Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1,954.50 | 1,954.50 | 1,924.00 | 1,939.75 | 1,939.75 | 745 |
16 May 2024 | 1,922.50 | 1,937.00 | 1,922.50 | 1,933.50 | 1,933.50 | 3,569 |
15 May 2024 | 1,965.00 | 1,965.00 | 1,942.50 | 1,921.00 | 1,921.00 | 88 |
14 May 2024 | 1,954.00 | 2,055.72 | 1,954.00 | 1,966.00 | 1,966.00 | 300 |
13 May 2024 | 1,937.50 | 1,937.50 | 1,937.50 | 1,937.50 | 1,937.50 | - |
10 May 2024 | 2,013.00 | 2,013.00 | 2,006.50 | 1,980.25 | 1,980.25 | 1,800 |
09 May 2024 | 2,038.75 | 2,038.75 | 2,038.75 | 2,038.75 | 2,038.75 | - |
08 May 2024 | 1,952.50 | 1,981.50 | 1,952.50 | 1,991.00 | 1,991.00 | 1,221 |
07 May 2024 | 1,966.00 | 2,039.00 | 1,958.50 | 1,960.50 | 1,960.50 | 469 |
03 May 2024 | 2,000.50 | 2,024.00 | 2,000.50 | 1,980.75 | 1,980.75 | 809 |
02 May 2024 | 1,901.00 | 2,000.00 | 1,901.00 | 2,005.75 | 2,005.75 | 226 |
01 May 2024 | 1,866.50 | 1,867.50 | 1,861.50 | 1,860.00 | 1,860.00 | 8 |
30 Apr 2024 | 1,851.00 | 1,888.00 | 1,838.28 | 1,890.50 | 1,890.50 | 1,731 |
29 Apr 2024 | 1,822.50 | 1,825.00 | 1,814.50 | 1,807.50 | 1,807.50 | 7 |
26 Apr 2024 | 1,841.00 | 1,841.00 | 1,838.50 | 1,850.00 | 1,850.00 | 5 |
25 Apr 2024 | 1,876.00 | 1,911.50 | 1,876.00 | 1,887.00 | 1,887.00 | 2,266 |
24 Apr 2024 | 1,832.50 | 1,847.50 | 1,832.50 | 1,845.75 | 1,845.75 | 827 |
23 Apr 2024 | 1,814.50 | 1,926.50 | 1,814.50 | 1,826.00 | 1,826.00 | 1,582 |
22 Apr 2024 | 1,869.00 | 1,870.50 | 1,837.00 | 1,840.00 | 1,840.00 | 1,399 |
19 Apr 2024 | 1,926.50 | 1,939.50 | 1,924.00 | 1,889.00 | 1,889.00 | 319 |
18 Apr 2024 | 1,899.00 | 1,961.00 | 1,899.00 | 1,973.00 | 1,973.00 | 9,941 |
17 Apr 2024 | 1,994.00 | 1,994.00 | 1,911.00 | 1,927.00 | 1,927.00 | 1,121 |
16 Apr 2024 | 1,959.50 | 2,010.00 | 1,777.32 | 2,035.75 | 2,035.75 | 613 |
15 Apr 2024 | 1,925.50 | 1,938.50 | 1,917.50 | 1,941.25 | 1,941.25 | 639 |
12 Apr 2024 | 1,900.00 | 1,945.00 | 1,900.00 | 1,966.75 | 1,966.75 | 2,804 |
11 Apr 2024 | 1,778.50 | 1,853.00 | 1,775.00 | 1,880.50 | 1,880.50 | 3,400 |
10 Apr 2024 | 1,738.50 | 1,738.50 | 1,735.50 | 1,729.00 | 1,729.00 | 995 |
09 Apr 2024 | 1,760.50 | 1,771.50 | 1,623.92 | 1,757.75 | 1,757.75 | 2,583 |
08 Apr 2024 | 1,686.50 | 1,753.00 | 1,686.50 | 1,750.25 | 1,750.25 | 2,751 |
05 Apr 2024 | 1,617.50 | 1,670.00 | 1,617.50 | 1,671.50 | 1,671.50 | 10,532 |
04 Apr 2024 | 1,595.50 | 1,595.50 | 1,595.50 | 1,611.75 | 1,611.75 | 503 |
03 Apr 2024 | 1,656.00 | 1,656.00 | 1,574.00 | 1,577.50 | 1,577.50 | 5,615 |
02 Apr 2024 | 1,646.50 | 1,719.35 | 1,616.00 | 1,624.00 | 1,624.00 | 6,074 |
28 Mar 2024 | 1,702.00 | 1,721.50 | 1,693.50 | 1,699.00 | 1,699.00 | 7,125 |
27 Mar 2024 | 1,705.50 | 1,717.00 | 1,693.00 | 1,714.75 | 1,714.75 | 1,732 |
26 Mar 2024 | 1,731.50 | 1,731.50 | 1,654.15 | 1,712.25 | 1,712.25 | 766 |
25 Mar 2024 | 1,753.50 | 1,785.00 | 1,744.00 | 1,788.75 | 1,788.75 | 3,662 |
22 Mar 2024 | 1,678.50 | 1,696.50 | 1,670.00 | 1,692.25 | 1,692.25 | 1,206 |
21 Mar 2024 | 1,655.00 | 1,655.00 | 1,621.50 | 1,628.75 | 1,628.75 | 338 |
20 Mar 2024 | 1,648.00 | 1,665.00 | 1,648.00 | 1,654.00 | 1,654.00 | 668 |
19 Mar 2024 | 1,677.00 | 1,677.00 | 1,612.36 | 1,667.00 | 1,667.00 | 434 |
18 Mar 2024 | 1,678.50 | 1,700.00 | 1,672.50 | 1,670.25 | 1,670.25 | 6,904 |
15 Mar 2024 | 1,598.00 | 1,630.00 | 1,598.00 | 1,625.25 | 1,625.25 | 691 |
14 Mar 2024 | 1,540.00 | 1,603.00 | 1,540.00 | 1,595.00 | 1,595.00 | 19,449 |
13 Mar 2024 | 1,580.00 | 1,580.00 | 1,520.50 | 1,530.00 | 1,530.00 | 1,766 |
12 Mar 2024 | 1,524.00 | 1,675.96 | 1,524.00 | 1,545.25 | 1,545.25 | 3,127 |
11 Mar 2024 | 1,588.50 | 1,588.50 | 1,520.00 | 1,535.00 | 1,535.00 | 18,535 |
08 Mar 2024 | 1,640.00 | 1,640.00 | 1,580.00 | 1,595.00 | 1,595.00 | 58,313 |
07 Mar 2024 | 1,610.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,625.00 | 69,711 |
06 Mar 2024 | 1,687.50 | 1,707.00 | 1,687.00 | 1,630.25 | 1,630.25 | 3,645 |
05 Mar 2024 | 1,619.00 | 1,666.50 | 1,567.03 | 1,645.25 | 1,645.25 | 8,211 |
04 Mar 2024 | 1,501.50 | 1,566.50 | 1,471.00 | 1,563.25 | 1,563.25 | 1,734 |
01 Mar 2024 | 1,550.50 | 1,550.50 | 1,530.00 | 1,550.75 | 1,550.75 | 1,928 |
29 Feb 2024 | 1,563.00 | 1,572.50 | 1,530.00 | 1,534.50 | 1,534.50 | 5,287 |
28 Feb 2024 | 1,580.00 | 1,602.00 | 1,519.50 | 1,573.25 | 1,573.25 | 9,231 |
27 Feb 2024 | 1,452.00 | 1,504.50 | 1,449.00 | 1,528.25 | 1,528.25 | 5,019 |
26 Feb 2024 | 1,424.00 | 1,479.00 | 1,412.50 | 1,473.75 | 1,473.75 | 5,134 |
23 Feb 2024 | 1,404.00 | 1,410.00 | 1,404.00 | 1,432.25 | 1,432.25 | 1,085 |
22 Feb 2024 | 1,448.50 | 1,457.00 | 1,444.00 | 1,443.25 | 1,443.25 | 1,479 |
21 Feb 2024 | 1,468.50 | 1,481.00 | 1,457.00 | 1,497.00 | 1,497.00 | 1,108 |
20 Feb 2024 | 1,474.00 | 1,606.42 | 1,430.00 | 1,483.75 | 1,483.75 | 2,956 |
19 Feb 2024 | 1,531.00 | 1,531.00 | 1,456.50 | 1,462.75 | 1,462.75 | 3,874 |
16 Feb 2024 | 1,561.00 | 1,582.00 | 1,548.50 | 1,561.75 | 1,561.75 | 1,108 |
15 Feb 2024 | 1,570.00 | 1,608.00 | 1,567.50 | 1,592.25 | 1,592.25 | 8,453 |
14 Feb 2024 | 1,529.00 | 1,548.00 | 1,528.00 | 1,543.50 | 1,543.50 | 682 |
13 Feb 2024 | 1,566.00 | 1,730.29 | 1,519.50 | 1,531.75 | 1,531.75 | 2,086 |
12 Feb 2024 | 1,633.00 | 1,633.00 | 1,553.00 | 1,551.25 | 1,551.25 | 4,594 |
09 Feb 2024 | 1,634.50 | 1,634.50 | 1,590.50 | 1,601.25 | 1,601.25 | 4,687 |
08 Feb 2024 | 1,688.50 | 1,688.50 | 1,653.00 | 1,656.25 | 1,656.25 | 8,369 |
07 Feb 2024 | 1,701.75 | 1,701.75 | 1,701.75 | 1,701.75 | 1,701.75 | - |
06 Feb 2024 | 1,705.00 | 1,753.33 | 1,699.50 | 1,737.00 | 1,737.00 | 962 |
05 Feb 2024 | 1,743.00 | 1,743.00 | 1,720.50 | 1,708.25 | 1,708.25 | 3,185 |
02 Feb 2024 | 1,709.50 | 1,751.00 | 1,704.00 | 1,731.00 | 1,731.00 | 1,166 |
01 Feb 2024 | 1,751.50 | 1,751.50 | 1,703.00 | 1,698.75 | 1,698.75 | 680 |
31 Jan 2024 | 1,749.00 | 1,749.00 | 1,749.00 | 1,747.50 | 1,747.50 | 81 |
30 Jan 2024 | 1,684.00 | 1,775.64 | 1,684.00 | 1,743.25 | 1,743.25 | 612 |
29 Jan 2024 | 1,726.50 | 1,726.50 | 1,675.50 | 1,682.00 | 1,682.00 | 2,724 |
26 Jan 2024 | 1,728.75 | 1,728.75 | 1,728.75 | 1,728.75 | 1,728.75 | - |
25 Jan 2024 | 1,750.00 | 1,750.00 | 1,722.50 | 1,719.50 | 1,719.50 | 348 |
24 Jan 2024 | 1,773.00 | 1,773.00 | 1,773.00 | 1,792.00 | 1,792.00 | 198 |
23 Jan 2024 | 1,694.00 | 1,757.12 | 1,694.00 | 1,719.00 | 1,719.00 | 1,913 |
22 Jan 2024 | 1,698.00 | 1,698.00 | 1,679.50 | 1,711.50 | 1,711.50 | 1,796 |
19 Jan 2024 | 1,727.00 | 1,748.00 | 1,727.00 | 1,738.50 | 1,738.50 | 15,184 |
18 Jan 2024 | 1,726.50 | 1,732.50 | 1,718.50 | 1,732.25 | 1,732.25 | 2,645 |
17 Jan 2024 | 1,806.50 | 1,806.50 | 1,727.50 | 1,727.75 | 1,727.75 | 152 |
16 Jan 2024 | 1,810.50 | 1,955.16 | 1,810.50 | 1,794.00 | 1,794.00 | 1,382 |
15 Jan 2024 | 1,800.50 | 1,817.50 | 1,793.50 | 1,837.25 | 1,837.25 | 3,017 |
12 Jan 2024 | 1,795.50 | 1,800.00 | 1,779.50 | 1,798.50 | 1,798.50 | 1,424 |
11 Jan 2024 | 1,906.00 | 1,906.00 | 1,867.00 | 1,863.50 | 1,863.50 | 1,071 |
10 Jan 2024 | 1,976.00 | 1,976.00 | 1,908.50 | 1,915.00 | 1,915.00 | 2,683 |
09 Jan 2024 | 1,959.50 | 2,189.51 | 1,959.50 | 1,980.00 | 1,980.00 | 2,871 |
08 Jan 2024 | 2,013.00 | 2,013.00 | 2,000.00 | 1,978.25 | 1,978.25 | 145 |
05 Jan 2024 | 2,097.50 | 2,098.00 | 2,093.50 | 2,090.25 | 2,090.25 | 371 |
04 Jan 2024 | 2,135.00 | 2,143.50 | 2,076.00 | 2,074.50 | 2,074.50 | 5,320 |
03 Jan 2024 | 2,126.50 | 2,135.00 | 2,124.00 | 2,130.25 | 2,130.25 | 62 |
02 Jan 2024 | 2,184.00 | 2,184.00 | 2,075.50 | 2,102.25 | 2,102.25 | 2,524 |
29 Dec 2023 | 2,228.50 | 2,228.50 | 2,228.50 | 2,228.50 | 2,228.50 | - |
28 Dec 2023 | 2,188.50 | 2,217.50 | 2,188.50 | 2,219.75 | 2,219.75 | 801 |
27 Dec 2023 | 2,233.50 | 2,233.50 | 2,209.50 | 2,201.25 | 2,201.25 | 3,497 |
22 Dec 2023 | 2,175.50 | 2,178.50 | 2,175.50 | 2,181.00 | 2,181.00 | 1,209 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |