Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3,460.00 | 3,460.00 | 3,460.00 | 3,471.50 | 3,471.50 | 520 |
01 May 2024 | 3,391.00 | 3,391.00 | 3,391.00 | 3,383.00 | 3,383.00 | 260 |
30 Apr 2024 | 3,400.00 | 3,400.00 | 3,400.00 | 3,378.00 | 3,378.00 | 260 |
29 Apr 2024 | 3,395.00 | 3,395.00 | 3,394.81 | 3,392.00 | 3,392.00 | 588 |
26 Apr 2024 | 3,369.00 | 3,369.00 | 3,363.00 | 3,370.50 | 3,370.50 | 4,614 |
25 Apr 2024 | 3,305.00 | 3,305.00 | 3,305.00 | 3,316.50 | 3,316.50 | 1,128 |
24 Apr 2024 | 3,342.00 | 3,342.00 | 3,342.00 | 3,322.50 | 3,322.50 | 260 |
23 Apr 2024 | 3,316.00 | 3,316.00 | 3,316.00 | 3,300.50 | 3,300.50 | 915 |
22 Apr 2024 | 3,274.00 | 3,285.00 | 3,273.00 | 3,284.00 | 3,284.00 | 2,961 |
19 Apr 2024 | 3,222.50 | 3,222.50 | 3,222.50 | 3,222.50 | 3,222.50 | - |
18 Apr 2024 | 3,218.00 | 3,218.00 | 3,216.00 | 3,226.50 | 3,226.50 | 780 |
17 Apr 2024 | 3,186.00 | 3,186.00 | 3,186.00 | 3,186.00 | 3,186.00 | - |
16 Apr 2024 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | - |
15 Apr 2024 | 3,252.49 | 3,253.44 | 3,252.49 | 3,253.50 | 3,253.50 | 422 |
12 Apr 2024 | 3,294.00 | 3,294.00 | 3,271.00 | 3,266.50 | 3,266.50 | 1,864 |
11 Apr 2024 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | - |
10 Apr 2024 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | - |
09 Apr 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,298.50 | 3,298.50 | 260 |
08 Apr 2024 | 3,295.00 | 3,295.00 | 3,294.57 | 3,300.50 | 3,300.50 | 108 |
05 Apr 2024 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | - |
04 Apr 2024 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | - |
03 Apr 2024 | 3,297.00 | 3,297.00 | 3,297.00 | 3,298.50 | 3,298.50 | 260 |
02 Apr 2024 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | - |
28 Mar 2024 | 3,312.00 | 3,313.00 | 3,312.00 | 3,313.50 | 3,313.50 | 338 |
27 Mar 2024 | 3,287.00 | 3,298.00 | 3,285.24 | 3,297.50 | 3,297.50 | 3,074 |
26 Mar 2024 | 3,299.00 | 3,299.00 | 3,299.00 | 3,303.00 | 3,303.00 | 342 |
25 Mar 2024 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | - |
22 Mar 2024 | 3,303.50 | 3,303.50 | 3,303.50 | 3,303.50 | 3,303.50 | - |
21 Mar 2024 | 3,304.00 | 3,314.00 | 3,304.00 | 3,322.50 | 3,322.50 | 1,115 |
20 Mar 2024 | 3,281.00 | 3,281.00 | 3,281.00 | 3,283.00 | 3,283.00 | 260 |
19 Mar 2024 | 3,282.50 | 3,282.50 | 3,282.50 | 3,282.50 | 3,282.50 | - |
18 Mar 2024 | 3,310.50 | 3,310.50 | 3,310.50 | 3,310.50 | 3,310.50 | - |
15 Mar 2024 | 3,321.50 | 3,321.50 | 3,321.50 | 3,315.00 | 3,315.00 | 350 |
14 Mar 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,330.50 | 3,330.50 | 260 |
13 Mar 2024 | 3,355.50 | 3,355.50 | 3,355.50 | 3,355.50 | 3,355.50 | - |
12 Mar 2024 | 3,361.50 | 3,361.50 | 3,361.50 | 3,361.50 | 3,361.50 | - |
11 Mar 2024 | 3,311.00 | 3,311.00 | 3,311.00 | 3,311.00 | 3,311.00 | - |
08 Mar 2024 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | - |
07 Mar 2024 | 3,257.00 | 3,257.00 | 3,257.00 | 3,260.50 | 3,260.50 | 260 |
06 Mar 2024 | 3,284.00 | 3,284.00 | 3,277.00 | 3,282.00 | 3,282.00 | 396 |
05 Mar 2024 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | - |
04 Mar 2024 | 3,268.50 | 3,268.50 | 3,268.50 | 3,268.50 | 3,268.50 | - |
01 Mar 2024 | 3,313.50 | 3,313.50 | 3,313.50 | 3,313.50 | 3,313.50 | - |
29 Feb 2024 | 3,295.00 | 3,295.00 | 3,295.00 | 3,294.50 | 3,294.50 | 260 |
28 Feb 2024 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | - |
27 Feb 2024 | 3,332.00 | 3,332.00 | 3,332.00 | 3,329.00 | 3,329.00 | 410 |
26 Feb 2024 | 3,313.50 | 3,313.50 | 3,313.50 | 3,313.50 | 3,313.50 | - |
23 Feb 2024 | 3,328.50 | 3,328.50 | 3,328.50 | 3,328.50 | 3,328.50 | - |
22 Feb 2024 | 3,339.24 | 3,339.24 | 3,339.24 | 3,335.00 | 3,335.00 | 2 |
21 Feb 2024 | 3,326.00 | 3,326.00 | 3,326.00 | 3,321.50 | 3,321.50 | 328 |
20 Feb 2024 | 3,287.00 | 3,287.00 | 3,287.00 | 3,287.00 | 3,287.00 | - |
19 Feb 2024 | 3,300.72 | 3,300.72 | 3,300.72 | 3,308.00 | 3,308.00 | 2 |
16 Feb 2024 | 3,327.08 | 3,327.08 | 3,327.08 | 3,320.50 | 3,320.50 | 5 |
15 Feb 2024 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | - |
14 Feb 2024 | 3,266.50 | 3,266.50 | 3,266.50 | 3,266.50 | 3,266.50 | - |
13 Feb 2024 | 3,249.00 | 3,249.00 | 3,235.00 | 3,231.50 | 3,231.50 | 520 |
12 Feb 2024 | 3,257.00 | 3,295.00 | 3,255.51 | 3,296.00 | 3,296.00 | 4,175 |
09 Feb 2024 | 3,241.00 | 3,241.00 | 3,221.00 | 3,224.50 | 3,224.50 | 3,504 |
08 Feb 2024 | 3,245.00 | 3,245.00 | 3,245.00 | 3,235.50 | 3,235.50 | 260 |
07 Feb 2024 | 3,295.00 | 3,295.00 | 3,257.00 | 3,266.50 | 3,266.50 | 2,215 |
06 Feb 2024 | 3,296.50 | 3,296.50 | 3,296.50 | 3,296.50 | 3,296.50 | - |
05 Feb 2024 | 3,189.00 | 3,214.00 | 3,189.00 | 3,216.00 | 3,216.00 | 580 |
02 Feb 2024 | 3,186.00 | 3,190.00 | 3,173.00 | 3,176.50 | 3,176.50 | 6,069 |
01 Feb 2024 | 3,175.00 | 3,175.00 | 3,175.00 | 3,176.50 | 3,176.50 | 260 |
31 Jan 2024 | 3,173.00 | 3,173.00 | 3,173.00 | 3,170.00 | 3,170.00 | 726 |
30 Jan 2024 | 3,173.00 | 3,173.50 | 3,173.00 | 3,173.00 | 3,173.00 | 156 |
29 Jan 2024 | 3,208.00 | 3,208.00 | 3,205.00 | 3,194.00 | 3,194.00 | 1,818 |
26 Jan 2024 | 3,185.00 | 3,202.00 | 3,185.00 | 3,209.00 | 3,209.00 | 740 |
25 Jan 2024 | 3,211.00 | 3,211.00 | 3,211.00 | 3,211.00 | 3,211.00 | 77 |
24 Jan 2024 | 3,197.00 | 3,197.00 | 3,197.00 | 3,211.50 | 3,211.50 | 260 |
23 Jan 2024 | 3,109.00 | 3,170.00 | 3,109.00 | 3,160.50 | 3,160.50 | 2,016 |
22 Jan 2024 | 3,082.00 | 3,090.55 | 3,080.00 | 3,094.50 | 3,094.50 | 1,103 |
19 Jan 2024 | 3,124.00 | 3,124.00 | 3,124.00 | 3,123.50 | 3,123.50 | 260 |
18 Jan 2024 | 3,127.00 | 3,127.00 | 3,127.00 | 3,129.00 | 3,129.00 | 4,636 |
17 Jan 2024 | 3,111.00 | 3,111.00 | 3,104.71 | 3,111.00 | 3,111.00 | 172 |
16 Jan 2024 | 3,201.00 | 3,201.64 | 3,201.00 | 3,189.00 | 3,189.00 | 80 |
15 Jan 2024 | 3,227.35 | 3,227.35 | 3,227.35 | 3,223.50 | 3,223.50 | 311 |
12 Jan 2024 | 3,250.50 | 3,250.50 | 3,250.50 | 3,250.50 | 3,250.50 | - |
11 Jan 2024 | 3,226.00 | 3,226.00 | 3,206.82 | 3,221.50 | 3,221.50 | 138 |
10 Jan 2024 | 3,220.00 | 3,220.00 | 3,206.00 | 3,206.00 | 3,206.00 | 275 |
09 Jan 2024 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | - |
08 Jan 2024 | 3,249.50 | 3,249.50 | 3,249.50 | 3,249.50 | 3,249.50 | - |
05 Jan 2024 | 3,289.00 | 3,289.00 | 3,285.00 | 3,278.00 | 3,278.00 | 106 |
04 Jan 2024 | 3,311.12 | 3,311.12 | 3,311.12 | 3,303.00 | 3,303.00 | 20 |
03 Jan 2024 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | - |
02 Jan 2024 | 3,331.00 | 3,331.00 | 3,326.00 | 3,328.50 | 3,328.50 | 727 |
29 Dec 2023 | 3,359.00 | 3,363.00 | 3,359.00 | 3,360.00 | 3,360.00 | 323 |
28 Dec 2023 | 3,361.00 | 3,361.00 | 3,361.00 | 3,359.00 | 3,359.00 | 260 |
27 Dec 2023 | 3,312.64 | 3,312.64 | 3,301.36 | 3,286.00 | 3,286.00 | 189 |
22 Dec 2023 | 3,246.00 | 3,246.00 | 3,246.00 | 3,252.00 | 3,252.00 | 260 |
21 Dec 2023 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | - |
20 Dec 2023 | 3,311.50 | 3,311.50 | 3,311.50 | 3,311.50 | 3,311.50 | - |
19 Dec 2023 | 3,303.00 | 3,303.00 | 3,303.00 | 3,319.50 | 3,319.50 | 10,483 |
18 Dec 2023 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | - |
15 Dec 2023 | 3,324.00 | 3,324.00 | 3,324.00 | 3,334.50 | 3,334.50 | 260 |
14 Dec 2023 | 3,282.00 | 3,292.00 | 3,282.00 | 3,292.00 | 3,292.00 | 1,206 |
13 Dec 2023 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | - |
12 Dec 2023 | 3,276.57 | 3,276.57 | 3,276.57 | 3,265.50 | 3,265.50 | 722 |
11 Dec 2023 | 3,277.50 | 3,277.50 | 3,277.50 | 3,277.50 | 3,277.50 | - |
08 Dec 2023 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |