Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2,985.00 | 3,158.50 | 2,981.50 | 3,136.50 | 3,136.50 | 213 |
16 May 2024 | 3,057.50 | 3,081.00 | 2,967.00 | 2,982.00 | 2,982.00 | 309 |
15 May 2024 | 2,930.50 | 3,066.00 | 2,912.00 | 3,064.50 | 3,064.50 | 309 |
14 May 2024 | 2,981.50 | 2,990.50 | 2,900.00 | 2,925.50 | 2,925.50 | 161 |
13 May 2024 | 2,967.00 | 3,017.00 | 2,894.50 | 2,991.00 | 2,991.00 | 131 |
10 May 2024 | 3,071.50 | 3,089.00 | 2,908.50 | 2,929.00 | 2,929.00 | 215 |
09 May 2024 | 2,998.50 | 3,059.50 | 2,988.00 | 3,058.00 | 3,058.00 | 127 |
08 May 2024 | 3,071.50 | 3,071.50 | 2,978.50 | 3,032.00 | 3,032.00 | 244 |
07 May 2024 | 3,125.50 | 3,168.50 | 3,089.00 | 3,089.00 | 3,089.00 | 99 |
06 May 2024 | 3,173.50 | 3,268.00 | 3,101.00 | 3,113.50 | 3,113.50 | 156 |
03 May 2024 | 3,041.50 | 3,162.50 | 3,013.50 | 3,113.00 | 3,113.00 | 74 |
02 May 2024 | 3,000.50 | 3,039.00 | 2,926.50 | 3,032.00 | 3,032.00 | 64 |
01 May 2024 | 3,009.50 | 3,032.00 | 2,855.00 | 2,950.00 | 2,950.00 | 114 |
30 Apr 2024 | 3,257.50 | 3,257.50 | 2,950.00 | 2,950.00 | 2,950.00 | 121 |
29 Apr 2024 | 3,356.00 | 3,359.00 | 3,183.50 | 3,223.00 | 3,223.00 | 52 |
26 Apr 2024 | 3,177.50 | 3,210.50 | 3,159.00 | 3,184.00 | 3,184.00 | 64 |
25 Apr 2024 | 3,212.00 | 3,222.00 | 3,171.00 | 3,215.50 | 3,215.50 | 6 |
24 Apr 2024 | 3,339.00 | 3,339.00 | 3,183.00 | 3,186.50 | 3,186.50 | 28 |
23 Apr 2024 | 3,269.00 | 3,304.50 | 3,269.00 | 3,285.50 | 3,285.50 | 6 |
22 Apr 2024 | 3,241.00 | 3,257.50 | 3,239.50 | 3,250.00 | 3,250.00 | 14 |
19 Apr 2024 | 3,142.50 | 3,161.50 | 3,116.50 | 3,161.50 | 3,161.50 | 66 |
18 Apr 2024 | 3,094.50 | 3,143.50 | 3,082.50 | 3,130.00 | 3,130.00 | 21 |
17 Apr 2024 | 3,048.00 | 3,063.50 | 2,990.50 | 3,063.50 | 3,063.50 | 4 |
16 Apr 2024 | 3,152.00 | 3,182.50 | 3,083.00 | 3,121.00 | 3,121.00 | 10 |
15 Apr 2024 | 3,224.00 | 3,240.00 | 3,177.50 | 3,177.50 | 3,177.50 | 8 |
12 Apr 2024 | 3,552.50 | 3,552.50 | 3,286.00 | 3,287.50 | 3,287.50 | 16 |
11 Apr 2024 | 3,610.50 | 3,610.50 | 3,610.50 | 3,610.50 | 3,610.50 | - |
10 Apr 2024 | 3,576.00 | 3,611.00 | 3,513.50 | 3,611.00 | 3,611.00 | 47 |
09 Apr 2024 | 3,575.50 | 3,609.50 | 3,561.50 | 3,609.50 | 3,609.50 | 4 |
08 Apr 2024 | 3,663.00 | 3,805.00 | 3,663.00 | 3,805.00 | 3,805.00 | 19 |
05 Apr 2024 | 3,375.00 | 3,409.00 | 3,329.00 | 3,409.00 | 3,409.00 | 5 |
04 Apr 2024 | 3,433.50 | 3,490.00 | 3,433.50 | 3,453.00 | 3,453.00 | 2 |
03 Apr 2024 | 3,296.00 | 3,427.00 | 3,296.00 | 3,417.00 | 3,417.00 | 10 |
02 Apr 2024 | 3,411.50 | 3,411.50 | 3,369.50 | 3,376.00 | 3,376.00 | 9 |
01 Apr 2024 | 3,771.50 | 3,771.50 | 3,564.50 | 3,595.00 | 3,595.00 | 17 |
28 Mar 2024 | 3,713.00 | 3,713.00 | 3,688.50 | 3,688.50 | 3,688.50 | 2 |
27 Mar 2024 | 3,715.50 | 3,715.50 | 3,602.50 | 3,602.50 | 3,602.50 | 1 |
26 Mar 2024 | 3,688.50 | 3,688.50 | 3,688.50 | 3,688.50 | 3,688.50 | - |
25 Mar 2024 | 3,711.00 | 3,779.50 | 3,711.00 | 3,779.50 | 3,779.50 | 9 |
22 Mar 2024 | 3,590.00 | 3,590.00 | 3,472.50 | 3,472.50 | 3,472.50 | 4 |
21 Mar 2024 | 3,678.00 | 3,678.00 | 3,586.50 | 3,586.50 | 3,586.50 | 12 |
20 Mar 2024 | 3,213.50 | 3,515.50 | 3,213.50 | 3,515.50 | 3,515.50 | 5 |
19 Mar 2024 | 3,350.00 | 3,474.00 | 3,343.00 | 3,474.00 | 3,474.00 | 17 |
18 Mar 2024 | 3,777.50 | 3,777.50 | 3,610.00 | 3,610.00 | 3,610.00 | 1 |
15 Mar 2024 | 3,820.00 | 3,822.50 | 3,820.00 | 3,822.50 | 3,822.50 | 1 |
14 Mar 2024 | 3,915.50 | 3,915.50 | 3,915.50 | 3,915.50 | 3,915.50 | - |
13 Mar 2024 | 4,147.00 | 4,147.00 | 4,147.00 | 4,147.00 | 4,147.00 | - |
12 Mar 2024 | 4,250.00 | 4,250.00 | 4,116.50 | 4,116.50 | 4,116.50 | 5 |
11 Mar 2024 | 4,181.00 | 4,181.00 | 4,181.00 | 4,181.00 | 4,181.00 | - |
08 Mar 2024 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | - |
07 Mar 2024 | 4,086.50 | 4,086.50 | 4,086.50 | 4,086.50 | 4,086.50 | - |
06 Mar 2024 | 3,963.50 | 4,018.50 | 3,963.50 | 4,018.50 | 4,018.50 | 3 |
05 Mar 2024 | 3,529.50 | 3,529.50 | 3,529.50 | 3,529.50 | 3,529.50 | - |
04 Mar 2024 | 3,663.50 | 3,770.00 | 3,663.50 | 3,734.00 | 3,734.00 | 15 |
01 Mar 2024 | 3,563.00 | 3,590.00 | 3,556.50 | 3,590.00 | 3,590.00 | 6 |
29 Feb 2024 | 3,605.00 | 3,605.00 | 3,528.50 | 3,528.50 | 3,528.50 | 7 |
28 Feb 2024 | 3,423.00 | 3,423.00 | 3,423.00 | 3,423.00 | 3,423.00 | - |
27 Feb 2024 | 3,400.00 | 3,400.00 | 3,386.50 | 3,386.50 | 3,386.50 | 8 |
26 Feb 2024 | 3,285.50 | 3,321.00 | 3,272.50 | 3,321.00 | 3,321.00 | 5 |
23 Feb 2024 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | - |
22 Feb 2024 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | - |
21 Feb 2024 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | - |
20 Feb 2024 | 3,059.00 | 3,097.00 | 3,054.50 | 3,097.00 | 3,097.00 | 4 |
16 Feb 2024 | 2,883.00 | 2,883.00 | 2,883.00 | 2,883.00 | 2,883.00 | - |
15 Feb 2024 | 2,960.50 | 2,960.50 | 2,930.50 | 2,930.50 | 2,930.50 | 1 |
14 Feb 2024 | 2,855.50 | 2,882.50 | 2,855.50 | 2,859.00 | 2,859.00 | 5 |
13 Feb 2024 | 2,780.00 | 2,780.00 | 2,707.00 | 2,712.50 | 2,712.50 | 6 |
12 Feb 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | - |
09 Feb 2024 | 2,567.50 | 2,567.50 | 2,567.50 | 2,567.50 | 2,567.50 | - |
08 Feb 2024 | 2,550.00 | 2,550.00 | 2,504.50 | 2,504.50 | 2,504.50 | 1 |
07 Feb 2024 | 2,517.00 | 2,517.00 | 2,517.00 | 2,517.00 | 2,517.00 | - |
06 Feb 2024 | 2,453.00 | 2,453.00 | 2,453.00 | 2,453.00 | 2,453.00 | - |
05 Feb 2024 | 2,358.50 | 2,374.50 | 2,349.00 | 2,363.50 | 2,363.50 | 10 |
02 Feb 2024 | 2,388.00 | 2,388.00 | 2,371.50 | 2,380.00 | 2,380.00 | 7 |
01 Feb 2024 | 2,380.50 | 2,380.50 | 2,380.50 | 2,380.50 | 2,380.50 | - |
31 Jan 2024 | 2,369.50 | 2,369.50 | 2,369.50 | 2,369.50 | 2,369.50 | - |
30 Jan 2024 | 2,464.00 | 2,464.00 | 2,464.00 | 2,464.00 | 2,464.00 | - |
29 Jan 2024 | 2,392.50 | 2,392.50 | 2,392.50 | 2,392.50 | 2,392.50 | - |
26 Jan 2024 | 2,347.00 | 2,347.00 | 2,347.00 | 2,347.00 | 2,347.00 | - |
25 Jan 2024 | 2,296.50 | 2,296.50 | 2,296.50 | 2,296.50 | 2,296.50 | - |
24 Jan 2024 | 2,289.00 | 2,289.00 | 2,289.00 | 2,289.00 | 2,289.00 | - |
23 Jan 2024 | 2,365.50 | 2,365.50 | 2,289.50 | 2,289.50 | 2,289.50 | 2 |
22 Jan 2024 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | - |
19 Jan 2024 | 2,577.50 | 2,577.50 | 2,577.50 | 2,577.50 | 2,577.50 | - |
18 Jan 2024 | 2,541.50 | 2,541.50 | 2,541.50 | 2,541.50 | 2,541.50 | - |
17 Jan 2024 | 2,639.50 | 2,639.50 | 2,639.50 | 2,639.50 | 2,639.50 | - |
16 Jan 2024 | 2,670.00 | 2,692.00 | 2,670.00 | 2,692.00 | 2,692.00 | 1 |
12 Jan 2024 | 2,669.00 | 2,669.00 | 2,669.00 | 2,669.00 | 2,669.00 | - |
11 Jan 2024 | 2,701.00 | 2,701.00 | 2,701.00 | 2,701.00 | 2,701.00 | - |
10 Jan 2024 | 2,567.50 | 2,603.00 | 2,567.50 | 2,603.00 | 2,603.00 | 2 |
09 Jan 2024 | 2,361.50 | 2,361.50 | 2,361.50 | 2,361.50 | 2,361.50 | - |
08 Jan 2024 | 2,450.50 | 2,450.50 | 2,450.50 | 2,450.50 | 2,450.50 | - |
05 Jan 2024 | 2,351.50 | 2,351.50 | 2,351.50 | 2,351.50 | 2,351.50 | - |
04 Jan 2024 | 2,384.50 | 2,384.50 | 2,384.50 | 2,384.50 | 2,384.50 | - |
03 Jan 2024 | 2,334.00 | 2,334.00 | 2,334.00 | 2,334.00 | 2,334.00 | 50 |
02 Jan 2024 | 2,492.00 | 2,492.00 | 2,492.00 | 2,492.00 | 2,492.00 | - |
29 Dec 2023 | 2,433.00 | 2,433.00 | 2,433.00 | 2,433.00 | 2,433.00 | - |
28 Dec 2023 | 2,498.00 | 2,498.00 | 2,498.00 | 2,498.00 | 2,498.00 | - |
27 Dec 2023 | 2,487.50 | 2,487.50 | 2,487.50 | 2,487.50 | 2,487.50 | - |
26 Dec 2023 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |