Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 3,260.63 | 3,260.63 | 3,260.63 | 3,260.63 | 3,260.63 | - |
15 Apr 2024 | 3,304.66 | 3,304.66 | 3,304.66 | 3,304.66 | 3,304.66 | - |
12 Apr 2024 | 3,318.35 | 3,318.35 | 3,318.35 | 3,318.35 | 3,318.35 | - |
11 Apr 2024 | 3,313.79 | 3,313.79 | 3,313.79 | 3,313.79 | 3,313.79 | - |
10 Apr 2024 | 3,300.58 | 3,300.58 | 3,300.58 | 3,300.58 | 3,300.58 | - |
09 Apr 2024 | 3,292.49 | 3,292.49 | 3,292.49 | 3,292.49 | 3,292.49 | - |
08 Apr 2024 | 3,311.83 | 3,311.83 | 3,311.83 | 3,311.83 | 3,311.83 | - |
05 Apr 2024 | 3,309.58 | 3,309.58 | 3,309.58 | 3,309.58 | 3,309.58 | - |
04 Apr 2024 | 3,316.35 | 3,316.35 | 3,316.35 | 3,316.35 | 3,316.35 | - |
03 Apr 2024 | 3,322.20 | 3,322.20 | 3,322.20 | 3,322.20 | 3,322.20 | - |
02 Apr 2024 | 3,322.66 | 3,322.66 | 3,322.66 | 3,322.66 | 3,322.66 | - |
28 Mar 2024 | 3,333.25 | 3,333.25 | 3,333.25 | 3,333.25 | 3,333.25 | - |
27 Mar 2024 | 3,321.14 | 3,321.14 | 3,321.14 | 3,321.14 | 3,321.14 | - |
26 Mar 2024 | 3,324.33 | 3,324.33 | 3,324.33 | 3,324.33 | 3,324.33 | - |
25 Mar 2024 | 3,318.61 | 3,318.61 | 3,318.61 | 3,318.61 | 3,318.61 | - |
22 Mar 2024 | 3,335.83 | 3,335.83 | 3,335.83 | 3,335.83 | 3,335.83 | - |
21 Mar 2024 | 3,336.13 | 3,336.13 | 3,336.13 | 3,336.13 | 3,336.13 | - |
20 Mar 2024 | 3,285.37 | 3,285.37 | 3,285.37 | 3,285.37 | 3,285.37 | - |
19 Mar 2024 | 3,272.05 | 3,272.05 | 3,272.05 | 3,272.05 | 3,272.05 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | - |
14 Mar 2024 | 3,262.72 | 3,262.72 | 3,262.72 | 3,262.72 | 3,262.72 | - |
13 Mar 2024 | 3,259.94 | 3,259.94 | 3,259.94 | 3,259.94 | 3,259.94 | - |
12 Mar 2024 | 3,262.94 | 3,262.94 | 3,262.94 | 3,262.94 | 3,262.94 | - |
11 Mar 2024 | 3,226.57 | 3,226.57 | 3,226.57 | 3,226.57 | 3,226.57 | - |
08 Mar 2024 | 3,227.50 | 3,227.50 | 3,227.50 | 3,227.50 | 3,227.50 | - |
07 Mar 2024 | 3,251.09 | 3,251.09 | 3,251.09 | 3,251.09 | 3,251.09 | - |
06 Mar 2024 | 3,238.15 | 3,238.15 | 3,238.15 | 3,238.15 | 3,238.15 | - |
05 Mar 2024 | 3,221.26 | 3,221.26 | 3,221.26 | 3,221.26 | 3,221.26 | - |
04 Mar 2024 | 3,251.04 | 3,251.04 | 3,251.04 | 3,251.04 | 3,251.04 | - |
01 Mar 2024 | 3,257.74 | 3,257.74 | 3,257.74 | 3,257.74 | 3,257.74 | - |
29 Feb 2024 | 3,228.56 | 3,228.56 | 3,228.56 | 3,228.56 | 3,228.56 | - |
28 Feb 2024 | 3,220.66 | 3,220.66 | 3,220.66 | 3,220.66 | 3,220.66 | - |
27 Feb 2024 | 3,225.41 | 3,225.41 | 3,225.41 | 3,225.41 | 3,225.41 | - |
26 Feb 2024 | 3,224.92 | 3,224.92 | 3,224.92 | 3,224.92 | 3,224.92 | - |
23 Feb 2024 | 3,234.15 | 3,234.15 | 3,234.15 | 3,234.15 | 3,234.15 | - |
22 Feb 2024 | 3,233.72 | 3,233.72 | 3,233.72 | 3,233.72 | 3,233.72 | - |
21 Feb 2024 | 3,180.94 | 3,180.94 | 3,180.94 | 3,180.94 | 3,180.94 | - |
20 Feb 2024 | 3,169.27 | 3,169.27 | 3,169.27 | 3,169.27 | 3,169.27 | - |
19 Feb 2024 | 3,203.55 | 3,203.55 | 3,203.55 | 3,203.55 | 3,203.55 | - |
16 Feb 2024 | 3,208.17 | 3,208.17 | 3,208.17 | 3,208.17 | 3,208.17 | - |
15 Feb 2024 | 3,196.97 | 3,196.97 | 3,196.97 | 3,196.97 | 3,196.97 | - |
14 Feb 2024 | 3,186.82 | 3,186.82 | 3,186.82 | 3,186.82 | 3,186.82 | - |
13 Feb 2024 | 3,159.62 | 3,159.62 | 3,159.62 | 3,159.62 | 3,159.62 | - |
12 Feb 2024 | 3,202.02 | 3,202.02 | 3,202.02 | 3,202.02 | 3,202.02 | - |
09 Feb 2024 | 3,177.75 | 3,177.75 | 3,177.75 | 3,177.75 | 3,177.75 | - |
08 Feb 2024 | 3,173.60 | 3,173.60 | 3,173.60 | 3,173.60 | 3,173.60 | - |
07 Feb 2024 | 3,163.14 | 3,163.14 | 3,163.14 | 3,163.14 | 3,163.14 | - |
06 Feb 2024 | 3,155.63 | 3,155.63 | 3,155.63 | 3,155.63 | 3,155.63 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 3,122.48 | 3,122.48 | 3,122.48 | 3,122.48 | 3,122.48 | - |
01 Feb 2024 | 3,089.30 | 3,089.30 | 3,089.30 | 3,089.30 | 3,089.30 | - |
31 Jan 2024 | 3,078.58 | 3,078.58 | 3,078.58 | 3,078.58 | 3,078.58 | - |
30 Jan 2024 | 3,115.59 | 3,115.59 | 3,115.59 | 3,115.59 | 3,115.59 | - |
29 Jan 2024 | 3,105.97 | 3,105.97 | 3,105.97 | 3,105.97 | 3,105.97 | - |
26 Jan 2024 | 3,095.51 | 3,095.51 | 3,095.51 | 3,095.51 | 3,095.51 | - |
25 Jan 2024 | 3,098.65 | 3,098.65 | 3,098.65 | 3,098.65 | 3,098.65 | - |
24 Jan 2024 | 3,085.27 | 3,085.27 | 3,085.27 | 3,085.27 | 3,085.27 | - |
23 Jan 2024 | 3,073.09 | 3,073.09 | 3,073.09 | 3,073.09 | 3,073.09 | - |
22 Jan 2024 | 3,065.45 | 3,065.45 | 3,065.45 | 3,065.45 | 3,065.45 | - |
19 Jan 2024 | 3,052.53 | 3,052.53 | 3,052.53 | 3,052.53 | 3,052.53 | - |
18 Jan 2024 | 3,032.38 | 3,032.38 | 3,032.38 | 3,032.38 | 3,032.38 | - |
17 Jan 2024 | 3,012.72 | 3,012.72 | 3,012.72 | 3,012.72 | 3,012.72 | - |
16 Jan 2024 | 3,049.93 | 3,049.93 | 3,049.93 | 3,049.93 | 3,049.93 | - |
15 Jan 2024 | 3,042.47 | 3,042.47 | 3,042.47 | 3,042.47 | 3,042.47 | - |
12 Jan 2024 | 3,039.22 | 3,039.22 | 3,039.22 | 3,039.22 | 3,039.22 | - |
11 Jan 2024 | 3,030.30 | 3,030.30 | 3,030.30 | 3,030.30 | 3,030.30 | - |
10 Jan 2024 | 3,032.04 | 3,032.04 | 3,032.04 | 3,032.04 | 3,032.04 | - |
09 Jan 2024 | 3,028.04 | 3,028.04 | 3,028.04 | 3,028.04 | 3,028.04 | - |
08 Jan 2024 | 3,009.53 | 3,009.53 | 3,009.53 | 3,009.53 | 3,009.53 | - |
05 Jan 2024 | 3,004.25 | 3,004.25 | 3,004.25 | 3,004.25 | 3,004.25 | - |
04 Jan 2024 | 3,018.79 | 3,018.79 | 3,018.79 | 3,018.79 | 3,018.79 | - |
03 Jan 2024 | 3,033.56 | 3,033.56 | 3,033.56 | 3,033.56 | 3,033.56 | - |
02 Jan 2024 | 3,067.53 | 3,067.53 | 3,067.53 | 3,067.53 | 3,067.53 | - |
29 Dec 2023 | 3,055.27 | 3,055.27 | 3,055.27 | 3,055.27 | 3,055.27 | - |
28 Dec 2023 | 3,056.86 | 3,056.86 | 3,056.86 | 3,056.86 | 3,056.86 | - |
27 Dec 2023 | 3,042.31 | 3,042.31 | 3,042.31 | 3,042.31 | 3,042.31 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 3,044.81 | 3,044.81 | 3,044.81 | 3,044.81 | 3,044.81 | - |
20 Dec 2023 | 3,047.76 | 3,047.76 | 3,047.76 | 3,047.76 | 3,047.76 | - |
19 Dec 2023 | 3,033.38 | 3,033.38 | 3,033.38 | 3,033.38 | 3,033.38 | - |
18 Dec 2023 | 3,042.11 | 3,042.11 | 3,042.11 | 3,042.11 | 3,042.11 | - |
15 Dec 2023 | 3,027.04 | 3,027.04 | 3,027.04 | 3,027.04 | 3,027.04 | - |
14 Dec 2023 | 3,013.19 | 3,013.19 | 3,013.19 | 3,013.19 | 3,013.19 | - |
13 Dec 2023 | 3,023.99 | 3,023.99 | 3,023.99 | 3,023.99 | 3,023.99 | - |
12 Dec 2023 | 3,002.09 | 3,002.09 | 3,002.09 | 3,002.09 | 3,002.09 | - |
11 Dec 2023 | 2,994.13 | 2,994.13 | 2,994.13 | 2,994.13 | 2,994.13 | - |
08 Dec 2023 | 2,986.99 | 2,986.99 | 2,986.99 | 2,986.99 | 2,986.99 | - |
07 Dec 2023 | 2,969.04 | 2,969.04 | 2,969.04 | 2,969.04 | 2,969.04 | - |
06 Dec 2023 | 2,958.42 | 2,958.42 | 2,958.42 | 2,958.42 | 2,958.42 | - |
05 Dec 2023 | 2,952.18 | 2,952.18 | 2,952.18 | 2,952.18 | 2,952.18 | - |
04 Dec 2023 | 2,951.03 | 2,951.03 | 2,951.03 | 2,951.03 | 2,951.03 | - |
01 Dec 2023 | 2,963.35 | 2,963.35 | 2,963.35 | 2,963.35 | 2,963.35 | - |
30 Nov 2023 | 2,945.69 | 2,945.69 | 2,945.69 | 2,945.69 | 2,945.69 | - |
29 Nov 2023 | 2,939.91 | 2,939.91 | 2,939.91 | 2,939.91 | 2,939.91 | - |
28 Nov 2023 | 2,941.37 | 2,941.37 | 2,941.37 | 2,941.37 | 2,941.37 | - |
27 Nov 2023 | 2,955.34 | 2,955.34 | 2,955.34 | 2,955.34 | 2,955.34 | - |
24 Nov 2023 | 2,960.67 | 2,960.67 | 2,960.67 | 2,960.67 | 2,960.67 | - |
23 Nov 2023 | 2,980.48 | 2,980.48 | 2,980.48 | 2,980.48 | 2,980.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |