Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 3,300.00 | 3,300.00 | 3,255.00 | 3,275.00 | 3,275.00 | 44,430 |
20 May 2024 | 3,310.00 | 3,350.00 | 3,285.00 | 3,300.00 | 3,300.00 | 83,526 |
17 May 2024 | 3,265.00 | 3,310.00 | 3,235.00 | 3,305.00 | 3,305.00 | 124,776 |
16 May 2024 | 3,265.00 | 3,285.00 | 3,240.00 | 3,265.00 | 3,265.00 | 75,035 |
14 May 2024 | 3,275.00 | 3,280.00 | 3,230.00 | 3,260.00 | 3,260.00 | 41,837 |
13 May 2024 | 3,275.00 | 3,280.00 | 3,235.00 | 3,275.00 | 3,275.00 | 83,979 |
10 May 2024 | 3,250.00 | 3,300.00 | 3,225.00 | 3,250.00 | 3,250.00 | 62,499 |
09 May 2024 | 3,190.00 | 3,255.00 | 3,185.00 | 3,250.00 | 3,250.00 | 114,960 |
08 May 2024 | 3,150.00 | 3,210.00 | 3,125.00 | 3,190.00 | 3,190.00 | 78,796 |
07 May 2024 | 3,115.00 | 3,160.00 | 3,100.00 | 3,155.00 | 3,155.00 | 80,526 |
03 May 2024 | 3,045.00 | 3,130.00 | 3,045.00 | 3,110.00 | 3,110.00 | 61,252 |
02 May 2024 | 3,055.00 | 3,090.00 | 3,010.00 | 3,055.00 | 3,055.00 | 47,128 |
30 Apr 2024 | 3,110.00 | 3,110.00 | 3,020.00 | 3,055.00 | 3,055.00 | 53,497 |
29 Apr 2024 | 3,095.00 | 3,095.00 | 3,050.00 | 3,075.00 | 3,075.00 | 25,621 |
26 Apr 2024 | 3,100.00 | 3,125.00 | 3,070.00 | 3,095.00 | 3,095.00 | 31,951 |
25 Apr 2024 | 3,055.00 | 3,110.00 | 3,055.00 | 3,100.00 | 3,100.00 | 37,551 |
24 Apr 2024 | 3,050.00 | 3,080.00 | 3,035.00 | 3,055.00 | 3,055.00 | 36,259 |
23 Apr 2024 | 2,965.00 | 3,050.00 | 2,965.00 | 3,050.00 | 3,050.00 | 39,490 |
22 Apr 2024 | 2,960.00 | 2,970.00 | 2,925.00 | 2,965.00 | 2,965.00 | 58,295 |
19 Apr 2024 | 3,015.00 | 3,015.00 | 2,910.00 | 2,935.00 | 2,935.00 | 94,416 |
18 Apr 2024 | 2,990.00 | 2,990.00 | 2,960.00 | 2,975.00 | 2,975.00 | 29,621 |
17 Apr 2024 | 3,075.00 | 3,075.00 | 2,925.00 | 2,955.00 | 2,955.00 | 116,503 |
16 Apr 2024 | 3,100.00 | 3,100.00 | 2,980.00 | 3,000.00 | 3,000.00 | 84,414 |
15 Apr 2024 | 3,060.00 | 3,090.00 | 3,015.00 | 3,070.00 | 3,070.00 | 65,998 |
12 Apr 2024 | 3,090.00 | 3,100.00 | 3,015.00 | 3,060.00 | 3,060.00 | 58,991 |
11 Apr 2024 | 3,010.00 | 3,100.00 | 2,965.00 | 3,070.00 | 3,070.00 | 96,781 |
09 Apr 2024 | 3,130.00 | 3,130.00 | 2,995.00 | 3,050.00 | 3,050.00 | 375,601 |
08 Apr 2024 | 3,245.00 | 3,245.00 | 3,115.00 | 3,130.00 | 3,130.00 | 128,507 |
05 Apr 2024 | 3,240.00 | 3,265.00 | 3,140.00 | 3,200.00 | 3,200.00 | 167,334 |
04 Apr 2024 | 3,255.00 | 3,285.00 | 3,230.00 | 3,270.00 | 3,270.00 | 79,780 |
03 Apr 2024 | 3,255.00 | 3,290.00 | 3,230.00 | 3,285.00 | 3,285.00 | 90,493 |
02 Apr 2024 | 3,300.00 | 3,300.00 | 3,240.00 | 3,290.00 | 3,290.00 | 113,122 |
01 Apr 2024 | 3,310.00 | 3,310.00 | 3,260.00 | 3,300.00 | 3,300.00 | 101,955 |
29 Mar 2024 | 3,335.00 | 3,335.00 | 3,255.00 | 3,305.00 | 3,305.00 | 84,826 |
28 Mar 2024 | 3,300.00 | 3,330.00 | 3,255.00 | 3,320.00 | 3,320.00 | 197,250 |
27 Mar 2024 | 3,430.00 | 3,430.00 | 3,345.00 | 3,380.00 | 3,380.00 | 200,332 |
26 Mar 2024 | 3,400.00 | 3,440.00 | 3,385.00 | 3,425.00 | 3,425.00 | 161,820 |
25 Mar 2024 | 3,375.00 | 3,425.00 | 3,355.00 | 3,400.00 | 3,400.00 | 110,314 |
22 Mar 2024 | 3,350.00 | 3,385.00 | 3,350.00 | 3,370.00 | 3,370.00 | 29,070 |
21 Mar 2024 | 3,300.00 | 3,385.00 | 3,295.00 | 3,365.00 | 3,365.00 | 158,413 |
20 Mar 2024 | 3,305.00 | 3,320.00 | 3,250.00 | 3,300.00 | 3,300.00 | 32,507 |
19 Mar 2024 | 3,270.00 | 3,315.00 | 3,195.00 | 3,305.00 | 3,305.00 | 150,515 |
18 Mar 2024 | 3,350.00 | 3,350.00 | 3,125.00 | 3,270.00 | 3,270.00 | 354,223 |
15 Mar 2024 | 3,340.00 | 3,370.00 | 3,330.00 | 3,350.00 | 3,350.00 | 56,530 |
14 Mar 2024 | 3,375.00 | 3,375.00 | 3,335.00 | 3,355.00 | 3,355.00 | 68,416 |
13 Mar 2024 | 3,375.00 | 3,375.00 | 3,320.00 | 3,335.00 | 3,335.00 | 87,301 |
12 Mar 2024 | 3,390.00 | 3,450.00 | 3,335.00 | 3,360.00 | 3,360.00 | 289,633 |
11 Mar 2024 | 3,330.00 | 3,415.00 | 3,325.00 | 3,390.00 | 3,390.00 | 145,796 |
08 Mar 2024 | 3,325.00 | 3,345.00 | 3,270.00 | 3,325.00 | 3,325.00 | 103,934 |
07 Mar 2024 | 3,345.00 | 3,390.00 | 3,270.00 | 3,300.00 | 3,300.00 | 234,523 |
06 Mar 2024 | 3,240.00 | 3,345.00 | 3,190.00 | 3,345.00 | 3,345.00 | 226,396 |
05 Mar 2024 | 3,110.00 | 3,240.00 | 3,110.00 | 3,235.00 | 3,235.00 | 236,206 |
04 Mar 2024 | 3,045.00 | 3,135.00 | 3,045.00 | 3,130.00 | 3,130.00 | 144,017 |
29 Feb 2024 | 3,020.00 | 3,060.00 | 3,020.00 | 3,045.00 | 3,045.00 | 63,423 |
28 Feb 2024 | 3,030.00 | 3,045.00 | 3,005.00 | 3,030.00 | 3,030.00 | 37,271 |
27 Feb 2024 | 3,040.00 | 3,040.00 | 3,010.00 | 3,015.00 | 3,015.00 | 50,497 |
26 Feb 2024 | 3,050.00 | 3,070.00 | 3,020.00 | 3,040.00 | 3,040.00 | 90,964 |
23 Feb 2024 | 3,015.00 | 3,080.00 | 2,985.00 | 3,050.00 | 3,050.00 | 85,361 |
22 Feb 2024 | 2,985.00 | 3,030.00 | 2,950.00 | 3,015.00 | 3,015.00 | 80,828 |
21 Feb 2024 | 2,990.00 | 2,995.00 | 2,955.00 | 2,985.00 | 2,985.00 | 67,188 |
20 Feb 2024 | 3,015.00 | 3,020.00 | 2,950.00 | 2,990.00 | 2,990.00 | 54,848 |
19 Feb 2024 | 2,955.00 | 3,025.00 | 2,930.00 | 3,005.00 | 3,005.00 | 145,472 |
16 Feb 2024 | 2,940.00 | 2,970.00 | 2,885.00 | 2,960.00 | 2,960.00 | 132,116 |
15 Feb 2024 | 2,990.00 | 2,990.00 | 2,925.00 | 2,945.00 | 2,945.00 | 68,288 |
14 Feb 2024 | 2,925.00 | 2,985.00 | 2,925.00 | 2,960.00 | 2,960.00 | 140,489 |
13 Feb 2024 | 2,935.00 | 2,980.00 | 2,900.00 | 2,970.00 | 2,970.00 | 118,304 |
08 Feb 2024 | 2,930.00 | 2,930.00 | 2,900.00 | 2,925.00 | 2,925.00 | 91,009 |
07 Feb 2024 | 2,885.00 | 2,930.00 | 2,860.00 | 2,930.00 | 2,930.00 | 114,835 |
06 Feb 2024 | 2,895.00 | 2,900.00 | 2,860.00 | 2,880.00 | 2,880.00 | 94,021 |
05 Feb 2024 | 2,830.00 | 2,905.00 | 2,800.00 | 2,900.00 | 2,900.00 | 144,968 |
02 Feb 2024 | 2,770.00 | 2,830.00 | 2,755.00 | 2,830.00 | 2,830.00 | 103,631 |
01 Feb 2024 | 2,700.00 | 2,780.00 | 2,695.00 | 2,770.00 | 2,770.00 | 161,818 |
31 Jan 2024 | 2,700.00 | 2,700.00 | 2,675.00 | 2,700.00 | 2,700.00 | 96,269 |
30 Jan 2024 | 2,685.00 | 2,725.00 | 2,685.00 | 2,695.00 | 2,695.00 | 151,135 |
29 Jan 2024 | 2,700.00 | 2,720.00 | 2,685.00 | 2,685.00 | 2,685.00 | 94,726 |
26 Jan 2024 | 2,650.00 | 2,710.00 | 2,650.00 | 2,700.00 | 2,700.00 | 127,990 |
25 Jan 2024 | 2,655.00 | 2,675.00 | 2,645.00 | 2,655.00 | 2,655.00 | 106,426 |
24 Jan 2024 | 2,675.00 | 2,675.00 | 2,640.00 | 2,655.00 | 2,655.00 | 108,940 |
23 Jan 2024 | 2,660.00 | 2,675.00 | 2,650.00 | 2,660.00 | 2,660.00 | 98,111 |
22 Jan 2024 | 2,650.00 | 2,690.00 | 2,640.00 | 2,660.00 | 2,660.00 | 85,742 |
19 Jan 2024 | 2,635.00 | 2,675.00 | 2,635.00 | 2,650.00 | 2,650.00 | 79,767 |
18 Jan 2024 | 2,640.00 | 2,645.00 | 2,620.00 | 2,635.00 | 2,635.00 | 59,826 |
17 Jan 2024 | 2,700.00 | 2,730.00 | 2,610.00 | 2,645.00 | 2,645.00 | 137,467 |
16 Jan 2024 | 2,740.00 | 2,755.00 | 2,695.00 | 2,710.00 | 2,710.00 | 129,380 |
15 Jan 2024 | 2,790.00 | 2,790.00 | 2,745.00 | 2,750.00 | 2,750.00 | 19,657 |
12 Jan 2024 | 2,775.00 | 2,810.00 | 2,745.00 | 2,765.00 | 2,765.00 | 98,684 |
11 Jan 2024 | 2,740.00 | 2,790.00 | 2,740.00 | 2,775.00 | 2,775.00 | 211,699 |
10 Jan 2024 | 2,790.00 | 2,790.00 | 2,745.00 | 2,755.00 | 2,755.00 | 139,109 |
09 Jan 2024 | 2,750.00 | 2,790.00 | 2,740.00 | 2,790.00 | 2,790.00 | 285,095 |
08 Jan 2024 | 2,715.00 | 2,745.00 | 2,715.00 | 2,745.00 | 2,745.00 | 222,457 |
05 Jan 2024 | 2,730.00 | 2,735.00 | 2,700.00 | 2,715.00 | 2,715.00 | 145,227 |
04 Jan 2024 | 2,760.00 | 2,770.00 | 2,735.00 | 2,745.00 | 2,745.00 | 174,814 |
03 Jan 2024 | 2,765.00 | 2,775.00 | 2,740.00 | 2,760.00 | 2,760.00 | 145,029 |
02 Jan 2024 | 2,700.00 | 2,770.00 | 2,700.00 | 2,765.00 | 2,765.00 | 221,823 |
28 Dec 2023 | 2,680.00 | 2,720.00 | 2,650.00 | 2,700.00 | 2,700.00 | 81,275 |
27 Dec 2023 | 2,680.00 | 2,700.00 | 2,650.00 | 2,685.00 | 2,685.00 | 81,495 |
26 Dec 2023 | 2,710.00 | 2,725.00 | 2,660.00 | 2,695.00 | 2,695.00 | 120,317 |
22 Dec 2023 | 2,795.00 | 2,795.00 | 2,720.00 | 2,720.00 | 2,720.00 | 127,691 |
21 Dec 2023 | 2,720.00 | 2,765.00 | 2,710.00 | 2,755.00 | 2,755.00 | 99,177 |
20 Dec 2023 | 2,695.00 | 2,725.00 | 2,690.00 | 2,720.00 | 2,720.00 | 110,826 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |