 |
27 Dec 2023 | 3,641.00 | 3,646.00 | 3,619.00 | 3,632.00 | 3,632.00 | 58,765 |
22 Dec 2023 | 3,627.00 | 3,644.00 | 3,624.00 | 3,625.00 | 3,625.00 | 42,354 |
21 Dec 2023 | 3,607.00 | 3,638.00 | 3,607.00 | 3,635.00 | 3,635.00 | 135,802 |
20 Dec 2023 | 3,646.00 | 3,680.00 | 3,594.00 | 3,637.00 | 3,637.00 | 184,124 |
19 Dec 2023 | 3,551.00 | 3,613.00 | 3,551.00 | 3,609.00 | 3,609.00 | 165,142 |
18 Dec 2023 | 3,460.00 | 3,545.00 | 3,448.00 | 3,543.00 | 3,543.00 | 142,355 |
15 Dec 2023 | 3,485.00 | 3,498.00 | 3,462.00 | 3,476.00 | 3,476.00 | 214,581 |
14 Dec 2023 | 3,415.00 | 3,483.00 | 3,403.00 | 3,477.00 | 3,477.00 | 245,155 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |