Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2,946.50 | 3,137.50 | 2,933.00 | 3,107.50 | 3,107.50 | 4,053 |
16 May 2024 | 3,033.00 | 3,057.00 | 2,939.00 | 2,955.50 | 2,955.50 | 4,045 |
15 May 2024 | 2,903.50 | 3,045.00 | 2,870.00 | 3,040.50 | 3,040.50 | 4,045 |
14 May 2024 | 2,959.00 | 2,968.50 | 2,865.50 | 2,901.00 | 2,901.00 | 3,484 |
13 May 2024 | 2,928.50 | 3,006.50 | 2,871.00 | 2,967.00 | 2,967.00 | 3,846 |
10 May 2024 | 3,027.50 | 3,070.50 | 2,882.00 | 2,903.50 | 2,903.50 | 5,313 |
09 May 2024 | 2,973.50 | 3,039.00 | 2,957.50 | 3,031.00 | 3,031.00 | 2,241 |
08 May 2024 | 3,045.00 | 3,065.50 | 2,948.00 | 3,005.00 | 3,005.00 | 2,603 |
07 May 2024 | 3,101.50 | 3,147.50 | 3,035.00 | 3,063.00 | 3,063.00 | 2,558 |
06 May 2024 | 3,159.00 | 3,247.00 | 3,064.00 | 3,086.50 | 3,086.50 | 2,722 |
03 May 2024 | 3,012.50 | 3,149.00 | 2,974.00 | 3,095.50 | 3,095.50 | 3,196 |
02 May 2024 | 2,985.00 | 3,023.00 | 2,898.50 | 3,010.50 | 3,010.50 | 2,425 |
01 May 2024 | 2,989.00 | 3,032.00 | 2,825.50 | 2,933.00 | 2,933.00 | 4,028 |
30 Apr 2024 | 3,207.00 | 3,271.50 | 2,922.00 | 2,929.50 | 2,929.50 | 5,174 |
29 Apr 2024 | 3,232.00 | 3,343.00 | 3,127.00 | 3,200.50 | 3,200.50 | 2,961 |
26 Apr 2024 | 3,190.00 | 3,197.00 | 3,123.00 | 3,160.00 | 3,160.00 | 2,928 |
25 Apr 2024 | 3,158.00 | 3,203.00 | 3,092.00 | 3,187.00 | 3,187.00 | 2,442 |
24 Apr 2024 | 3,256.50 | 3,329.00 | 3,126.50 | 3,158.00 | 3,158.00 | 2,532 |
23 Apr 2024 | 3,250.00 | 3,312.00 | 3,186.50 | 3,256.50 | 3,256.50 | 2,325 |
22 Apr 2024 | 3,176.00 | 3,266.50 | 3,160.00 | 3,222.50 | 3,222.50 | 1,431 |
19 Apr 2024 | 3,100.00 | 3,150.00 | 2,895.00 | 3,137.00 | 3,137.00 | 841 |
18 Apr 2024 | 3,023.50 | 3,120.00 | 3,011.50 | 3,101.00 | 3,101.00 | 279 |
17 Apr 2024 | 3,136.00 | 3,136.50 | 2,955.00 | 3,034.50 | 3,034.50 | 420 |
16 Apr 2024 | 3,146.50 | 3,158.00 | 3,028.50 | 3,092.00 | 3,092.00 | 286 |
15 Apr 2024 | 3,135.50 | 3,313.00 | 3,069.00 | 3,142.00 | 3,142.00 | 148 |
12 Apr 2024 | 3,580.50 | 3,602.00 | 3,108.00 | 3,251.50 | 3,251.50 | 593 |
11 Apr 2024 | 3,607.50 | 3,656.00 | 3,554.00 | 3,573.00 | 3,573.00 | 54 |
10 Apr 2024 | 3,560.00 | 3,600.00 | 3,471.50 | 3,573.50 | 3,573.50 | 159 |
09 Apr 2024 | 3,777.00 | 3,777.00 | 3,516.00 | 3,572.00 | 3,572.00 | 282 |
08 Apr 2024 | 3,480.00 | 3,769.00 | 3,480.00 | 3,768.00 | 3,768.00 | 122 |
05 Apr 2024 | 3,369.00 | 3,395.00 | 3,289.00 | 3,371.00 | 3,371.00 | 42 |
04 Apr 2024 | 3,375.00 | 3,492.50 | 3,306.00 | 3,415.00 | 3,415.00 | 76 |
03 Apr 2024 | 3,258.00 | 3,435.50 | 3,258.00 | 3,377.50 | 3,377.50 | 100 |
02 Apr 2024 | 3,423.50 | 3,446.50 | 3,280.50 | 3,337.00 | 3,337.00 | 51 |
01 Apr 2024 | 3,715.50 | 3,725.50 | 3,487.00 | 3,556.00 | 3,556.00 | 79 |
28 Mar 2024 | 3,582.50 | 3,688.50 | 3,582.50 | 3,646.00 | 3,646.00 | 87 |
27 Mar 2024 | 3,699.50 | 3,727.50 | 3,554.50 | 3,559.50 | 3,559.50 | 18 |
26 Mar 2024 | 3,682.00 | 3,737.00 | 3,645.50 | 3,645.50 | 3,645.50 | 33 |
25 Mar 2024 | 3,520.00 | 3,736.50 | 3,520.00 | 3,736.50 | 3,736.50 | 52 |
22 Mar 2024 | 3,623.00 | 3,623.00 | 3,392.50 | 3,430.00 | 3,430.00 | 45 |
21 Mar 2024 | 3,623.50 | 3,623.50 | 3,530.00 | 3,540.00 | 3,540.00 | 113 |
20 Mar 2024 | 3,195.50 | 3,474.00 | 3,195.50 | 3,474.00 | 3,474.00 | 18 |
19 Mar 2024 | 3,628.50 | 3,628.50 | 3,325.50 | 3,437.50 | 3,437.50 | 29 |
18 Mar 2024 | 3,581.50 | 3,581.50 | 3,581.50 | 3,581.50 | 3,581.50 | - |
15 Mar 2024 | 3,989.00 | 3,989.00 | 3,794.00 | 3,794.00 | 3,794.00 | 3 |
14 Mar 2024 | 4,117.00 | 4,117.00 | 3,849.00 | 3,888.00 | 3,888.00 | 18 |
13 Mar 2024 | 4,133.00 | 4,182.00 | 4,126.50 | 4,126.50 | 4,126.50 | 7 |
12 Mar 2024 | 4,183.50 | 4,183.50 | 4,030.50 | 4,096.00 | 4,096.00 | 21 |
11 Mar 2024 | 3,976.50 | 4,170.00 | 3,955.00 | 4,160.50 | 4,160.50 | 10 |
08 Mar 2024 | 4,072.00 | 4,072.00 | 4,072.00 | 4,072.00 | 4,072.00 | 2 |
07 Mar 2024 | 3,912.00 | 4,056.00 | 3,912.00 | 4,056.00 | 4,056.00 | 1 |
06 Mar 2024 | 3,954.50 | 4,028.50 | 3,897.50 | 3,993.50 | 3,993.50 | 27 |
05 Mar 2024 | 3,773.00 | 3,875.00 | 3,498.00 | 3,510.00 | 3,510.00 | 33 |
04 Mar 2024 | 3,675.00 | 3,727.00 | 3,669.00 | 3,714.50 | 3,714.50 | 29 |
01 Mar 2024 | 3,546.00 | 3,565.50 | 3,546.00 | 3,565.50 | 3,565.50 | 4 |
29 Feb 2024 | 3,596.00 | 3,596.00 | 3,475.00 | 3,509.00 | 3,509.00 | 11 |
28 Feb 2024 | 3,537.50 | 3,537.50 | 3,368.50 | 3,399.00 | 3,399.00 | 25 |
27 Feb 2024 | 3,355.00 | 3,370.00 | 3,355.00 | 3,363.00 | 3,363.00 | 11 |
26 Feb 2024 | 3,298.50 | 3,298.50 | 3,298.50 | 3,298.50 | 3,298.50 | 4 |
23 Feb 2024 | 3,048.50 | 3,048.50 | 3,048.50 | 3,048.50 | 3,048.50 | - |
22 Feb 2024 | 3,104.50 | 3,104.50 | 3,104.50 | 3,104.50 | 3,104.50 | - |
21 Feb 2024 | 2,994.50 | 2,994.50 | 2,994.50 | 2,994.50 | 2,994.50 | - |
20 Feb 2024 | 3,041.50 | 3,101.00 | 3,041.50 | 3,076.50 | 3,076.50 | 10 |
16 Feb 2024 | 2,865.50 | 2,865.50 | 2,865.50 | 2,865.50 | 2,865.50 | - |
15 Feb 2024 | 2,913.00 | 2,913.00 | 2,913.00 | 2,913.00 | 2,913.00 | - |
14 Feb 2024 | 2,841.50 | 2,841.50 | 2,841.50 | 2,841.50 | 2,841.50 | 3 |
13 Feb 2024 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 2 |
12 Feb 2024 | 2,712.50 | 2,712.50 | 2,712.50 | 2,712.50 | 2,712.50 | - |
09 Feb 2024 | 2,550.50 | 2,550.50 | 2,550.50 | 2,550.50 | 2,550.50 | - |
08 Feb 2024 | 2,487.50 | 2,487.50 | 2,487.50 | 2,487.50 | 2,487.50 | - |
07 Feb 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
06 Feb 2024 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | - |
05 Feb 2024 | 2,346.50 | 2,346.50 | 2,346.50 | 2,346.50 | 2,346.50 | 10 |
02 Feb 2024 | 2,359.00 | 2,359.00 | 2,359.00 | 2,359.00 | 2,359.00 | 4 |
01 Feb 2024 | 2,359.50 | 2,359.50 | 2,359.50 | 2,359.50 | 2,359.50 | - |
31 Jan 2024 | 2,348.50 | 2,348.50 | 2,348.50 | 2,348.50 | 2,348.50 | - |
30 Jan 2024 | 2,443.00 | 2,443.00 | 2,443.00 | 2,443.00 | 2,443.00 | - |
29 Jan 2024 | 2,371.50 | 2,371.50 | 2,371.50 | 2,371.50 | 2,371.50 | - |
26 Jan 2024 | 2,329.00 | 2,329.00 | 2,329.00 | 2,329.00 | 2,329.00 | - |
25 Jan 2024 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | - |
24 Jan 2024 | 2,270.50 | 2,270.50 | 2,270.50 | 2,270.50 | 2,270.50 | - |
23 Jan 2024 | 2,273.00 | 2,273.00 | 2,273.00 | 2,273.00 | 2,273.00 | 2 |
22 Jan 2024 | 2,412.00 | 2,412.00 | 2,412.00 | 2,412.00 | 2,412.00 | - |
19 Jan 2024 | 2,561.50 | 2,561.50 | 2,561.50 | 2,561.50 | 2,561.50 | - |
18 Jan 2024 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | - |
17 Jan 2024 | 2,623.50 | 2,623.50 | 2,623.50 | 2,623.50 | 2,623.50 | - |
16 Jan 2024 | 2,676.00 | 2,676.00 | 2,676.00 | 2,676.00 | 2,676.00 | - |
12 Jan 2024 | 2,652.00 | 2,652.00 | 2,652.00 | 2,652.00 | 2,652.00 | - |
11 Jan 2024 | 2,684.00 | 2,684.00 | 2,684.00 | 2,684.00 | 2,684.00 | - |
10 Jan 2024 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | - |
09 Jan 2024 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | - |
08 Jan 2024 | 2,439.00 | 2,439.00 | 2,439.00 | 2,439.00 | 2,439.00 | - |
05 Jan 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | - |
04 Jan 2024 | 2,373.00 | 2,373.00 | 2,373.00 | 2,373.00 | 2,373.00 | - |
03 Jan 2024 | 2,322.50 | 2,322.50 | 2,322.50 | 2,322.50 | 2,322.50 | - |
02 Jan 2024 | 2,480.50 | 2,480.50 | 2,480.50 | 2,480.50 | 2,480.50 | - |
29 Dec 2023 | 2,422.50 | 2,422.50 | 2,422.50 | 2,422.50 | 2,422.50 | - |
28 Dec 2023 | 2,487.50 | 2,487.50 | 2,487.50 | 2,487.50 | 2,487.50 | - |
27 Dec 2023 | 2,477.00 | 2,477.00 | 2,477.00 | 2,477.00 | 2,477.00 | - |
26 Dec 2023 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |