Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 2,915.50 | 2,955.00 | 2,895.00 | 2,946.00 | 2,946.00 | 1,168,000 |
22 May 2024 | 2,978.00 | 2,981.50 | 2,913.00 | 2,915.50 | 2,915.50 | 1,690,200 |
21 May 2024 | 3,024.00 | 3,049.00 | 2,985.50 | 2,985.50 | 2,985.50 | 1,165,400 |
20 May 2024 | 3,052.00 | 3,065.00 | 3,003.00 | 3,020.00 | 3,020.00 | 1,083,300 |
17 May 2024 | 3,036.00 | 3,054.00 | 3,017.00 | 3,032.00 | 3,032.00 | 1,125,000 |
16 May 2024 | 3,028.00 | 3,086.00 | 2,994.50 | 3,068.00 | 3,068.00 | 1,220,700 |
15 May 2024 | 3,140.00 | 3,150.00 | 3,026.00 | 3,027.00 | 3,027.00 | 2,098,700 |
14 May 2024 | 3,134.00 | 3,243.00 | 3,113.00 | 3,139.00 | 3,139.00 | 2,123,100 |
13 May 2024 | 3,025.00 | 3,198.00 | 3,023.00 | 3,079.00 | 3,079.00 | 3,582,500 |
10 May 2024 | 2,887.00 | 3,294.00 | 2,838.50 | 3,038.00 | 3,038.00 | 12,969,000 |
09 May 2024 | 2,878.50 | 2,886.50 | 2,847.00 | 2,857.00 | 2,857.00 | 1,423,800 |
08 May 2024 | 2,874.50 | 2,936.00 | 2,853.50 | 2,867.00 | 2,867.00 | 1,726,000 |
07 May 2024 | 2,938.00 | 2,952.50 | 2,850.50 | 2,862.00 | 2,862.00 | 2,597,000 |
02 May 2024 | 2,980.00 | 2,985.00 | 2,920.50 | 2,957.00 | 2,957.00 | 1,241,300 |
01 May 2024 | 3,019.00 | 3,033.00 | 2,976.50 | 3,005.00 | 3,005.00 | 980,100 |
30 Apr 2024 | 3,040.00 | 3,056.00 | 2,992.50 | 3,001.00 | 3,001.00 | 797,800 |
26 Apr 2024 | 2,923.50 | 3,028.00 | 2,905.00 | 3,028.00 | 3,028.00 | 1,168,700 |
25 Apr 2024 | 2,984.50 | 3,008.00 | 2,938.00 | 2,938.50 | 2,938.50 | 803,600 |
24 Apr 2024 | 2,985.50 | 3,010.00 | 2,941.00 | 2,999.00 | 2,999.00 | 862,600 |
23 Apr 2024 | 3,043.00 | 3,052.00 | 2,978.00 | 2,978.50 | 2,978.50 | 635,200 |
22 Apr 2024 | 2,975.00 | 3,030.00 | 2,955.00 | 3,024.00 | 3,024.00 | 754,200 |
19 Apr 2024 | 2,978.00 | 2,983.00 | 2,893.50 | 2,928.00 | 2,928.00 | 1,342,600 |
18 Apr 2024 | 2,900.00 | 3,021.00 | 2,898.00 | 2,994.50 | 2,994.50 | 905,900 |
17 Apr 2024 | 2,991.00 | 3,005.00 | 2,906.00 | 2,941.50 | 2,941.50 | 1,532,800 |
16 Apr 2024 | 3,100.00 | 3,109.00 | 2,998.00 | 2,998.00 | 2,998.00 | 1,162,500 |
15 Apr 2024 | 3,158.00 | 3,189.00 | 3,139.00 | 3,150.00 | 3,150.00 | 853,500 |
12 Apr 2024 | 3,175.00 | 3,183.00 | 3,143.00 | 3,163.00 | 3,163.00 | 516,800 |
11 Apr 2024 | 3,156.00 | 3,184.00 | 3,108.00 | 3,150.00 | 3,150.00 | 825,100 |
10 Apr 2024 | 3,169.00 | 3,181.00 | 3,133.00 | 3,164.00 | 3,164.00 | 669,600 |
09 Apr 2024 | 3,165.00 | 3,188.00 | 3,112.00 | 3,168.00 | 3,168.00 | 947,100 |
08 Apr 2024 | 3,143.00 | 3,247.00 | 3,141.00 | 3,197.00 | 3,197.00 | 1,735,800 |
05 Apr 2024 | 3,090.00 | 3,214.00 | 3,081.00 | 3,138.00 | 3,138.00 | 2,290,100 |
04 Apr 2024 | 3,026.00 | 3,130.00 | 3,009.00 | 3,130.00 | 3,130.00 | 2,147,900 |
03 Apr 2024 | 2,918.00 | 3,038.00 | 2,910.00 | 3,000.00 | 3,000.00 | 2,961,600 |
02 Apr 2024 | 2,861.00 | 2,897.00 | 2,846.00 | 2,886.50 | 2,886.50 | 976,600 |
01 Apr 2024 | 2,907.00 | 2,907.00 | 2,866.00 | 2,866.50 | 2,866.50 | 948,300 |
29 Mar 2024 | 2,888.00 | 2,904.50 | 2,863.00 | 2,872.50 | 2,872.50 | 1,146,000 |
28 Mar 2024 | 2,945.50 | 2,945.50 | 2,875.00 | 2,898.50 | 2,898.50 | 2,088,700 |
27 Mar 2024 | 2,910.00 | 2,975.50 | 2,906.50 | 2,948.00 | 2,948.00 | 1,672,900 |
26 Mar 2024 | 2,930.00 | 2,944.50 | 2,900.50 | 2,920.00 | 2,920.00 | 1,914,100 |
25 Mar 2024 | 3,015.00 | 3,027.00 | 2,956.00 | 2,959.00 | 2,959.00 | 1,500,600 |
22 Mar 2024 | 3,016.00 | 3,051.00 | 3,005.00 | 3,023.00 | 3,023.00 | 1,126,300 |
21 Mar 2024 | 3,112.00 | 3,118.00 | 2,996.00 | 3,015.00 | 3,015.00 | 1,552,600 |
19 Mar 2024 | 3,071.00 | 3,115.00 | 3,061.00 | 3,115.00 | 3,115.00 | 914,100 |
18 Mar 2024 | 3,003.00 | 3,077.00 | 3,003.00 | 3,071.00 | 3,071.00 | 881,800 |
15 Mar 2024 | 2,980.00 | 3,022.00 | 2,971.00 | 2,995.00 | 2,995.00 | 794,800 |
14 Mar 2024 | 3,060.00 | 3,060.00 | 2,998.00 | 3,014.00 | 3,014.00 | 973,000 |
13 Mar 2024 | 3,048.00 | 3,090.00 | 3,030.00 | 3,069.00 | 3,069.00 | 1,909,900 |
12 Mar 2024 | 2,904.00 | 3,012.00 | 2,882.00 | 2,999.50 | 2,999.50 | 1,756,600 |
11 Mar 2024 | 2,882.50 | 2,909.50 | 2,864.00 | 2,894.50 | 2,894.50 | 963,800 |
08 Mar 2024 | 2,950.00 | 2,962.00 | 2,892.00 | 2,902.50 | 2,902.50 | 1,747,200 |
07 Mar 2024 | 2,937.00 | 2,983.00 | 2,912.50 | 2,975.50 | 2,975.50 | 1,471,400 |
06 Mar 2024 | 2,970.50 | 2,976.50 | 2,922.00 | 2,935.50 | 2,935.50 | 1,816,200 |
05 Mar 2024 | 2,978.00 | 3,060.00 | 2,968.50 | 2,995.00 | 2,995.00 | 1,531,500 |
04 Mar 2024 | 3,036.00 | 3,103.00 | 2,983.50 | 3,031.00 | 3,031.00 | 2,203,800 |
01 Mar 2024 | 2,971.00 | 2,987.50 | 2,942.50 | 2,960.00 | 2,960.00 | 1,218,500 |
29 Feb 2024 | 3,000.00 | 3,002.00 | 2,918.00 | 2,966.50 | 2,966.50 | 1,804,500 |
28 Feb 2024 | 3,066.00 | 3,067.00 | 2,975.50 | 2,988.50 | 2,988.50 | 1,370,800 |
27 Feb 2024 | 3,040.00 | 3,079.00 | 3,013.00 | 3,056.00 | 3,056.00 | 1,136,400 |
26 Feb 2024 | 3,055.00 | 3,086.00 | 3,020.00 | 3,039.00 | 3,039.00 | 1,298,900 |
22 Feb 2024 | 3,069.00 | 3,089.00 | 3,002.00 | 3,019.00 | 3,019.00 | 1,057,600 |
21 Feb 2024 | 3,048.00 | 3,122.00 | 3,035.00 | 3,070.00 | 3,070.00 | 1,247,200 |
20 Feb 2024 | 3,072.00 | 3,075.00 | 3,013.00 | 3,045.00 | 3,045.00 | 1,368,800 |
19 Feb 2024 | 3,008.00 | 3,118.00 | 2,999.00 | 3,068.00 | 3,068.00 | 1,712,600 |
16 Feb 2024 | 2,912.00 | 3,044.00 | 2,910.50 | 2,983.00 | 2,983.00 | 2,447,700 |
15 Feb 2024 | 2,959.50 | 2,966.00 | 2,830.00 | 2,838.00 | 2,838.00 | 3,957,200 |
14 Feb 2024 | 3,040.00 | 3,058.00 | 2,945.00 | 2,990.00 | 2,990.00 | 2,793,000 |
13 Feb 2024 | 3,200.00 | 3,277.00 | 3,036.00 | 3,070.00 | 3,070.00 | 4,046,800 |
09 Feb 2024 | 2,818.00 | 3,167.00 | 2,755.00 | 3,120.00 | 3,120.00 | 11,261,100 |
08 Feb 2024 | 2,850.00 | 2,854.50 | 2,816.50 | 2,825.50 | 2,825.50 | 1,466,700 |
07 Feb 2024 | 2,849.50 | 2,889.00 | 2,841.00 | 2,855.50 | 2,855.50 | 1,260,800 |
06 Feb 2024 | 2,920.00 | 2,924.00 | 2,848.00 | 2,850.50 | 2,850.50 | 1,412,500 |
05 Feb 2024 | 3,016.00 | 3,039.00 | 2,917.00 | 2,927.50 | 2,927.50 | 1,818,300 |
02 Feb 2024 | 2,972.00 | 3,017.00 | 2,951.00 | 2,987.50 | 2,987.50 | 930,900 |
01 Feb 2024 | 2,949.00 | 2,959.00 | 2,918.00 | 2,947.50 | 2,947.50 | 762,100 |
31 Jan 2024 | 2,940.00 | 2,981.00 | 2,933.00 | 2,972.50 | 2,972.50 | 806,100 |
30 Jan 2024 | 2,984.50 | 2,996.00 | 2,931.00 | 2,952.00 | 2,952.00 | 917,400 |
29 Jan 2024 | 2,945.00 | 2,970.00 | 2,930.50 | 2,957.00 | 2,957.00 | 666,800 |
26 Jan 2024 | 3,002.00 | 3,007.00 | 2,927.00 | 2,927.00 | 2,927.00 | 1,145,700 |
25 Jan 2024 | 2,995.00 | 3,017.00 | 2,980.50 | 3,008.00 | 3,008.00 | 708,500 |
24 Jan 2024 | 3,060.00 | 3,060.00 | 2,999.00 | 3,020.00 | 3,020.00 | 1,024,900 |
23 Jan 2024 | 3,149.00 | 3,158.00 | 3,045.00 | 3,050.00 | 3,050.00 | 1,902,000 |
22 Jan 2024 | 3,034.00 | 3,165.00 | 2,984.00 | 3,164.00 | 3,164.00 | 1,919,400 |
19 Jan 2024 | 3,073.00 | 3,075.00 | 2,987.50 | 3,020.00 | 3,020.00 | 1,215,900 |
18 Jan 2024 | 2,970.00 | 3,039.00 | 2,966.50 | 3,026.00 | 3,026.00 | 1,449,400 |
17 Jan 2024 | 2,900.00 | 3,022.00 | 2,900.00 | 2,968.50 | 2,968.50 | 2,370,700 |
16 Jan 2024 | 2,972.00 | 2,972.00 | 2,895.50 | 2,896.00 | 2,896.00 | 836,100 |
15 Jan 2024 | 2,956.00 | 2,986.50 | 2,941.50 | 2,957.00 | 2,957.00 | 260,800 |
12 Jan 2024 | 2,934.00 | 2,965.00 | 2,881.00 | 2,954.50 | 2,954.50 | 1,146,700 |
11 Jan 2024 | 2,952.00 | 2,993.00 | 2,908.00 | 2,943.00 | 2,943.00 | 1,631,500 |
10 Jan 2024 | 2,987.00 | 2,990.00 | 2,927.00 | 2,927.00 | 2,927.00 | 1,566,700 |
09 Jan 2024 | 2,903.00 | 3,005.00 | 2,903.00 | 2,978.00 | 2,978.00 | 3,678,700 |
05 Jan 2024 | 2,904.00 | 2,923.00 | 2,835.50 | 2,835.50 | 2,835.50 | 1,385,100 |
04 Jan 2024 | 2,862.00 | 2,906.00 | 2,806.00 | 2,894.50 | 2,894.50 | 1,551,400 |
29 Dec 2023 | 2,880.00 | 2,913.50 | 2,865.00 | 2,897.00 | 2,897.00 | 899,300 |
28 Dec 2023 | 2,856.50 | 2,875.00 | 2,796.00 | 2,875.00 | 2,875.00 | 1,316,600 |
27 Dec 2023 | 2,857.00 | 2,879.00 | 2,842.50 | 2,877.50 | 2,877.50 | 661,200 |
26 Dec 2023 | 2,888.00 | 2,897.00 | 2,838.00 | 2,851.00 | 2,851.00 | 704,700 |
25 Dec 2023 | 2,838.00 | 2,897.50 | 2,830.50 | 2,888.00 | 2,888.00 | 727,300 |
22 Dec 2023 | 2,847.50 | 2,866.50 | 2,811.00 | 2,835.00 | 2,835.00 | 874,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |