Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 2,915.50 | 2,945.00 | 2,905.00 | 2,941.50 | 2,941.50 | 457,900 |
10 May 2024 | 2,939.00 | 2,939.00 | 2,895.00 | 2,905.00 | 2,905.00 | 520,600 |
09 May 2024 | 2,905.00 | 2,938.00 | 2,873.00 | 2,920.50 | 2,920.50 | 646,900 |
08 May 2024 | 2,945.00 | 2,985.00 | 2,877.50 | 2,881.50 | 2,881.50 | 673,800 |
07 May 2024 | 2,895.50 | 2,931.00 | 2,879.50 | 2,920.00 | 2,920.00 | 931,000 |
02 May 2024 | 2,877.00 | 2,915.00 | 2,852.00 | 2,889.50 | 2,889.50 | 600,900 |
01 May 2024 | 2,950.00 | 2,950.00 | 2,844.00 | 2,855.00 | 2,855.00 | 770,700 |
30 Apr 2024 | 2,911.00 | 2,966.00 | 2,896.00 | 2,952.00 | 2,952.00 | 570,600 |
26 Apr 2024 | 2,869.50 | 2,912.50 | 2,840.00 | 2,910.00 | 2,910.00 | 478,100 |
25 Apr 2024 | 2,896.00 | 2,900.00 | 2,842.50 | 2,862.50 | 2,862.50 | 448,800 |
24 Apr 2024 | 2,868.00 | 2,897.00 | 2,840.50 | 2,887.00 | 2,887.00 | 379,100 |
23 Apr 2024 | 2,850.00 | 2,883.00 | 2,818.00 | 2,881.50 | 2,881.50 | 463,400 |
22 Apr 2024 | 2,768.50 | 2,833.00 | 2,750.00 | 2,821.50 | 2,821.50 | 301,400 |
19 Apr 2024 | 2,807.50 | 2,825.50 | 2,739.50 | 2,743.50 | 2,743.50 | 344,100 |
18 Apr 2024 | 2,770.50 | 2,862.00 | 2,762.00 | 2,840.00 | 2,840.00 | 484,800 |
17 Apr 2024 | 2,720.00 | 2,744.00 | 2,694.00 | 2,742.50 | 2,742.50 | 380,800 |
16 Apr 2024 | 2,762.50 | 2,762.50 | 2,698.50 | 2,714.00 | 2,714.00 | 408,500 |
15 Apr 2024 | 2,801.00 | 2,805.00 | 2,755.50 | 2,792.50 | 2,792.50 | 369,000 |
12 Apr 2024 | 2,853.00 | 2,869.00 | 2,824.00 | 2,830.50 | 2,830.50 | 409,700 |
11 Apr 2024 | 2,801.00 | 2,872.00 | 2,795.00 | 2,850.00 | 2,850.00 | 323,500 |
10 Apr 2024 | 2,859.00 | 2,870.50 | 2,818.50 | 2,829.00 | 2,829.00 | 387,000 |
09 Apr 2024 | 2,906.00 | 2,939.50 | 2,857.00 | 2,863.50 | 2,863.50 | 485,700 |
08 Apr 2024 | 2,996.50 | 3,002.00 | 2,893.00 | 2,929.00 | 2,929.00 | 541,900 |
05 Apr 2024 | 3,151.00 | 3,195.00 | 2,962.50 | 2,977.00 | 2,977.00 | 1,185,000 |
04 Apr 2024 | 3,075.00 | 3,115.00 | 3,033.00 | 3,081.00 | 3,081.00 | 658,000 |
03 Apr 2024 | 3,075.00 | 3,110.00 | 3,042.00 | 3,067.00 | 3,067.00 | 441,900 |
02 Apr 2024 | 3,083.00 | 3,103.00 | 3,024.00 | 3,059.00 | 3,059.00 | 264,600 |
01 Apr 2024 | 3,168.00 | 3,170.00 | 3,074.00 | 3,100.00 | 3,100.00 | 293,300 |
29 Mar 2024 | 3,138.00 | 3,178.00 | 3,115.00 | 3,174.00 | 3,174.00 | 146,000 |
28 Mar 2024 | 3,153.00 | 3,167.00 | 3,116.00 | 3,118.00 | 3,118.00 | 147,900 |
27 Mar 2024 | 3,181.00 | 3,212.00 | 3,152.00 | 3,170.00 | 3,170.00 | 241,100 |
26 Mar 2024 | 3,146.00 | 3,176.00 | 3,109.00 | 3,159.00 | 3,159.00 | 214,300 |
25 Mar 2024 | 3,167.00 | 3,184.00 | 3,148.00 | 3,165.00 | 3,165.00 | 163,600 |
22 Mar 2024 | 3,232.00 | 3,249.00 | 3,176.00 | 3,186.00 | 3,186.00 | 216,600 |
21 Mar 2024 | 3,280.00 | 3,280.00 | 3,228.00 | 3,232.00 | 3,232.00 | 176,500 |
19 Mar 2024 | 3,268.00 | 3,275.00 | 3,231.00 | 3,261.00 | 3,261.00 | 150,700 |
18 Mar 2024 | 3,280.00 | 3,288.00 | 3,233.00 | 3,263.00 | 3,263.00 | 141,300 |
15 Mar 2024 | 3,264.00 | 3,299.00 | 3,241.00 | 3,271.00 | 3,271.00 | 170,800 |
14 Mar 2024 | 3,257.00 | 3,260.00 | 3,215.00 | 3,247.00 | 3,247.00 | 124,300 |
13 Mar 2024 | 3,206.00 | 3,276.00 | 3,182.00 | 3,244.00 | 3,244.00 | 175,100 |
12 Mar 2024 | 3,218.00 | 3,278.00 | 3,165.00 | 3,276.00 | 3,276.00 | 211,100 |
11 Mar 2024 | 3,258.00 | 3,276.00 | 3,187.00 | 3,226.00 | 3,226.00 | 256,800 |
08 Mar 2024 | 3,253.00 | 3,295.00 | 3,218.00 | 3,253.00 | 3,253.00 | 414,900 |
07 Mar 2024 | 3,220.00 | 3,296.00 | 3,220.00 | 3,293.00 | 3,293.00 | 479,100 |
06 Mar 2024 | 3,107.00 | 3,227.00 | 3,095.00 | 3,212.00 | 3,212.00 | 368,200 |
05 Mar 2024 | 3,101.00 | 3,116.00 | 3,067.00 | 3,100.00 | 3,100.00 | 360,400 |
04 Mar 2024 | 3,099.00 | 3,130.00 | 3,044.00 | 3,078.00 | 3,078.00 | 370,400 |
01 Mar 2024 | 3,101.00 | 3,107.00 | 3,044.00 | 3,092.00 | 3,092.00 | 354,500 |
29 Feb 2024 | 3,063.00 | 3,158.00 | 3,042.00 | 3,138.00 | 3,138.00 | 434,800 |
28 Feb 2024 | 3,085.00 | 3,097.00 | 3,023.00 | 3,044.00 | 3,044.00 | 403,000 |
27 Feb 2024 | 3,040.00 | 3,118.00 | 3,029.00 | 3,053.00 | 3,053.00 | 412,400 |
26 Feb 2024 | 3,100.00 | 3,159.00 | 3,052.00 | 3,103.00 | 3,103.00 | 942,100 |
22 Feb 2024 | 3,019.00 | 3,030.00 | 2,927.50 | 2,959.00 | 2,959.00 | 468,400 |
21 Feb 2024 | 3,060.00 | 3,083.00 | 3,013.00 | 3,041.00 | 3,041.00 | 271,600 |
20 Feb 2024 | 3,100.00 | 3,123.00 | 3,050.00 | 3,050.00 | 3,050.00 | 319,400 |
19 Feb 2024 | 3,041.00 | 3,091.00 | 3,033.00 | 3,088.00 | 3,088.00 | 246,800 |
16 Feb 2024 | 2,972.50 | 3,021.00 | 2,967.00 | 3,016.00 | 3,016.00 | 269,700 |
15 Feb 2024 | 2,978.50 | 2,994.50 | 2,930.50 | 2,947.00 | 2,947.00 | 366,500 |
14 Feb 2024 | 3,001.00 | 3,014.00 | 2,936.50 | 2,963.50 | 2,963.50 | 393,300 |
13 Feb 2024 | 3,045.00 | 3,052.00 | 2,993.00 | 3,000.00 | 3,000.00 | 615,900 |
09 Feb 2024 | 3,055.00 | 3,086.00 | 3,024.00 | 3,029.00 | 3,029.00 | 323,000 |
08 Feb 2024 | 3,119.00 | 3,151.00 | 3,081.00 | 3,084.00 | 3,084.00 | 257,600 |
07 Feb 2024 | 3,130.00 | 3,159.00 | 3,124.00 | 3,139.00 | 3,139.00 | 221,100 |
06 Feb 2024 | 3,155.00 | 3,155.00 | 3,061.00 | 3,094.00 | 3,094.00 | 536,700 |
05 Feb 2024 | 3,155.00 | 3,205.00 | 3,155.00 | 3,181.00 | 3,181.00 | 267,500 |
02 Feb 2024 | 3,174.00 | 3,180.00 | 3,128.00 | 3,144.00 | 3,144.00 | 297,200 |
01 Feb 2024 | 3,151.00 | 3,179.00 | 3,141.00 | 3,162.00 | 3,162.00 | 306,500 |
31 Jan 2024 | 3,209.00 | 3,209.00 | 3,146.00 | 3,197.00 | 3,197.00 | 507,400 |
30 Jan 2024 | 3,342.00 | 3,403.00 | 3,179.00 | 3,180.00 | 3,180.00 | 1,857,500 |
29 Jan 2024 | 3,270.00 | 3,333.00 | 3,261.00 | 3,308.00 | 3,308.00 | 360,600 |
26 Jan 2024 | 3,233.00 | 3,280.00 | 3,220.00 | 3,250.00 | 3,250.00 | 351,700 |
25 Jan 2024 | 3,200.00 | 3,228.00 | 3,171.00 | 3,225.00 | 3,225.00 | 304,800 |
24 Jan 2024 | 3,265.00 | 3,270.00 | 3,210.00 | 3,227.00 | 3,227.00 | 303,100 |
23 Jan 2024 | 3,248.00 | 3,277.00 | 3,238.00 | 3,265.00 | 3,265.00 | 241,500 |
22 Jan 2024 | 3,220.00 | 3,250.00 | 3,202.00 | 3,248.00 | 3,248.00 | 219,200 |
19 Jan 2024 | 3,300.00 | 3,307.00 | 3,204.00 | 3,210.00 | 3,210.00 | 408,400 |
18 Jan 2024 | 3,258.00 | 3,291.00 | 3,215.00 | 3,281.00 | 3,281.00 | 350,200 |
17 Jan 2024 | 3,210.00 | 3,316.00 | 3,210.00 | 3,281.00 | 3,281.00 | 633,600 |
16 Jan 2024 | 3,241.00 | 3,266.00 | 3,183.00 | 3,206.00 | 3,206.00 | 396,800 |
15 Jan 2024 | 3,241.00 | 3,266.00 | 3,231.00 | 3,253.00 | 3,253.00 | 96,600 |
12 Jan 2024 | 3,250.00 | 3,266.00 | 3,187.00 | 3,213.00 | 3,213.00 | 1,086,900 |
11 Jan 2024 | 3,294.00 | 3,314.00 | 3,200.00 | 3,246.00 | 3,246.00 | 870,500 |
10 Jan 2024 | 3,380.00 | 3,384.00 | 3,287.00 | 3,307.00 | 3,307.00 | 840,000 |
09 Jan 2024 | 3,397.00 | 3,474.00 | 3,366.00 | 3,427.00 | 3,427.00 | 779,300 |
05 Jan 2024 | 3,300.00 | 3,359.00 | 3,282.00 | 3,341.00 | 3,341.00 | 633,700 |
04 Jan 2024 | 3,174.00 | 3,302.00 | 3,158.00 | 3,300.00 | 3,300.00 | 1,702,400 |
29 Dec 2023 | 3,275.00 | 3,345.00 | 3,155.00 | 3,207.00 | 3,207.00 | 3,132,300 |
28 Dec 2023 | 3,480.00 | 3,484.00 | 3,416.00 | 3,450.00 | 3,450.00 | 465,500 |
27 Dec 2023 | 3,549.00 | 3,594.00 | 3,490.00 | 3,500.00 | 3,500.00 | 526,800 |
26 Dec 2023 | 3,524.00 | 3,555.00 | 3,483.00 | 3,548.00 | 3,548.00 | 361,900 |
25 Dec 2023 | 3,527.00 | 3,530.00 | 3,447.00 | 3,510.00 | 3,510.00 | 231,000 |
22 Dec 2023 | 3,336.00 | 3,488.00 | 3,324.00 | 3,467.00 | 3,467.00 | 712,400 |
21 Dec 2023 | 3,311.00 | 3,330.00 | 3,302.00 | 3,319.00 | 3,319.00 | 282,100 |
20 Dec 2023 | 3,336.00 | 3,365.00 | 3,318.00 | 3,331.00 | 3,331.00 | 398,700 |
19 Dec 2023 | 3,295.00 | 3,317.00 | 3,264.00 | 3,305.00 | 3,305.00 | 400,700 |
18 Dec 2023 | 3,350.00 | 3,356.00 | 3,269.00 | 3,305.00 | 3,305.00 | 334,200 |
15 Dec 2023 | 3,405.00 | 3,443.00 | 3,346.00 | 3,361.00 | 3,361.00 | 380,500 |
14 Dec 2023 | 3,528.00 | 3,531.00 | 3,436.00 | 3,457.00 | 3,457.00 | 257,800 |
13 Dec 2023 | 3,601.00 | 3,614.00 | 3,502.00 | 3,514.00 | 3,514.00 | 281,700 |
12 Dec 2023 | 3,600.00 | 3,627.00 | 3,572.00 | 3,580.00 | 3,580.00 | 428,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |