Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 3,010.66 | 3,010.66 | 3,010.66 | 3,010.66 | 3,010.66 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 3,027.78 | 3,027.78 | 3,027.78 | 3,027.78 | 3,027.78 | - |
29 Apr 2024 | 3,045.29 | 3,045.29 | 3,045.29 | 3,045.29 | 3,045.29 | - |
26 Apr 2024 | 3,053.62 | 3,053.62 | 3,053.62 | 3,053.62 | 3,053.62 | - |
25 Apr 2024 | 3,055.72 | 3,055.72 | 3,055.72 | 3,055.72 | 3,055.72 | - |
24 Apr 2024 | 3,066.58 | 3,066.58 | 3,066.58 | 3,066.58 | 3,066.58 | - |
23 Apr 2024 | 3,082.60 | 3,082.60 | 3,082.60 | 3,082.60 | 3,082.60 | - |
22 Apr 2024 | 3,092.01 | 3,092.01 | 3,092.01 | 3,092.01 | 3,092.01 | - |
19 Apr 2024 | 3,070.96 | 3,070.96 | 3,070.96 | 3,070.96 | 3,070.96 | - |
18 Apr 2024 | 3,027.01 | 3,027.01 | 3,027.01 | 3,027.01 | 3,027.01 | - |
17 Apr 2024 | 3,004.81 | 3,004.81 | 3,004.81 | 3,004.81 | 3,004.81 | - |
16 Apr 2024 | 3,025.34 | 3,025.34 | 3,025.34 | 3,025.34 | 3,025.34 | - |
15 Apr 2024 | 3,037.37 | 3,037.37 | 3,037.37 | 3,037.37 | 3,037.37 | - |
12 Apr 2024 | 3,053.01 | 3,053.01 | 3,053.01 | 3,053.01 | 3,053.01 | - |
11 Apr 2024 | 3,068.82 | 3,068.82 | 3,068.82 | 3,068.82 | 3,068.82 | - |
10 Apr 2024 | 3,085.84 | 3,085.84 | 3,085.84 | 3,085.84 | 3,085.84 | - |
09 Apr 2024 | 3,090.49 | 3,090.49 | 3,090.49 | 3,090.49 | 3,090.49 | - |
08 Apr 2024 | 3,093.82 | 3,093.82 | 3,093.82 | 3,093.82 | 3,093.82 | - |
05 Apr 2024 | 3,100.43 | 3,100.43 | 3,100.43 | 3,100.43 | 3,100.43 | - |
04 Apr 2024 | 3,082.56 | 3,082.56 | 3,082.56 | 3,082.56 | 3,082.56 | - |
03 Apr 2024 | 3,102.48 | 3,102.48 | 3,102.48 | 3,102.48 | 3,102.48 | - |
02 Apr 2024 | 3,127.82 | 3,127.82 | 3,127.82 | 3,127.82 | 3,127.82 | - |
28 Mar 2024 | 3,153.26 | 3,153.26 | 3,153.26 | 3,153.26 | 3,153.26 | - |
27 Mar 2024 | 3,133.73 | 3,133.73 | 3,133.73 | 3,133.73 | 3,133.73 | - |
26 Mar 2024 | 3,088.80 | 3,088.80 | 3,088.80 | 3,088.80 | 3,088.80 | - |
25 Mar 2024 | 3,081.58 | 3,081.58 | 3,081.58 | 3,081.58 | 3,081.58 | - |
22 Mar 2024 | 3,088.68 | 3,088.68 | 3,088.68 | 3,088.68 | 3,088.68 | - |
21 Mar 2024 | 3,090.59 | 3,090.59 | 3,090.59 | 3,090.59 | 3,090.59 | - |
20 Mar 2024 | 3,044.06 | 3,044.06 | 3,044.06 | 3,044.06 | 3,044.06 | - |
19 Mar 2024 | 3,039.35 | 3,039.35 | 3,039.35 | 3,039.35 | 3,039.35 | - |
18 Mar 2024 | 3,020.54 | 3,020.54 | 3,020.54 | 3,020.54 | 3,020.54 | - |
15 Mar 2024 | 3,013.23 | 3,013.23 | 3,013.23 | 3,013.23 | 3,013.23 | - |
14 Mar 2024 | 3,004.21 | 3,004.21 | 3,004.21 | 3,004.21 | 3,004.21 | - |
13 Mar 2024 | 3,021.40 | 3,021.40 | 3,021.40 | 3,021.40 | 3,021.40 | - |
12 Mar 2024 | 3,029.80 | 3,029.80 | 3,029.80 | 3,029.80 | 3,029.80 | - |
11 Mar 2024 | 3,013.03 | 3,013.03 | 3,013.03 | 3,013.03 | 3,013.03 | - |
08 Mar 2024 | 2,988.93 | 2,988.93 | 2,988.93 | 2,988.93 | 2,988.93 | - |
07 Mar 2024 | 2,996.56 | 2,996.56 | 2,996.56 | 2,996.56 | 2,996.56 | - |
06 Mar 2024 | 3,004.59 | 3,004.59 | 3,004.59 | 3,004.59 | 3,004.59 | - |
05 Mar 2024 | 2,996.69 | 2,996.69 | 2,996.69 | 2,996.69 | 2,996.69 | - |
04 Mar 2024 | 3,002.65 | 3,002.65 | 3,002.65 | 3,002.65 | 3,002.65 | - |
01 Mar 2024 | 2,996.21 | 2,996.21 | 2,996.21 | 2,996.21 | 2,996.21 | - |
29 Feb 2024 | 3,000.57 | 3,000.57 | 3,000.57 | 3,000.57 | 3,000.57 | - |
28 Feb 2024 | 2,984.71 | 2,984.71 | 2,984.71 | 2,984.71 | 2,984.71 | - |
27 Feb 2024 | 2,982.64 | 2,982.64 | 2,982.64 | 2,982.64 | 2,982.64 | - |
26 Feb 2024 | 2,968.56 | 2,968.56 | 2,968.56 | 2,968.56 | 2,968.56 | - |
23 Feb 2024 | 2,988.52 | 2,988.52 | 2,988.52 | 2,988.52 | 2,988.52 | - |
22 Feb 2024 | 2,984.17 | 2,984.17 | 2,984.17 | 2,984.17 | 2,984.17 | - |
21 Feb 2024 | 2,974.60 | 2,974.60 | 2,974.60 | 2,974.60 | 2,974.60 | - |
20 Feb 2024 | 2,963.18 | 2,963.18 | 2,963.18 | 2,963.18 | 2,963.18 | - |
19 Feb 2024 | 2,973.27 | 2,973.27 | 2,973.27 | 2,973.27 | 2,973.27 | - |
16 Feb 2024 | 2,972.92 | 2,972.92 | 2,972.92 | 2,972.92 | 2,972.92 | - |
15 Feb 2024 | 2,976.36 | 2,976.36 | 2,976.36 | 2,976.36 | 2,976.36 | - |
14 Feb 2024 | 2,951.73 | 2,951.73 | 2,951.73 | 2,951.73 | 2,951.73 | - |
13 Feb 2024 | 2,933.08 | 2,933.08 | 2,933.08 | 2,933.08 | 2,933.08 | - |
12 Feb 2024 | 2,955.90 | 2,955.90 | 2,955.90 | 2,955.90 | 2,955.90 | - |
09 Feb 2024 | 2,941.12 | 2,941.12 | 2,941.12 | 2,941.12 | 2,941.12 | - |
08 Feb 2024 | 2,949.20 | 2,949.20 | 2,949.20 | 2,949.20 | 2,949.20 | - |
07 Feb 2024 | 2,939.47 | 2,939.47 | 2,939.47 | 2,939.47 | 2,939.47 | - |
06 Feb 2024 | 2,936.53 | 2,936.53 | 2,936.53 | 2,936.53 | 2,936.53 | - |
05 Feb 2024 | 2,926.40 | 2,926.40 | 2,926.40 | 2,926.40 | 2,926.40 | - |
02 Feb 2024 | 2,929.47 | 2,929.47 | 2,929.47 | 2,929.47 | 2,929.47 | - |
01 Feb 2024 | 2,900.96 | 2,900.96 | 2,900.96 | 2,900.96 | 2,900.96 | - |
31 Jan 2024 | 2,887.07 | 2,887.07 | 2,887.07 | 2,887.07 | 2,887.07 | - |
30 Jan 2024 | 2,910.36 | 2,910.36 | 2,910.36 | 2,910.36 | 2,910.36 | - |
29 Jan 2024 | 2,901.97 | 2,901.97 | 2,901.97 | 2,901.97 | 2,901.97 | - |
26 Jan 2024 | 2,898.19 | 2,898.19 | 2,898.19 | 2,898.19 | 2,898.19 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 2,874.52 | 2,874.52 | 2,874.52 | 2,874.52 | 2,874.52 | - |
23 Jan 2024 | 2,906.13 | 2,906.13 | 2,906.13 | 2,906.13 | 2,906.13 | - |
22 Jan 2024 | 2,890.15 | 2,890.15 | 2,890.15 | 2,890.15 | 2,890.15 | - |
19 Jan 2024 | 2,899.14 | 2,899.14 | 2,899.14 | 2,899.14 | 2,899.14 | - |
18 Jan 2024 | 2,878.49 | 2,878.49 | 2,878.49 | 2,878.49 | 2,878.49 | - |
17 Jan 2024 | 2,879.05 | 2,879.05 | 2,879.05 | 2,879.05 | 2,879.05 | - |
16 Jan 2024 | 2,911.37 | 2,911.37 | 2,911.37 | 2,911.37 | 2,911.37 | - |
15 Jan 2024 | 2,899.86 | 2,899.86 | 2,899.86 | 2,899.86 | 2,899.86 | - |
12 Jan 2024 | 2,896.23 | 2,896.23 | 2,896.23 | 2,896.23 | 2,896.23 | - |
11 Jan 2024 | 2,883.65 | 2,883.65 | 2,883.65 | 2,883.65 | 2,883.65 | - |
10 Jan 2024 | 2,899.44 | 2,899.44 | 2,899.44 | 2,899.44 | 2,899.44 | - |
09 Jan 2024 | 2,908.92 | 2,908.92 | 2,908.92 | 2,908.92 | 2,908.92 | - |
08 Jan 2024 | 2,906.29 | 2,906.29 | 2,906.29 | 2,906.29 | 2,906.29 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2,879.56 | 2,879.56 | 2,879.56 | 2,879.56 | 2,879.56 | - |
28 Dec 2023 | 2,885.09 | 2,885.09 | 2,885.09 | 2,885.09 | 2,885.09 | - |
27 Dec 2023 | 2,861.03 | 2,861.03 | 2,861.03 | 2,861.03 | 2,861.03 | - |
22 Dec 2023 | 2,863.29 | 2,863.29 | 2,863.29 | 2,863.29 | 2,863.29 | - |
21 Dec 2023 | 2,851.11 | 2,851.11 | 2,851.11 | 2,851.11 | 2,851.11 | - |
20 Dec 2023 | 2,843.58 | 2,843.58 | 2,843.58 | 2,843.58 | 2,843.58 | - |
19 Dec 2023 | 2,861.46 | 2,861.46 | 2,861.46 | 2,861.46 | 2,861.46 | - |
18 Dec 2023 | 2,859.70 | 2,859.70 | 2,859.70 | 2,859.70 | 2,859.70 | - |
15 Dec 2023 | 2,854.08 | 2,854.08 | 2,854.08 | 2,854.08 | 2,854.08 | - |
14 Dec 2023 | 2,850.56 | 2,850.56 | 2,850.56 | 2,850.56 | 2,850.56 | - |
13 Dec 2023 | 2,863.75 | 2,863.75 | 2,863.75 | 2,863.75 | 2,863.75 | - |
12 Dec 2023 | 2,826.28 | 2,826.28 | 2,826.28 | 2,826.28 | 2,826.28 | - |
11 Dec 2023 | 2,841.37 | 2,841.37 | 2,841.37 | 2,841.37 | 2,841.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |