Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3,268.00 | 3,282.00 | 3,264.00 | 3,267.50 | 3,267.50 | 4,279 |
02 May 2024 | 3,261.00 | 3,275.00 | 3,261.00 | 3,268.00 | 3,268.00 | 6,235 |
01 May 2024 | 3,250.00 | 3,253.00 | 3,242.00 | 3,257.50 | 3,257.50 | 2,161 |
30 Apr 2024 | 3,265.87 | 3,265.87 | 3,263.00 | 3,258.50 | 3,258.50 | 36 |
29 Apr 2024 | 3,276.00 | 3,279.00 | 3,267.00 | 3,267.00 | 3,267.00 | 13,894 |
26 Apr 2024 | 3,281.00 | 3,292.00 | 3,275.00 | 3,287.00 | 3,287.00 | 3,449 |
25 Apr 2024 | 3,314.00 | 3,314.00 | 3,271.09 | 3,275.00 | 3,275.00 | 2,372 |
24 Apr 2024 | 3,308.00 | 3,308.00 | 3,299.00 | 3,300.50 | 3,300.50 | 312 |
23 Apr 2024 | 3,319.00 | 3,326.00 | 3,315.00 | 3,320.50 | 3,320.50 | 170 |
22 Apr 2024 | 3,320.00 | 3,327.00 | 3,320.00 | 3,319.00 | 3,319.00 | 268 |
19 Apr 2024 | 3,251.00 | 3,274.00 | 3,247.00 | 3,278.50 | 3,278.50 | 1,585 |
18 Apr 2024 | 3,240.00 | 3,255.00 | 3,240.00 | 3,252.00 | 3,252.00 | 4,032 |
17 Apr 2024 | 3,240.00 | 3,251.00 | 3,240.00 | 3,238.50 | 3,238.50 | 5,967 |
16 Apr 2024 | 3,246.00 | 3,246.00 | 3,242.15 | 3,248.00 | 3,248.00 | 67 |
15 Apr 2024 | 3,274.00 | 3,275.00 | 3,271.00 | 3,269.00 | 3,269.00 | 2,900 |
12 Apr 2024 | 3,279.00 | 3,286.00 | 3,279.00 | 3,281.50 | 3,281.50 | 557 |
11 Apr 2024 | 3,279.00 | 3,279.00 | 3,265.00 | 3,272.00 | 3,272.00 | 2,108 |
10 Apr 2024 | 3,275.00 | 3,284.00 | 3,262.00 | 3,279.50 | 3,279.50 | 2,538 |
09 Apr 2024 | 3,272.00 | 3,275.00 | 3,263.00 | 3,267.50 | 3,267.50 | 1,603 |
08 Apr 2024 | 3,291.00 | 3,291.00 | 3,282.12 | 3,287.00 | 3,287.00 | 187 |
05 Apr 2024 | 3,287.00 | 3,290.00 | 3,285.00 | 3,291.00 | 3,291.00 | 974 |
04 Apr 2024 | 3,303.00 | 3,311.00 | 3,300.00 | 3,307.00 | 3,307.00 | 1,086 |
03 Apr 2024 | 3,318.00 | 3,325.00 | 3,313.00 | 3,313.00 | 3,313.00 | 1,327 |
02 Apr 2024 | 3,336.00 | 3,341.00 | 3,326.00 | 3,325.50 | 3,325.50 | 1,202 |
28 Mar 2024 | 3,340.00 | 3,351.00 | 3,340.00 | 3,345.50 | 3,345.50 | 1,044 |
27 Mar 2024 | 3,335.00 | 3,335.00 | 3,327.00 | 3,333.00 | 3,333.00 | 1,453 |
26 Mar 2024 | 3,316.00 | 3,318.00 | 3,310.00 | 3,320.50 | 3,320.50 | 435 |
25 Mar 2024 | 3,316.00 | 3,323.24 | 3,310.00 | 3,312.50 | 3,312.50 | 3,283 |
22 Mar 2024 | 3,336.00 | 3,343.00 | 3,333.00 | 3,333.00 | 3,333.00 | 365 |
21 Mar 2024 | 3,294.00 | 3,317.12 | 3,294.00 | 3,323.50 | 3,323.50 | 842 |
20 Mar 2024 | 3,298.00 | 3,306.85 | 3,298.00 | 3,299.00 | 3,299.00 | 1,679 |
19 Mar 2024 | 3,289.00 | 3,293.00 | 3,288.00 | 3,292.50 | 3,292.50 | 118 |
18 Mar 2024 | 3,276.00 | 3,285.00 | 3,274.00 | 3,289.00 | 3,289.00 | 2,343 |
15 Mar 2024 | 3,278.00 | 3,278.00 | 3,274.15 | 3,270.50 | 3,270.50 | 293 |
14 Mar 2024 | 3,266.00 | 3,272.00 | 3,266.00 | 3,269.50 | 3,269.50 | 19,475 |
13 Mar 2024 | 3,271.00 | 3,275.00 | 3,271.00 | 3,276.50 | 3,276.50 | 125 |
12 Mar 2024 | 3,274.00 | 3,287.00 | 3,274.00 | 3,276.00 | 3,276.00 | 358 |
11 Mar 2024 | 3,250.00 | 3,254.00 | 3,244.00 | 3,255.00 | 3,255.00 | 2,385 |
08 Mar 2024 | 3,250.00 | 3,250.00 | 3,243.00 | 3,252.50 | 3,252.50 | 245 |
07 Mar 2024 | 3,261.00 | 3,270.00 | 3,259.00 | 3,260.50 | 3,260.50 | 1,064 |
06 Mar 2024 | 3,256.00 | 3,256.00 | 3,248.00 | 3,260.50 | 3,260.50 | 365 |
05 Mar 2024 | 3,246.27 | 3,246.27 | 3,246.27 | 3,245.00 | 3,245.00 | 2,654 |
04 Mar 2024 | 3,258.00 | 3,261.00 | 3,250.12 | 3,251.00 | 3,251.00 | 2,110 |
01 Mar 2024 | 3,267.00 | 3,267.00 | 3,260.00 | 3,260.50 | 3,260.50 | 1,853 |
29 Feb 2024 | 3,258.00 | 3,274.00 | 3,254.00 | 3,266.00 | 3,266.00 | 169 |
28 Feb 2024 | 3,267.00 | 3,270.00 | 3,264.92 | 3,270.00 | 3,270.00 | 25,328 |
27 Feb 2024 | 3,253.00 | 3,264.00 | 3,253.00 | 3,255.00 | 3,255.00 | 242 |
26 Feb 2024 | 3,271.00 | 3,277.00 | 3,263.00 | 3,263.00 | 3,263.00 | 1,877 |
23 Feb 2024 | 3,262.00 | 3,276.00 | 3,262.00 | 3,277.50 | 3,277.50 | 92 |
22 Feb 2024 | 3,261.00 | 3,261.00 | 3,261.00 | 3,254.50 | 3,254.50 | 57 |
21 Feb 2024 | 3,245.00 | 3,248.82 | 3,243.00 | 3,243.50 | 3,243.50 | 597 |
20 Feb 2024 | 3,239.00 | 3,248.51 | 3,239.00 | 3,244.50 | 3,244.50 | 2,160 |
19 Feb 2024 | 3,237.00 | 3,248.00 | 3,236.00 | 3,246.50 | 3,246.50 | 324 |
16 Feb 2024 | 3,247.00 | 3,247.88 | 3,243.00 | 3,244.50 | 3,244.50 | 80 |
15 Feb 2024 | 3,232.00 | 3,232.00 | 3,224.00 | 3,233.50 | 3,233.50 | 900 |
14 Feb 2024 | 3,217.00 | 3,220.00 | 3,216.00 | 3,221.00 | 3,221.00 | 6,424 |
13 Feb 2024 | 3,206.00 | 3,209.00 | 3,203.00 | 3,203.50 | 3,203.50 | 342 |
12 Feb 2024 | 3,209.00 | 3,209.00 | 3,209.00 | 3,213.00 | 3,213.00 | 11 |
09 Feb 2024 | 3,213.00 | 3,214.00 | 3,207.00 | 3,207.00 | 3,207.00 | 305 |
08 Feb 2024 | 3,223.00 | 3,227.85 | 3,221.00 | 3,210.50 | 3,210.50 | 89 |
07 Feb 2024 | 3,230.00 | 3,230.00 | 3,221.00 | 3,232.50 | 3,232.50 | 135 |
06 Feb 2024 | 3,235.00 | 3,235.00 | 3,229.00 | 3,235.50 | 3,235.50 | 343 |
05 Feb 2024 | 3,252.00 | 3,252.00 | 3,252.00 | 3,244.50 | 3,244.50 | 80 |
02 Feb 2024 | 3,239.00 | 3,239.00 | 3,230.00 | 3,238.50 | 3,238.50 | 4,006 |
01 Feb 2024 | 3,224.00 | 3,224.00 | 3,221.00 | 3,218.00 | 3,218.00 | 778 |
31 Jan 2024 | 3,236.00 | 3,236.00 | 3,221.00 | 3,227.00 | 3,227.00 | 415 |
30 Jan 2024 | 3,217.00 | 3,224.00 | 3,217.00 | 3,228.00 | 3,228.00 | 373 |
29 Jan 2024 | 3,209.00 | 3,218.00 | 3,209.00 | 3,218.00 | 3,218.00 | 372 |
26 Jan 2024 | 3,206.00 | 3,207.00 | 3,203.00 | 3,206.00 | 3,206.00 | 1,132 |
25 Jan 2024 | 3,194.00 | 3,199.00 | 3,194.00 | 3,199.00 | 3,199.00 | 807 |
24 Jan 2024 | 3,199.00 | 3,211.40 | 3,198.28 | 3,199.50 | 3,199.50 | 826 |
23 Jan 2024 | 3,193.00 | 3,193.35 | 3,193.00 | 3,202.00 | 3,202.00 | 314 |
22 Jan 2024 | 3,199.00 | 3,199.00 | 3,193.00 | 3,196.00 | 3,196.00 | 385 |
19 Jan 2024 | 3,189.00 | 3,194.72 | 3,185.28 | 3,193.50 | 3,193.50 | 4,452 |
18 Jan 2024 | 3,175.00 | 3,175.21 | 3,169.00 | 3,171.50 | 3,171.50 | 624 |
17 Jan 2024 | 3,180.00 | 3,189.00 | 3,170.00 | 3,185.50 | 3,185.50 | 6,252 |
16 Jan 2024 | 3,201.00 | 3,202.00 | 3,197.28 | 3,196.50 | 3,196.50 | 1,317 |
15 Jan 2024 | 3,188.00 | 3,190.00 | 3,188.00 | 3,189.00 | 3,189.00 | 4,921 |
12 Jan 2024 | 3,167.00 | 3,172.72 | 3,166.00 | 3,175.00 | 3,175.00 | 1,723 |
11 Jan 2024 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | - |
10 Jan 2024 | 3,167.00 | 3,172.00 | 3,160.00 | 3,166.00 | 3,166.00 | 965 |
09 Jan 2024 | 3,158.00 | 3,161.00 | 3,157.79 | 3,159.50 | 3,159.50 | 895 |
08 Jan 2024 | 3,149.00 | 3,149.00 | 3,139.00 | 3,141.50 | 3,141.50 | 1,813 |
05 Jan 2024 | 3,161.00 | 3,161.73 | 3,148.00 | 3,148.00 | 3,148.00 | 2,826 |
04 Jan 2024 | 3,161.00 | 3,167.00 | 3,161.00 | 3,171.00 | 3,171.00 | 4,178 |
03 Jan 2024 | 3,180.00 | 3,180.00 | 3,171.00 | 3,173.50 | 3,173.50 | 3,579 |
02 Jan 2024 | 3,141.00 | 3,173.65 | 3,141.00 | 3,170.00 | 3,170.00 | 2,078 |
29 Dec 2023 | 3,137.00 | 3,137.00 | 3,134.57 | 3,132.00 | 3,132.00 | 528 |
28 Dec 2023 | 3,129.00 | 3,129.00 | 3,123.00 | 3,130.00 | 3,130.00 | 6 |
27 Dec 2023 | 3,103.33 | 3,109.00 | 3,103.33 | 3,105.00 | 3,105.00 | 278 |
22 Dec 2023 | 3,104.00 | 3,104.00 | 3,103.00 | 3,098.50 | 3,098.50 | 291 |
21 Dec 2023 | 3,107.00 | 3,110.00 | 3,095.00 | 3,105.50 | 3,105.50 | 12,909 |
20 Dec 2023 | 3,114.00 | 3,121.91 | 3,110.00 | 3,110.00 | 3,110.00 | 3,952 |
19 Dec 2023 | 3,094.00 | 3,101.16 | 3,094.00 | 3,096.50 | 3,096.50 | 994 |
18 Dec 2023 | 3,099.00 | 3,114.00 | 3,099.00 | 3,118.00 | 3,118.00 | 932 |
15 Dec 2023 | 3,100.00 | 3,107.65 | 3,088.00 | 3,096.00 | 3,096.00 | 1,391 |
14 Dec 2023 | 3,150.00 | 3,150.00 | 3,110.00 | 3,111.50 | 3,111.50 | 262 |
13 Dec 2023 | 3,158.00 | 3,165.00 | 3,154.00 | 3,164.00 | 3,164.00 | 2,008 |
12 Dec 2023 | 3,142.00 | 3,149.00 | 3,142.00 | 3,149.00 | 3,149.00 | 1,036 |
11 Dec 2023 | 3,117.00 | 3,132.00 | 3,117.00 | 3,134.50 | 3,134.50 | 644 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |