Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 2,165.00 | 2,170.00 | 2,160.00 | 2,165.00 | 2,165.00 | 1,680 |
22 May 2024 | 2,185.00 | 2,190.00 | 2,150.00 | 2,175.00 | 2,175.00 | 19,698 |
21 May 2024 | 2,190.00 | 2,190.00 | 2,170.00 | 2,185.00 | 2,185.00 | 6,417 |
20 May 2024 | 2,150.00 | 2,190.00 | 2,140.00 | 2,190.00 | 2,190.00 | 48,084 |
17 May 2024 | 2,130.00 | 2,160.00 | 2,110.00 | 2,150.00 | 2,150.00 | 39,837 |
16 May 2024 | 2,140.00 | 2,140.00 | 2,115.00 | 2,125.00 | 2,125.00 | 19,332 |
14 May 2024 | 2,135.00 | 2,135.00 | 2,110.00 | 2,125.00 | 2,125.00 | 16,682 |
13 May 2024 | 2,130.00 | 2,140.00 | 2,105.00 | 2,130.00 | 2,130.00 | 47,867 |
10 May 2024 | 2,130.00 | 2,145.00 | 2,110.00 | 2,130.00 | 2,130.00 | 15,849 |
09 May 2024 | 2,120.00 | 2,145.00 | 2,100.00 | 2,130.00 | 2,130.00 | 20,640 |
08 May 2024 | 2,115.00 | 2,145.00 | 2,100.00 | 2,140.00 | 2,140.00 | 21,905 |
07 May 2024 | 2,110.00 | 2,130.00 | 2,100.00 | 2,115.00 | 2,115.00 | 24,858 |
03 May 2024 | 2,105.00 | 2,130.00 | 2,090.00 | 2,110.00 | 2,110.00 | 18,029 |
02 May 2024 | 2,105.00 | 2,120.00 | 2,095.00 | 2,110.00 | 2,110.00 | 2,034 |
30 Apr 2024 | 2,125.00 | 2,125.00 | 2,100.00 | 2,105.00 | 2,105.00 | 23,945 |
29 Apr 2024 | 2,105.00 | 2,120.00 | 2,040.00 | 2,110.00 | 2,110.00 | 22,456 |
26 Apr 2024 | 2,105.00 | 2,125.00 | 2,095.00 | 2,105.00 | 2,105.00 | 7,009 |
25 Apr 2024 | 2,110.00 | 2,120.00 | 2,090.00 | 2,110.00 | 2,110.00 | 12,167 |
24 Apr 2024 | 2,125.00 | 2,125.00 | 2,085.00 | 2,110.00 | 2,110.00 | 13,710 |
23 Apr 2024 | 2,130.00 | 2,130.00 | 2,095.00 | 2,110.00 | 2,110.00 | 4,426 |
22 Apr 2024 | 2,100.00 | 2,120.00 | 2,085.00 | 2,115.00 | 2,115.00 | 7,400 |
19 Apr 2024 | 2,060.00 | 2,100.00 | 2,040.00 | 2,100.00 | 2,100.00 | 12,850 |
18 Apr 2024 | 2,050.00 | 2,090.00 | 2,045.00 | 2,075.00 | 2,075.00 | 19,710 |
17 Apr 2024 | 2,035.00 | 2,045.00 | 2,025.00 | 2,025.00 | 2,025.00 | 17,063 |
16 Apr 2024 | 2,060.00 | 2,070.00 | 2,020.00 | 2,035.00 | 2,035.00 | 32,850 |
15 Apr 2024 | 2,125.00 | 2,125.00 | 2,060.00 | 2,060.00 | 2,060.00 | 31,329 |
12 Apr 2024 | 2,145.00 | 2,145.00 | 2,115.00 | 2,125.00 | 2,125.00 | 7,914 |
11 Apr 2024 | 2,125.00 | 2,140.00 | 2,105.00 | 2,130.00 | 2,130.00 | 10,932 |
09 Apr 2024 | 2,170.00 | 2,170.00 | 2,110.00 | 2,130.00 | 2,130.00 | 21,738 |
08 Apr 2024 | 2,150.00 | 2,160.00 | 2,110.00 | 2,130.00 | 2,130.00 | 17,930 |
05 Apr 2024 | 2,110.00 | 2,160.00 | 2,110.00 | 2,150.00 | 2,150.00 | 24,894 |
04 Apr 2024 | 2,145.00 | 2,160.00 | 2,130.00 | 2,150.00 | 2,150.00 | 18,998 |
03 Apr 2024 | 2,150.00 | 2,150.00 | 2,120.00 | 2,145.00 | 2,145.00 | 9,091 |
02 Apr 2024 | 2,165.00 | 2,175.00 | 2,140.00 | 2,150.00 | 2,150.00 | 27,293 |
01 Apr 2024 | 2,170.00 | 2,170.00 | 2,135.00 | 2,155.00 | 2,155.00 | 20,127 |
29 Mar 2024 | 2,155.00 | 2,170.00 | 2,115.00 | 2,155.00 | 2,155.00 | 20,117 |
28 Mar 2024 | 2,170.00 | 2,180.00 | 2,140.00 | 2,155.00 | 2,155.00 | 19,617 |
27 Mar 2024 | 2,175.00 | 2,175.00 | 2,145.00 | 2,160.00 | 2,160.00 | 8,890 |
26 Mar 2024 | 2,140.00 | 2,170.00 | 2,130.00 | 2,160.00 | 2,160.00 | 22,446 |
25 Mar 2024 | 2,175.00 | 2,185.00 | 2,145.00 | 2,155.00 | 2,155.00 | 9,658 |
22 Mar 2024 | 2,150.00 | 2,185.00 | 2,125.00 | 2,165.00 | 2,165.00 | 33,326 |
21 Mar 2024 | 2,140.00 | 2,160.00 | 2,115.00 | 2,150.00 | 2,150.00 | 22,967 |
20 Mar 2024 | 2,150.00 | 2,160.00 | 2,105.00 | 2,140.00 | 2,140.00 | 21,391 |
19 Mar 2024 | 2,170.00 | 2,170.00 | 2,130.00 | 2,155.00 | 2,155.00 | 7,346 |
18 Mar 2024 | 2,165.00 | 2,170.00 | 2,135.00 | 2,155.00 | 2,155.00 | 24,654 |
15 Mar 2024 | 2,140.00 | 2,165.00 | 2,100.00 | 2,165.00 | 2,165.00 | 46,864 |
14 Mar 2024 | 2,150.00 | 2,150.00 | 2,125.00 | 2,140.00 | 2,140.00 | 23,455 |
13 Mar 2024 | 2,170.00 | 2,190.00 | 2,140.00 | 2,150.00 | 2,150.00 | 13,008 |
12 Mar 2024 | 2,165.00 | 2,170.00 | 2,140.00 | 2,165.00 | 2,165.00 | 22,854 |
11 Mar 2024 | 2,180.00 | 2,205.00 | 2,155.00 | 2,170.00 | 2,170.00 | 30,590 |
08 Mar 2024 | 2,250.00 | 2,250.00 | 2,170.00 | 2,185.00 | 2,185.00 | 42,659 |
07 Mar 2024 | 2,230.00 | 2,230.00 | 2,155.00 | 2,210.00 | 2,210.00 | 29,828 |
06 Mar 2024 | 2,210.00 | 2,235.00 | 2,170.00 | 2,215.00 | 2,215.00 | 36,036 |
05 Mar 2024 | 2,265.00 | 2,265.00 | 2,200.00 | 2,235.00 | 2,235.00 | 44,587 |
04 Mar 2024 | 2,275.00 | 2,275.00 | 2,245.00 | 2,270.00 | 2,270.00 | 34,711 |
29 Feb 2024 | 2,255.00 | 2,300.00 | 2,240.00 | 2,275.00 | 2,275.00 | 41,333 |
28 Feb 2024 | 2,225.00 | 2,245.00 | 2,190.00 | 2,245.00 | 2,245.00 | 31,965 |
27 Feb 2024 | 2,240.00 | 2,240.00 | 2,200.00 | 2,225.00 | 2,225.00 | 41,673 |
26 Feb 2024 | 2,270.00 | 2,275.00 | 2,215.00 | 2,240.00 | 2,240.00 | 31,779 |
23 Feb 2024 | 2,290.00 | 2,300.00 | 2,220.00 | 2,275.00 | 2,275.00 | 83,232 |
22 Feb 2024 | 2,295.00 | 2,315.00 | 2,245.00 | 2,275.00 | 2,275.00 | 52,785 |
21 Feb 2024 | 2,365.00 | 2,375.00 | 2,275.00 | 2,295.00 | 2,295.00 | 72,308 |
20 Feb 2024 | 2,350.00 | 2,365.00 | 2,325.00 | 2,365.00 | 2,365.00 | 28,725 |
19 Feb 2024 | 2,310.00 | 2,380.00 | 2,305.00 | 2,355.00 | 2,355.00 | 44,808 |
16 Feb 2024 | 2,280.00 | 2,315.00 | 2,275.00 | 2,310.00 | 2,310.00 | 21,064 |
15 Feb 2024 | 2,295.00 | 2,295.00 | 2,260.00 | 2,285.00 | 2,285.00 | 28,045 |
14 Feb 2024 | 2,280.00 | 2,315.00 | 2,250.00 | 2,300.00 | 2,300.00 | 38,975 |
13 Feb 2024 | 2,315.00 | 2,325.00 | 2,215.00 | 2,290.00 | 2,290.00 | 96,331 |
08 Feb 2024 | 2,340.00 | 2,360.00 | 2,295.00 | 2,295.00 | 2,295.00 | 62,466 |
07 Feb 2024 | 2,320.00 | 2,370.00 | 2,310.00 | 2,310.00 | 2,310.00 | 52,954 |
06 Feb 2024 | 2,375.00 | 2,435.00 | 2,315.00 | 2,320.00 | 2,320.00 | 61,855 |
05 Feb 2024 | 2,475.00 | 2,475.00 | 2,380.00 | 2,380.00 | 2,380.00 | 124,336 |
02 Feb 2024 | 2,400.00 | 2,490.00 | 2,340.00 | 2,450.00 | 2,450.00 | 179,402 |
01 Feb 2024 | 2,295.00 | 2,420.00 | 2,260.00 | 2,400.00 | 2,400.00 | 172,315 |
31 Jan 2024 | 2,310.00 | 2,340.00 | 2,260.00 | 2,310.00 | 2,310.00 | 73,423 |
30 Jan 2024 | 2,260.00 | 2,330.00 | 2,235.00 | 2,330.00 | 2,330.00 | 91,753 |
29 Jan 2024 | 2,300.00 | 2,350.00 | 2,210.00 | 2,230.00 | 2,230.00 | 192,939 |
26 Jan 2024 | 2,170.00 | 2,220.00 | 2,150.00 | 2,220.00 | 2,220.00 | 49,896 |
25 Jan 2024 | 2,205.00 | 2,205.00 | 2,160.00 | 2,165.00 | 2,165.00 | 10,267 |
24 Jan 2024 | 2,200.00 | 2,200.00 | 2,165.00 | 2,180.00 | 2,180.00 | 10,195 |
23 Jan 2024 | 2,185.00 | 2,210.00 | 2,150.00 | 2,195.00 | 2,195.00 | 13,374 |
22 Jan 2024 | 2,205.00 | 2,220.00 | 2,160.00 | 2,175.00 | 2,175.00 | 20,071 |
19 Jan 2024 | 2,190.00 | 2,210.00 | 2,180.00 | 2,205.00 | 2,205.00 | 24,193 |
18 Jan 2024 | 2,185.00 | 2,220.00 | 2,155.00 | 2,205.00 | 2,205.00 | 48,675 |
17 Jan 2024 | 2,150.00 | 2,190.00 | 2,110.00 | 2,185.00 | 2,185.00 | 59,913 |
16 Jan 2024 | 2,140.00 | 2,150.00 | 2,125.00 | 2,145.00 | 2,145.00 | 20,056 |
15 Jan 2024 | 2,170.00 | 2,210.00 | 2,130.00 | 2,155.00 | 2,155.00 | 60,101 |
12 Jan 2024 | 2,125.00 | 2,215.00 | 2,120.00 | 2,170.00 | 2,170.00 | 49,738 |
11 Jan 2024 | 2,160.00 | 2,160.00 | 2,100.00 | 2,125.00 | 2,125.00 | 22,148 |
10 Jan 2024 | 2,170.00 | 2,170.00 | 2,125.00 | 2,125.00 | 2,125.00 | 10,890 |
09 Jan 2024 | 2,135.00 | 2,175.00 | 2,130.00 | 2,150.00 | 2,150.00 | 10,190 |
08 Jan 2024 | 2,150.00 | 2,150.00 | 2,105.00 | 2,135.00 | 2,135.00 | 10,111 |
05 Jan 2024 | 2,200.00 | 2,200.00 | 2,120.00 | 2,130.00 | 2,130.00 | 15,655 |
04 Jan 2024 | 2,130.00 | 2,145.00 | 2,125.00 | 2,125.00 | 2,125.00 | 19,859 |
03 Jan 2024 | 2,155.00 | 2,190.00 | 2,110.00 | 2,135.00 | 2,135.00 | 44,561 |
02 Jan 2024 | 2,215.00 | 2,215.00 | 2,155.00 | 2,200.00 | 2,200.00 | 15,079 |
28 Dec 2023 | 2,135.00 | 2,215.00 | 2,125.00 | 2,215.00 | 2,215.00 | 27,502 |
27 Dec 2023 | 2,130.00 | 2,160.00 | 2,110.00 | 2,140.00 | 2,140.00 | 28,793 |
26 Dec 2023 | 2,215.00 | 2,215.00 | 2,130.00 | 2,160.00 | 2,160.00 | 17,653 |
22 Dec 2023 | 2,215.00 | 2,215.00 | 2,140.00 | 2,190.00 | 2,190.00 | 19,673 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |