Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3,780.00 | 3,790.00 | 3,715.00 | 3,740.00 | 3,740.00 | 229,918 |
16 May 2024 | 3,670.00 | 3,830.00 | 3,670.00 | 3,770.00 | 3,770.00 | 540,915 |
14 May 2024 | 3,695.00 | 3,730.00 | 3,635.00 | 3,660.00 | 3,660.00 | 512,569 |
13 May 2024 | 3,870.00 | 3,900.00 | 3,490.00 | 3,685.00 | 3,685.00 | 2,433,981 |
10 May 2024 | 4,540.00 | 4,615.00 | 3,630.00 | 3,855.00 | 3,855.00 | 4,420,984 |
09 May 2024 | 4,550.00 | 4,550.00 | 4,435.00 | 4,540.00 | 4,540.00 | 187,499 |
08 May 2024 | 4,510.00 | 4,575.00 | 4,485.00 | 4,550.00 | 4,550.00 | 164,657 |
07 May 2024 | 4,780.00 | 4,780.00 | 4,375.00 | 4,510.00 | 4,510.00 | 842,361 |
03 May 2024 | 4,690.00 | 4,955.00 | 4,665.00 | 4,780.00 | 4,780.00 | 564,368 |
02 May 2024 | 4,635.00 | 4,740.00 | 4,605.00 | 4,690.00 | 4,690.00 | 253,416 |
30 Apr 2024 | 4,560.00 | 4,700.00 | 4,550.00 | 4,660.00 | 4,660.00 | 242,306 |
29 Apr 2024 | 4,470.00 | 4,585.00 | 4,460.00 | 4,585.00 | 4,585.00 | 331,508 |
26 Apr 2024 | 4,520.00 | 4,550.00 | 4,345.00 | 4,490.00 | 4,490.00 | 545,629 |
25 Apr 2024 | 4,565.00 | 4,605.00 | 4,480.00 | 4,550.00 | 4,550.00 | 436,099 |
24 Apr 2024 | 4,570.00 | 4,710.00 | 4,530.00 | 4,605.00 | 4,605.00 | 475,740 |
23 Apr 2024 | 4,555.00 | 4,700.00 | 4,480.00 | 4,605.00 | 4,605.00 | 647,677 |
22 Apr 2024 | 4,415.00 | 4,900.00 | 4,300.00 | 4,600.00 | 4,600.00 | 3,364,909 |
19 Apr 2024 | 4,090.00 | 4,400.00 | 4,055.00 | 4,285.00 | 4,285.00 | 1,729,186 |
18 Apr 2024 | 4,075.00 | 4,080.00 | 4,005.00 | 4,075.00 | 4,075.00 | 196,564 |
17 Apr 2024 | 3,875.00 | 4,070.00 | 3,830.00 | 4,050.00 | 4,050.00 | 457,408 |
16 Apr 2024 | 3,875.00 | 3,900.00 | 3,705.00 | 3,890.00 | 3,890.00 | 277,808 |
15 Apr 2024 | 3,685.00 | 3,880.00 | 3,685.00 | 3,880.00 | 3,880.00 | 230,895 |
12 Apr 2024 | 3,625.00 | 3,770.00 | 3,620.00 | 3,720.00 | 3,720.00 | 137,090 |
11 Apr 2024 | 3,630.00 | 3,660.00 | 3,595.00 | 3,655.00 | 3,655.00 | 94,052 |
09 Apr 2024 | 3,720.00 | 3,725.00 | 3,630.00 | 3,635.00 | 3,635.00 | 138,188 |
08 Apr 2024 | 3,775.00 | 3,790.00 | 3,685.00 | 3,720.00 | 3,720.00 | 197,813 |
05 Apr 2024 | 3,890.00 | 3,895.00 | 3,745.00 | 3,780.00 | 3,780.00 | 240,050 |
04 Apr 2024 | 3,805.00 | 3,940.00 | 3,770.00 | 3,900.00 | 3,900.00 | 339,240 |
03 Apr 2024 | 3,765.00 | 3,980.00 | 3,735.00 | 3,780.00 | 3,780.00 | 1,018,171 |
02 Apr 2024 | 3,715.00 | 3,815.00 | 3,705.00 | 3,750.00 | 3,750.00 | 183,578 |
01 Apr 2024 | 3,725.00 | 3,855.00 | 3,725.00 | 3,765.00 | 3,765.00 | 325,083 |
29 Mar 2024 | 3,705.00 | 3,790.00 | 3,690.00 | 3,725.00 | 3,725.00 | 208,698 |
28 Mar 2024 | 3,695.00 | 3,720.00 | 3,650.00 | 3,705.00 | 3,705.00 | 124,219 |
27 Mar 2024 | 3,680.00 | 3,740.00 | 3,640.00 | 3,700.00 | 3,700.00 | 99,984 |
26 Mar 2024 | 3,655.00 | 3,720.00 | 3,625.00 | 3,705.00 | 3,705.00 | 165,910 |
25 Mar 2024 | 3,500.00 | 3,675.00 | 3,485.00 | 3,665.00 | 3,665.00 | 255,890 |
22 Mar 2024 | 3,455.00 | 3,525.00 | 3,435.00 | 3,500.00 | 3,500.00 | 74,282 |
21 Mar 2024 | 3,460.00 | 3,490.00 | 3,435.00 | 3,465.00 | 3,465.00 | 96,842 |
20 Mar 2024 | 3,435.00 | 3,460.00 | 3,390.00 | 3,460.00 | 3,460.00 | 102,070 |
19 Mar 2024 | 3,470.00 | 3,475.00 | 3,350.00 | 3,435.00 | 3,435.00 | 179,569 |
18 Mar 2024 | 3,430.00 | 3,480.00 | 3,410.00 | 3,455.00 | 3,455.00 | 74,750 |
15 Mar 2024 | 3,430.00 | 3,440.00 | 3,370.00 | 3,430.00 | 3,430.00 | 64,712 |
14 Mar 2024 | 3,415.00 | 3,445.00 | 3,370.00 | 3,430.00 | 3,430.00 | 158,647 |
13 Mar 2024 | 3,485.00 | 3,485.00 | 3,370.00 | 3,400.00 | 3,400.00 | 166,752 |
12 Mar 2024 | 3,445.00 | 3,475.00 | 3,405.00 | 3,455.00 | 3,455.00 | 93,062 |
11 Mar 2024 | 3,440.00 | 3,495.00 | 3,400.00 | 3,445.00 | 3,445.00 | 96,372 |
08 Mar 2024 | 3,595.00 | 3,600.00 | 3,440.00 | 3,440.00 | 3,440.00 | 251,546 |
07 Mar 2024 | 3,640.00 | 3,640.00 | 3,505.00 | 3,585.00 | 3,585.00 | 196,643 |
06 Mar 2024 | 3,580.00 | 3,700.00 | 3,545.00 | 3,625.00 | 3,625.00 | 124,578 |
05 Mar 2024 | 3,650.00 | 3,670.00 | 3,565.00 | 3,600.00 | 3,600.00 | 227,209 |
04 Mar 2024 | 3,725.00 | 3,735.00 | 3,625.00 | 3,650.00 | 3,650.00 | 343,671 |
29 Feb 2024 | 3,815.00 | 3,905.00 | 3,705.00 | 3,740.00 | 3,740.00 | 334,025 |
28 Feb 2024 | 3,765.00 | 3,910.00 | 3,760.00 | 3,800.00 | 3,800.00 | 758,025 |
27 Feb 2024 | 3,700.00 | 3,865.00 | 3,650.00 | 3,775.00 | 3,775.00 | 616,546 |
26 Feb 2024 | 3,755.00 | 3,800.00 | 3,680.00 | 3,730.00 | 3,730.00 | 320,350 |
23 Feb 2024 | 3,615.00 | 3,760.00 | 3,575.00 | 3,735.00 | 3,735.00 | 497,383 |
22 Feb 2024 | 3,705.00 | 3,710.00 | 3,605.00 | 3,615.00 | 3,615.00 | 161,780 |
21 Feb 2024 | 3,675.00 | 3,785.00 | 3,645.00 | 3,705.00 | 3,705.00 | 264,467 |
20 Feb 2024 | 3,540.00 | 3,725.00 | 3,535.00 | 3,705.00 | 3,705.00 | 473,913 |
19 Feb 2024 | 3,530.00 | 3,585.00 | 3,475.00 | 3,565.00 | 3,565.00 | 221,196 |
16 Feb 2024 | 3,450.00 | 3,515.00 | 3,450.00 | 3,510.00 | 3,510.00 | 138,529 |
15 Feb 2024 | 3,430.00 | 3,510.00 | 3,350.00 | 3,425.00 | 3,425.00 | 307,413 |
14 Feb 2024 | 3,280.00 | 3,450.00 | 3,250.00 | 3,430.00 | 3,430.00 | 348,065 |
13 Feb 2024 | 3,225.00 | 3,315.00 | 3,195.00 | 3,295.00 | 3,295.00 | 222,032 |
08 Feb 2024 | 3,240.00 | 3,255.00 | 3,190.00 | 3,225.00 | 3,225.00 | 69,664 |
07 Feb 2024 | 3,280.00 | 3,285.00 | 3,215.00 | 3,250.00 | 3,250.00 | 90,385 |
06 Feb 2024 | 3,290.00 | 3,320.00 | 3,230.00 | 3,280.00 | 3,280.00 | 127,647 |
05 Feb 2024 | 3,295.00 | 3,325.00 | 3,270.00 | 3,290.00 | 3,290.00 | 144,859 |
02 Feb 2024 | 3,215.00 | 3,285.00 | 3,190.00 | 3,280.00 | 3,280.00 | 148,632 |
01 Feb 2024 | 3,110.00 | 3,250.00 | 3,110.00 | 3,220.00 | 3,220.00 | 125,814 |
31 Jan 2024 | 3,170.00 | 3,180.00 | 3,125.00 | 3,140.00 | 3,140.00 | 53,705 |
30 Jan 2024 | 3,185.00 | 3,210.00 | 3,120.00 | 3,170.00 | 3,170.00 | 158,731 |
29 Jan 2024 | 3,085.00 | 3,210.00 | 3,070.00 | 3,165.00 | 3,165.00 | 224,805 |
26 Jan 2024 | 3,110.00 | 3,130.00 | 3,085.00 | 3,125.00 | 3,125.00 | 39,481 |
25 Jan 2024 | 3,040.00 | 3,130.00 | 3,015.00 | 3,115.00 | 3,115.00 | 73,756 |
24 Jan 2024 | 3,075.00 | 3,090.00 | 3,040.00 | 3,055.00 | 3,055.00 | 52,730 |
23 Jan 2024 | 3,035.00 | 3,090.00 | 3,015.00 | 3,080.00 | 3,080.00 | 94,423 |
22 Jan 2024 | 3,005.00 | 3,200.00 | 2,970.00 | 3,045.00 | 3,045.00 | 236,940 |
19 Jan 2024 | 2,970.00 | 3,010.00 | 2,965.00 | 2,990.00 | 2,990.00 | 42,175 |
18 Jan 2024 | 2,935.00 | 2,985.00 | 2,935.00 | 2,975.00 | 2,975.00 | 65,333 |
17 Jan 2024 | 3,005.00 | 3,010.00 | 2,920.00 | 2,960.00 | 2,960.00 | 183,889 |
16 Jan 2024 | 3,050.00 | 3,075.00 | 3,000.00 | 3,025.00 | 3,025.00 | 104,104 |
15 Jan 2024 | 3,070.00 | 3,075.00 | 3,050.00 | 3,075.00 | 3,075.00 | 6,619 |
12 Jan 2024 | 3,070.00 | 3,085.00 | 3,020.00 | 3,070.00 | 3,070.00 | 55,322 |
11 Jan 2024 | 3,145.00 | 3,145.00 | 3,075.00 | 3,080.00 | 3,080.00 | 87,911 |
10 Jan 2024 | 3,060.00 | 3,130.00 | 3,060.00 | 3,115.00 | 3,115.00 | 71,712 |
09 Jan 2024 | 3,055.00 | 3,090.00 | 3,055.00 | 3,075.00 | 3,075.00 | 76,199 |
08 Jan 2024 | 3,125.00 | 3,125.00 | 3,050.00 | 3,055.00 | 3,055.00 | 184,760 |
05 Jan 2024 | 3,130.00 | 3,155.00 | 3,095.00 | 3,095.00 | 3,095.00 | 106,503 |
04 Jan 2024 | 3,155.00 | 3,170.00 | 3,115.00 | 3,130.00 | 3,130.00 | 127,969 |
03 Jan 2024 | 3,175.00 | 3,195.00 | 3,150.00 | 3,160.00 | 3,160.00 | 57,753 |
02 Jan 2024 | 3,175.00 | 3,220.00 | 3,150.00 | 3,200.00 | 3,200.00 | 94,481 |
28 Dec 2023 | 3,165.00 | 3,195.00 | 3,165.00 | 3,175.00 | 3,175.00 | 47,842 |
27 Dec 2023 | 3,240.00 | 3,275.00 | 3,170.00 | 3,170.00 | 3,170.00 | 278,817 |
27 Dec 2023 | 100 Dividend | |||||
26 Dec 2023 | 3,280.00 | 3,310.00 | 3,220.00 | 3,275.00 | 3,175.00 | 144,712 |
22 Dec 2023 | 3,260.00 | 3,340.00 | 3,255.00 | 3,300.00 | 3,199.24 | 123,706 |
21 Dec 2023 | 3,285.00 | 3,285.00 | 3,250.00 | 3,250.00 | 3,150.76 | 121,103 |
20 Dec 2023 | 3,320.00 | 3,345.00 | 3,285.00 | 3,295.00 | 3,194.39 | 150,227 |
19 Dec 2023 | 3,395.00 | 3,395.00 | 3,310.00 | 3,320.00 | 3,218.63 | 124,379 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |