Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 3,140.00 | 3,140.00 | 3,055.00 | 3,120.00 | 3,120.00 | 63,250 |
04 Jun 2024 | 3,120.00 | 3,140.00 | 3,015.00 | 3,120.00 | 3,120.00 | 129,904 |
03 Jun 2024 | 3,100.00 | 3,140.00 | 3,075.00 | 3,120.00 | 3,120.00 | 200,697 |
31 May 2024 | 3,120.00 | 3,165.00 | 3,055.00 | 3,110.00 | 3,110.00 | 181,547 |
30 May 2024 | 3,180.00 | 3,250.00 | 3,050.00 | 3,120.00 | 3,120.00 | 306,476 |
29 May 2024 | 3,255.00 | 3,255.00 | 3,150.00 | 3,225.00 | 3,225.00 | 230,966 |
28 May 2024 | 3,195.00 | 3,425.00 | 3,140.00 | 3,255.00 | 3,255.00 | 893,645 |
27 May 2024 | 3,140.00 | 3,180.00 | 3,030.00 | 3,160.00 | 3,160.00 | 372,727 |
24 May 2024 | 3,040.00 | 3,140.00 | 3,000.00 | 3,100.00 | 3,100.00 | 199,045 |
23 May 2024 | 3,075.00 | 3,325.00 | 3,055.00 | 3,065.00 | 3,065.00 | 865,464 |
22 May 2024 | 3,100.00 | 3,150.00 | 3,025.00 | 3,075.00 | 3,075.00 | 447,934 |
21 May 2024 | 3,090.00 | 3,250.00 | 2,945.00 | 3,060.00 | 3,060.00 | 1,139,613 |
20 May 2024 | 2,990.00 | 3,045.00 | 2,800.00 | 2,985.00 | 2,985.00 | 1,723,492 |
17 May 2024 | 3,155.00 | 3,200.00 | 2,900.00 | 2,900.00 | 2,900.00 | 4,419,568 |
16 May 2024 | 4,145.00 | 4,270.00 | 4,000.00 | 4,140.00 | 4,140.00 | 523,707 |
14 May 2024 | 4,035.00 | 4,125.00 | 4,030.00 | 4,050.00 | 4,050.00 | 251,829 |
13 May 2024 | 4,195.00 | 4,220.00 | 3,955.00 | 3,995.00 | 3,995.00 | 259,888 |
10 May 2024 | 4,175.00 | 4,230.00 | 4,135.00 | 4,135.00 | 4,135.00 | 200,643 |
09 May 2024 | 4,110.00 | 4,220.00 | 4,075.00 | 4,170.00 | 4,170.00 | 248,043 |
08 May 2024 | 4,050.00 | 4,070.00 | 3,950.00 | 4,070.00 | 4,070.00 | 129,614 |
07 May 2024 | 3,995.00 | 4,200.00 | 3,980.00 | 4,005.00 | 4,005.00 | 137,116 |
03 May 2024 | 4,045.00 | 4,110.00 | 3,980.00 | 3,980.00 | 3,980.00 | 170,981 |
02 May 2024 | 4,180.00 | 4,210.00 | 4,075.00 | 4,080.00 | 4,080.00 | 218,074 |
30 Apr 2024 | 4,170.00 | 4,275.00 | 4,150.00 | 4,185.00 | 4,185.00 | 426,014 |
29 Apr 2024 | 4,260.00 | 4,330.00 | 4,200.00 | 4,225.00 | 4,225.00 | 211,973 |
26 Apr 2024 | 4,400.00 | 4,435.00 | 4,130.00 | 4,275.00 | 4,275.00 | 418,542 |
25 Apr 2024 | 4,540.00 | 4,620.00 | 4,400.00 | 4,400.00 | 4,400.00 | 268,052 |
24 Apr 2024 | 4,490.00 | 4,575.00 | 4,465.00 | 4,540.00 | 4,540.00 | 276,735 |
23 Apr 2024 | 4,580.00 | 4,590.00 | 4,465.00 | 4,465.00 | 4,465.00 | 196,795 |
22 Apr 2024 | 4,570.00 | 4,725.00 | 4,500.00 | 4,520.00 | 4,520.00 | 366,855 |
19 Apr 2024 | 4,460.00 | 4,510.00 | 4,320.00 | 4,510.00 | 4,510.00 | 161,297 |
18 Apr 2024 | 4,280.00 | 4,470.00 | 4,280.00 | 4,450.00 | 4,450.00 | 195,056 |
17 Apr 2024 | 4,450.00 | 4,520.00 | 4,300.00 | 4,300.00 | 4,300.00 | 198,368 |
16 Apr 2024 | 4,490.00 | 4,540.00 | 4,375.00 | 4,400.00 | 4,400.00 | 152,318 |
15 Apr 2024 | 4,380.00 | 4,520.00 | 4,335.00 | 4,490.00 | 4,490.00 | 238,217 |
12 Apr 2024 | 4,395.00 | 4,465.00 | 4,305.00 | 4,435.00 | 4,435.00 | 324,674 |
11 Apr 2024 | 4,480.00 | 4,600.00 | 4,405.00 | 4,410.00 | 4,410.00 | 262,145 |
09 Apr 2024 | 4,700.00 | 4,950.00 | 4,405.00 | 4,450.00 | 4,450.00 | 701,587 |
08 Apr 2024 | 4,300.00 | 4,620.00 | 4,290.00 | 4,530.00 | 4,530.00 | 589,985 |
05 Apr 2024 | 4,305.00 | 4,425.00 | 4,270.00 | 4,270.00 | 4,270.00 | 452,080 |
04 Apr 2024 | 4,460.00 | 4,620.00 | 4,335.00 | 4,385.00 | 4,385.00 | 461,656 |
03 Apr 2024 | 4,450.00 | 4,695.00 | 4,280.00 | 4,445.00 | 4,445.00 | 678,727 |
02 Apr 2024 | 4,825.00 | 4,875.00 | 4,400.00 | 4,500.00 | 4,500.00 | 685,221 |
01 Apr 2024 | 5,030.00 | 5,050.00 | 4,800.00 | 4,805.00 | 4,805.00 | 591,263 |
29 Mar 2024 | 5,300.00 | 5,310.00 | 5,000.00 | 5,010.00 | 5,010.00 | 1,156,479 |
28 Mar 2024 | 4,900.00 | 5,270.00 | 4,745.00 | 5,210.00 | 5,210.00 | 1,738,479 |
27 Mar 2024 | 5,170.00 | 5,230.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1,083,164 |
26 Mar 2024 | 5,270.00 | 5,450.00 | 4,970.00 | 5,150.00 | 5,150.00 | 4,181,948 |
25 Mar 2024 | 4,900.00 | 5,210.00 | 4,840.00 | 5,210.00 | 5,210.00 | 3,869,709 |
22 Mar 2024 | 4,660.00 | 4,760.00 | 4,600.00 | 4,760.00 | 4,760.00 | 556,664 |
21 Mar 2024 | 4,630.00 | 4,870.00 | 4,630.00 | 4,800.00 | 4,800.00 | 937,502 |
20 Mar 2024 | 4,635.00 | 4,740.00 | 4,610.00 | 4,610.00 | 4,610.00 | 403,057 |
19 Mar 2024 | 4,610.00 | 4,640.00 | 4,505.00 | 4,635.00 | 4,635.00 | 253,219 |
18 Mar 2024 | 4,640.00 | 4,690.00 | 4,400.00 | 4,615.00 | 4,615.00 | 479,442 |
15 Mar 2024 | 4,700.00 | 4,715.00 | 4,505.00 | 4,615.00 | 4,615.00 | 513,410 |
14 Mar 2024 | 4,725.00 | 4,850.00 | 4,620.00 | 4,630.00 | 4,630.00 | 903,523 |
13 Mar 2024 | 4,630.00 | 5,070.00 | 4,380.00 | 4,685.00 | 4,685.00 | 3,007,712 |
12 Mar 2024 | 4,690.00 | 4,810.00 | 4,595.00 | 4,610.00 | 4,610.00 | 355,862 |
11 Mar 2024 | 4,740.00 | 4,765.00 | 4,570.00 | 4,690.00 | 4,690.00 | 1,247,749 |
08 Mar 2024 | 4,210.00 | 4,690.00 | 4,200.00 | 4,690.00 | 4,690.00 | 1,465,297 |
07 Mar 2024 | 4,300.00 | 4,300.00 | 4,155.00 | 4,200.00 | 4,200.00 | 118,434 |
06 Mar 2024 | 4,140.00 | 4,380.00 | 4,005.00 | 4,235.00 | 4,235.00 | 128,249 |
05 Mar 2024 | 4,285.00 | 4,370.00 | 4,140.00 | 4,150.00 | 4,150.00 | 215,981 |
04 Mar 2024 | 4,250.00 | 4,460.00 | 4,240.00 | 4,315.00 | 4,315.00 | 254,970 |
29 Feb 2024 | 4,200.00 | 4,330.00 | 4,150.00 | 4,250.00 | 4,250.00 | 231,671 |
28 Feb 2024 | 4,320.00 | 4,320.00 | 4,140.00 | 4,235.00 | 4,235.00 | 203,303 |
27 Feb 2024 | 4,465.00 | 4,465.00 | 4,185.00 | 4,235.00 | 4,235.00 | 297,266 |
26 Feb 2024 | 4,400.00 | 4,480.00 | 4,330.00 | 4,365.00 | 4,365.00 | 259,503 |
23 Feb 2024 | 4,570.00 | 4,625.00 | 4,300.00 | 4,360.00 | 4,360.00 | 359,189 |
22 Feb 2024 | 4,450.00 | 4,550.00 | 4,410.00 | 4,430.00 | 4,430.00 | 239,558 |
21 Feb 2024 | 4,790.00 | 4,790.00 | 4,510.00 | 4,540.00 | 4,540.00 | 499,732 |
20 Feb 2024 | 4,750.00 | 4,890.00 | 4,550.00 | 4,615.00 | 4,615.00 | 571,178 |
19 Feb 2024 | 4,445.00 | 4,865.00 | 4,425.00 | 4,700.00 | 4,700.00 | 800,742 |
16 Feb 2024 | 4,455.00 | 4,520.00 | 4,400.00 | 4,445.00 | 4,445.00 | 326,571 |
15 Feb 2024 | 4,640.00 | 4,670.00 | 4,410.00 | 4,425.00 | 4,425.00 | 585,904 |
14 Feb 2024 | 4,865.00 | 4,900.00 | 4,680.00 | 4,680.00 | 4,680.00 | 538,200 |
13 Feb 2024 | 4,710.00 | 4,995.00 | 4,625.00 | 4,915.00 | 4,915.00 | 867,026 |
08 Feb 2024 | 4,780.00 | 4,890.00 | 4,700.00 | 4,710.00 | 4,710.00 | 622,187 |
07 Feb 2024 | 4,995.00 | 5,060.00 | 4,815.00 | 4,875.00 | 4,875.00 | 1,041,587 |
06 Feb 2024 | 4,980.00 | 5,090.00 | 4,585.00 | 4,885.00 | 4,885.00 | 2,011,331 |
05 Feb 2024 | 4,670.00 | 4,870.00 | 4,465.00 | 4,870.00 | 4,870.00 | 2,025,622 |
02 Feb 2024 | 4,210.00 | 4,580.00 | 4,210.00 | 4,460.00 | 4,460.00 | 857,838 |
01 Feb 2024 | 4,310.00 | 4,440.00 | 4,205.00 | 4,210.00 | 4,210.00 | 717,071 |
31 Jan 2024 | 4,590.00 | 4,700.00 | 4,350.00 | 4,405.00 | 4,405.00 | 1,004,571 |
30 Jan 2024 | 4,555.00 | 4,675.00 | 4,360.00 | 4,545.00 | 4,545.00 | 2,418,056 |
29 Jan 2024 | 4,350.00 | 5,260.00 | 4,295.00 | 4,405.00 | 4,405.00 | 15,574,890 |
26 Jan 2024 | 4,060.00 | 4,905.00 | 4,050.00 | 4,285.00 | 4,285.00 | 14,641,080 |
25 Jan 2024 | 3,660.00 | 4,000.00 | 3,610.00 | 3,990.00 | 3,990.00 | 831,254 |
24 Jan 2024 | 3,705.00 | 3,760.00 | 3,620.00 | 3,665.00 | 3,665.00 | 131,913 |
23 Jan 2024 | 3,620.00 | 4,070.00 | 3,600.00 | 3,715.00 | 3,715.00 | 714,482 |
22 Jan 2024 | 3,685.00 | 3,800.00 | 3,590.00 | 3,625.00 | 3,625.00 | 179,581 |
19 Jan 2024 | 3,845.00 | 3,895.00 | 3,685.00 | 3,685.00 | 3,685.00 | 129,384 |
18 Jan 2024 | 3,710.00 | 3,825.00 | 3,695.00 | 3,805.00 | 3,805.00 | 116,388 |
17 Jan 2024 | 3,735.00 | 3,765.00 | 3,655.00 | 3,710.00 | 3,710.00 | 113,888 |
16 Jan 2024 | 3,825.00 | 3,845.00 | 3,710.00 | 3,755.00 | 3,755.00 | 107,303 |
15 Jan 2024 | 3,975.00 | 3,985.00 | 3,750.00 | 3,780.00 | 3,780.00 | 168,826 |
12 Jan 2024 | 4,100.00 | 4,110.00 | 3,855.00 | 3,965.00 | 3,965.00 | 263,907 |
11 Jan 2024 | 4,105.00 | 4,150.00 | 4,000.00 | 4,100.00 | 4,100.00 | 140,260 |
10 Jan 2024 | 4,140.00 | 4,165.00 | 4,055.00 | 4,105.00 | 4,105.00 | 151,520 |
09 Jan 2024 | 4,090.00 | 4,225.00 | 4,090.00 | 4,140.00 | 4,140.00 | 136,661 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |