Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 1,836.00 | 1,858.00 | 1,833.00 | 1,833.00 | 1,833.00 | 9,600 |
23 May 2024 | 1,870.00 | 1,871.00 | 1,860.00 | 1,860.00 | 1,860.00 | 5,500 |
22 May 2024 | 1,879.00 | 1,881.00 | 1,863.00 | 1,871.00 | 1,871.00 | 11,500 |
21 May 2024 | 1,871.00 | 1,888.00 | 1,871.00 | 1,871.00 | 1,871.00 | 8,700 |
20 May 2024 | 1,914.00 | 1,914.00 | 1,871.00 | 1,871.00 | 1,871.00 | 29,400 |
17 May 2024 | 1,924.00 | 1,940.00 | 1,913.00 | 1,915.00 | 1,915.00 | 15,500 |
16 May 2024 | 1,971.00 | 1,974.00 | 1,927.00 | 1,932.00 | 1,932.00 | 10,900 |
15 May 2024 | 1,940.00 | 1,978.00 | 1,930.00 | 1,971.00 | 1,971.00 | 11,500 |
14 May 2024 | 1,963.00 | 1,964.00 | 1,938.00 | 1,940.00 | 1,940.00 | 11,900 |
13 May 2024 | 1,977.00 | 2,007.00 | 1,951.00 | 1,951.00 | 1,951.00 | 22,700 |
10 May 2024 | 1,965.00 | 1,978.00 | 1,939.00 | 1,964.00 | 1,964.00 | 19,700 |
09 May 2024 | 1,875.00 | 1,957.00 | 1,870.00 | 1,956.00 | 1,956.00 | 27,200 |
08 May 2024 | 1,845.00 | 1,904.00 | 1,845.00 | 1,891.00 | 1,891.00 | 18,800 |
07 May 2024 | 1,819.00 | 1,836.00 | 1,819.00 | 1,834.00 | 1,834.00 | 8,500 |
02 May 2024 | 1,815.00 | 1,820.00 | 1,790.00 | 1,815.00 | 1,815.00 | 10,300 |
01 May 2024 | 1,820.00 | 1,838.00 | 1,813.00 | 1,825.00 | 1,825.00 | 17,600 |
30 Apr 2024 | 1,821.00 | 1,821.00 | 1,803.00 | 1,816.00 | 1,816.00 | 12,300 |
26 Apr 2024 | 1,780.00 | 1,816.00 | 1,760.00 | 1,800.00 | 1,800.00 | 27,300 |
25 Apr 2024 | 1,793.00 | 1,816.00 | 1,785.00 | 1,785.00 | 1,785.00 | 15,700 |
24 Apr 2024 | 1,834.00 | 1,834.00 | 1,793.00 | 1,793.00 | 1,793.00 | 7,400 |
23 Apr 2024 | 1,800.00 | 1,823.00 | 1,788.00 | 1,813.00 | 1,813.00 | 9,800 |
22 Apr 2024 | 1,778.00 | 1,792.00 | 1,767.00 | 1,788.00 | 1,788.00 | 15,400 |
19 Apr 2024 | 1,816.00 | 1,822.00 | 1,755.00 | 1,761.00 | 1,761.00 | 24,400 |
18 Apr 2024 | 1,801.00 | 1,824.00 | 1,790.00 | 1,808.00 | 1,808.00 | 20,100 |
17 Apr 2024 | 1,855.00 | 1,855.00 | 1,803.00 | 1,804.00 | 1,804.00 | 28,500 |
16 Apr 2024 | 1,825.00 | 1,875.00 | 1,818.00 | 1,836.00 | 1,836.00 | 32,600 |
15 Apr 2024 | 1,901.00 | 1,954.00 | 1,851.00 | 1,851.00 | 1,851.00 | 52,100 |
12 Apr 2024 | 1,998.00 | 2,048.00 | 1,910.00 | 1,925.00 | 1,925.00 | 101,400 |
11 Apr 2024 | 2,075.00 | 2,075.00 | 1,987.00 | 2,019.00 | 2,019.00 | 80,100 |
10 Apr 2024 | 2,104.00 | 2,121.00 | 2,077.00 | 2,077.00 | 2,077.00 | 26,900 |
09 Apr 2024 | 2,118.00 | 2,124.00 | 2,057.00 | 2,104.00 | 2,104.00 | 40,400 |
08 Apr 2024 | 2,057.00 | 2,070.00 | 2,031.00 | 2,031.00 | 2,031.00 | 20,400 |
05 Apr 2024 | 2,063.00 | 2,081.00 | 2,036.00 | 2,062.00 | 2,062.00 | 22,800 |
04 Apr 2024 | 2,091.00 | 2,100.00 | 2,060.00 | 2,094.00 | 2,094.00 | 16,800 |
03 Apr 2024 | 2,008.00 | 2,088.00 | 2,002.00 | 2,069.00 | 2,069.00 | 19,200 |
02 Apr 2024 | 2,095.00 | 2,095.00 | 2,024.00 | 2,027.00 | 2,027.00 | 16,600 |
01 Apr 2024 | 2,160.00 | 2,187.00 | 2,096.00 | 2,101.00 | 2,101.00 | 22,900 |
29 Mar 2024 | 2,050.00 | 2,105.00 | 2,041.00 | 2,102.00 | 2,102.00 | 15,500 |
28 Mar 2024 | 2,061.00 | 2,102.00 | 2,040.00 | 2,044.00 | 2,044.00 | 24,800 |
27 Mar 2024 | 2,030.00 | 2,083.00 | 2,017.00 | 2,061.00 | 2,061.00 | 29,600 |
26 Mar 2024 | 2,033.00 | 2,060.00 | 2,008.00 | 2,028.00 | 2,028.00 | 18,400 |
25 Mar 2024 | 1,979.00 | 2,063.00 | 1,979.00 | 2,054.00 | 2,054.00 | 35,200 |
22 Mar 2024 | 1,974.00 | 1,980.00 | 1,953.00 | 1,979.00 | 1,979.00 | 11,100 |
21 Mar 2024 | 1,998.00 | 2,016.00 | 1,976.00 | 1,978.00 | 1,978.00 | 17,500 |
19 Mar 2024 | 1,965.00 | 1,988.00 | 1,947.00 | 1,988.00 | 1,988.00 | 9,800 |
18 Mar 2024 | 1,981.00 | 1,999.00 | 1,937.00 | 1,957.00 | 1,957.00 | 15,300 |
15 Mar 2024 | 1,987.00 | 1,999.00 | 1,964.00 | 1,964.00 | 1,964.00 | 15,100 |
14 Mar 2024 | 1,956.00 | 1,996.00 | 1,950.00 | 1,993.00 | 1,993.00 | 12,100 |
13 Mar 2024 | 2,000.00 | 2,005.00 | 1,955.00 | 1,964.00 | 1,964.00 | 21,300 |
12 Mar 2024 | 1,947.00 | 1,979.00 | 1,914.00 | 1,979.00 | 1,979.00 | 10,700 |
11 Mar 2024 | 1,943.00 | 1,978.00 | 1,934.00 | 1,962.00 | 1,962.00 | 25,300 |
08 Mar 2024 | 1,857.00 | 2,018.00 | 1,854.00 | 1,974.00 | 1,974.00 | 51,300 |
07 Mar 2024 | 1,939.00 | 1,960.00 | 1,883.00 | 1,883.00 | 1,883.00 | 25,700 |
06 Mar 2024 | 1,906.00 | 1,930.00 | 1,874.00 | 1,923.00 | 1,923.00 | 29,100 |
05 Mar 2024 | 1,922.00 | 1,932.00 | 1,882.00 | 1,930.00 | 1,930.00 | 28,600 |
04 Mar 2024 | 1,946.00 | 1,953.00 | 1,913.00 | 1,919.00 | 1,919.00 | 23,100 |
01 Mar 2024 | 1,967.00 | 1,967.00 | 1,922.00 | 1,922.00 | 1,922.00 | 32,500 |
29 Feb 2024 | 1,936.00 | 1,988.00 | 1,907.00 | 1,967.00 | 1,967.00 | 35,200 |
28 Feb 2024 | 1,955.00 | 1,982.00 | 1,916.00 | 1,916.00 | 1,916.00 | 53,300 |
27 Feb 2024 | 1,951.00 | 1,981.00 | 1,885.00 | 1,941.00 | 1,941.00 | 111,700 |
26 Feb 2024 | 1,980.00 | 1,985.00 | 1,924.00 | 1,936.00 | 1,936.00 | 55,100 |
22 Feb 2024 | 2,046.00 | 2,059.00 | 1,974.00 | 1,984.00 | 1,984.00 | 59,700 |
21 Feb 2024 | 2,077.00 | 2,077.00 | 2,026.00 | 2,026.00 | 2,026.00 | 22,200 |
20 Feb 2024 | 2,065.00 | 2,092.00 | 2,026.00 | 2,062.00 | 2,062.00 | 42,000 |
19 Feb 2024 | 2,024.00 | 2,069.00 | 2,005.00 | 2,064.00 | 2,064.00 | 29,200 |
16 Feb 2024 | 2,030.00 | 2,056.00 | 1,991.00 | 2,032.00 | 2,032.00 | 42,300 |
15 Feb 2024 | 2,130.00 | 2,136.00 | 2,010.00 | 2,010.00 | 2,010.00 | 55,600 |
14 Feb 2024 | 2,172.00 | 2,172.00 | 2,125.00 | 2,130.00 | 2,130.00 | 31,100 |
13 Feb 2024 | 2,228.00 | 2,233.00 | 2,160.00 | 2,212.00 | 2,212.00 | 25,900 |
09 Feb 2024 | 2,162.00 | 2,230.00 | 2,162.00 | 2,200.00 | 2,200.00 | 33,700 |
08 Feb 2024 | 2,128.00 | 2,196.00 | 2,128.00 | 2,180.00 | 2,180.00 | 27,900 |
07 Feb 2024 | 2,140.00 | 2,170.00 | 2,135.00 | 2,146.00 | 2,146.00 | 18,800 |
06 Feb 2024 | 2,137.00 | 2,158.00 | 2,105.00 | 2,138.00 | 2,138.00 | 15,300 |
05 Feb 2024 | 2,162.00 | 2,180.00 | 2,131.00 | 2,131.00 | 2,131.00 | 17,000 |
02 Feb 2024 | 2,163.00 | 2,178.00 | 2,138.00 | 2,160.00 | 2,160.00 | 20,800 |
01 Feb 2024 | 2,179.00 | 2,179.00 | 2,095.00 | 2,120.00 | 2,120.00 | 25,900 |
31 Jan 2024 | 2,132.00 | 2,172.00 | 2,119.00 | 2,172.00 | 2,172.00 | 21,800 |
30 Jan 2024 | 2,121.00 | 2,157.00 | 2,090.00 | 2,132.00 | 2,132.00 | 24,700 |
29 Jan 2024 | 2,145.00 | 2,154.00 | 2,125.00 | 2,125.00 | 2,125.00 | 13,900 |
26 Jan 2024 | 2,160.00 | 2,198.00 | 2,145.00 | 2,145.00 | 2,145.00 | 27,500 |
25 Jan 2024 | 2,180.00 | 2,211.00 | 2,131.00 | 2,153.00 | 2,153.00 | 35,500 |
24 Jan 2024 | 2,198.00 | 2,223.00 | 2,155.00 | 2,207.00 | 2,207.00 | 61,900 |
23 Jan 2024 | 2,100.00 | 2,132.00 | 2,077.00 | 2,125.00 | 2,125.00 | 37,900 |
22 Jan 2024 | 2,021.00 | 2,095.00 | 2,020.00 | 2,095.00 | 2,095.00 | 45,600 |
19 Jan 2024 | 2,053.00 | 2,064.00 | 2,021.00 | 2,021.00 | 2,021.00 | 28,800 |
18 Jan 2024 | 2,048.00 | 2,093.00 | 2,028.00 | 2,043.00 | 2,043.00 | 39,400 |
17 Jan 2024 | 2,077.00 | 2,077.00 | 2,015.00 | 2,049.00 | 2,049.00 | 58,100 |
16 Jan 2024 | 2,120.00 | 2,120.00 | 2,039.00 | 2,071.00 | 2,071.00 | 35,800 |
15 Jan 2024 | 2,120.00 | 2,120.00 | 2,052.00 | 2,055.00 | 2,055.00 | 47,700 |
12 Jan 2024 | 2,017.00 | 2,115.00 | 2,002.00 | 2,113.00 | 2,113.00 | 446,600 |
11 Jan 2024 | 1,885.00 | 1,890.00 | 1,852.00 | 1,863.00 | 1,863.00 | 71,100 |
10 Jan 2024 | 1,888.00 | 1,888.00 | 1,843.00 | 1,860.00 | 1,860.00 | 27,900 |
09 Jan 2024 | 1,842.00 | 1,888.00 | 1,842.00 | 1,888.00 | 1,888.00 | 30,400 |
05 Jan 2024 | 1,880.00 | 1,880.00 | 1,818.00 | 1,818.00 | 1,818.00 | 21,700 |
04 Jan 2024 | 1,835.00 | 1,865.00 | 1,807.00 | 1,865.00 | 1,865.00 | 28,700 |
29 Dec 2023 | 1,805.00 | 1,811.00 | 1,781.00 | 1,807.00 | 1,807.00 | 16,500 |
28 Dec 2023 | 1,748.00 | 1,810.00 | 1,735.00 | 1,805.00 | 1,805.00 | 28,500 |
27 Dec 2023 | 1,674.00 | 1,762.00 | 1,674.00 | 1,751.00 | 1,751.00 | 27,900 |
26 Dec 2023 | 1,710.00 | 1,732.00 | 1,659.00 | 1,674.00 | 1,674.00 | 47,700 |
25 Dec 2023 | 1,754.00 | 1,784.00 | 1,710.00 | 1,710.00 | 1,710.00 | 21,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |