Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 3,403.00 | 3,403.00 | 3,397.00 | 3,371.50 | 3,371.50 | 3 |
17 May 2024 | 3,461.00 | 3,510.00 | 3,331.00 | 3,379.00 | 3,379.00 | 52 |
16 May 2024 | 3,211.00 | 3,411.00 | 3,211.00 | 3,389.00 | 3,389.00 | 333 |
15 May 2024 | 3,201.00 | 3,269.00 | 3,201.00 | 3,250.00 | 3,250.00 | 484 |
14 May 2024 | 2,590.00 | 2,854.00 | 2,394.13 | 2,912.50 | 2,912.50 | 1,919 |
13 May 2024 | 2,535.00 | 2,551.00 | 2,535.00 | 2,552.00 | 2,552.00 | 360 |
10 May 2024 | 2,473.75 | 2,473.75 | 2,473.75 | 2,473.75 | 2,473.75 | - |
09 May 2024 | 2,277.00 | 2,333.50 | 2,277.00 | 2,351.00 | 2,351.00 | 1,968 |
08 May 2024 | 2,271.50 | 2,271.50 | 2,251.50 | 2,281.75 | 2,281.75 | 31 |
07 May 2024 | 2,350.44 | 2,350.44 | 2,350.44 | 2,348.25 | 2,348.25 | 473 |
03 May 2024 | 2,385.50 | 2,385.50 | 2,385.50 | 2,385.50 | 2,385.50 | - |
02 May 2024 | 2,325.00 | 2,326.50 | 2,325.00 | 2,341.50 | 2,341.50 | 224 |
01 May 2024 | 2,292.25 | 2,292.25 | 2,292.25 | 2,292.25 | 2,292.25 | - |
30 Apr 2024 | 2,325.00 | 2,459.72 | 2,323.00 | 2,312.50 | 2,312.50 | 40 |
29 Apr 2024 | 2,437.50 | 2,554.00 | 2,437.50 | 2,571.00 | 2,571.00 | 146 |
26 Apr 2024 | 2,500.25 | 2,500.25 | 2,500.25 | 2,500.25 | 2,500.25 | - |
25 Apr 2024 | 2,545.00 | 2,545.00 | 2,545.00 | 2,455.75 | 2,455.75 | 970 |
24 Apr 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,486.25 | 2,486.25 | 970 |
23 Apr 2024 | 2,590.00 | 2,591.00 | 2,233.04 | 2,569.00 | 2,569.00 | 1,085 |
22 Apr 2024 | 2,345.00 | 2,540.00 | 2,345.00 | 2,537.00 | 2,537.00 | 5,815 |
19 Apr 2024 | 2,190.00 | 2,190.00 | 2,190.00 | 2,253.25 | 2,253.25 | 33 |
18 Apr 2024 | 2,249.75 | 2,249.75 | 2,249.75 | 2,249.75 | 2,249.75 | - |
17 Apr 2024 | 2,221.25 | 2,221.25 | 2,221.25 | 2,221.25 | 2,221.25 | - |
16 Apr 2024 | 2,217.50 | 2,378.32 | 2,215.00 | 2,204.50 | 2,204.50 | 1,419 |
15 Apr 2024 | 2,227.00 | 2,227.00 | 2,227.00 | 2,289.50 | 2,289.50 | 1,000 |
12 Apr 2024 | 2,307.50 | 2,307.50 | 2,307.50 | 2,307.50 | 2,307.50 | - |
11 Apr 2024 | 2,298.50 | 2,298.50 | 2,275.50 | 2,262.75 | 2,262.75 | 1,070 |
10 Apr 2024 | 2,420.00 | 2,420.00 | 2,315.00 | 2,328.75 | 2,328.75 | 2,196 |
09 Apr 2024 | 2,367.50 | 2,654.26 | 2,344.00 | 2,409.75 | 2,409.75 | 1,236 |
08 Apr 2024 | 2,423.50 | 2,427.00 | 2,423.50 | 2,447.50 | 2,447.50 | 904 |
05 Apr 2024 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | - |
04 Apr 2024 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | - |
03 Apr 2024 | 2,666.00 | 2,666.00 | 2,666.00 | 2,775.00 | 2,775.00 | 50 |
02 Apr 2024 | 2,645.00 | 2,723.00 | 2,471.11 | 2,674.50 | 2,674.50 | 372 |
28 Mar 2024 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | - |
27 Mar 2024 | 2,515.00 | 2,515.00 | 2,500.00 | 2,566.00 | 2,566.00 | 2,000 |
26 Mar 2024 | 2,422.04 | 2,460.00 | 2,422.04 | 2,479.50 | 2,479.50 | 8 |
25 Mar 2024 | 2,375.00 | 2,375.00 | 2,375.00 | 2,471.50 | 2,471.50 | 1,000 |
22 Mar 2024 | 2,499.00 | 2,515.00 | 2,495.00 | 2,523.75 | 2,523.75 | 4,000 |
21 Mar 2024 | 2,495.00 | 2,495.00 | 2,432.00 | 2,411.25 | 2,411.25 | 1,008 |
20 Mar 2024 | 2,226.00 | 2,395.00 | 2,226.00 | 2,372.25 | 2,372.25 | 2,146 |
19 Mar 2024 | 2,375.00 | 2,496.84 | 2,275.50 | 2,302.50 | 2,302.50 | 2,000 |
18 Mar 2024 | 2,639.00 | 2,639.00 | 2,385.00 | 2,403.25 | 2,403.25 | 4,598 |
15 Mar 2024 | 2,445.00 | 2,725.00 | 2,445.00 | 2,745.50 | 2,745.50 | 5,574 |
14 Mar 2024 | 2,375.00 | 2,375.00 | 2,315.00 | 2,297.75 | 2,297.75 | 2,268 |
13 Mar 2024 | 2,500.00 | 2,500.00 | 2,345.00 | 2,331.75 | 2,331.75 | 3,557 |
12 Mar 2024 | 2,741.00 | 2,741.00 | 2,712.27 | 2,730.00 | 2,730.00 | 218 |
11 Mar 2024 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | - |
08 Mar 2024 | 2,701.00 | 2,701.00 | 2,701.00 | 2,849.50 | 2,849.50 | 23 |
07 Mar 2024 | 2,687.50 | 2,687.50 | 2,687.50 | 2,687.50 | 2,687.50 | - |
06 Mar 2024 | 2,741.00 | 2,741.00 | 2,741.00 | 2,715.00 | 2,715.00 | 363 |
05 Mar 2024 | 2,446.91 | 2,446.91 | 2,446.91 | 2,775.00 | 2,775.00 | 1,128 |
04 Mar 2024 | 2,699.50 | 2,699.50 | 2,699.50 | 2,699.50 | 2,699.50 | - |
01 Mar 2024 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | - |
29 Feb 2024 | 2,470.00 | 2,624.00 | 2,470.00 | 2,685.00 | 2,685.00 | 2,335 |
28 Feb 2024 | 2,615.00 | 2,822.00 | 2,615.00 | 2,550.50 | 2,550.50 | 1,798 |
27 Feb 2024 | 2,426.50 | 2,499.00 | 2,296.37 | 2,582.00 | 2,582.00 | 2,236 |
26 Feb 2024 | 2,250.50 | 2,250.50 | 2,250.50 | 2,280.00 | 2,280.00 | 20 |
23 Feb 2024 | 2,255.00 | 2,350.00 | 2,106.00 | 2,333.00 | 2,333.00 | 9,884 |
22 Feb 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,310.00 | 2,310.00 | 500 |
21 Feb 2024 | 2,380.00 | 2,395.00 | 2,315.00 | 2,314.75 | 2,314.75 | 2,194 |
20 Feb 2024 | 2,400.00 | 2,459.00 | 2,309.54 | 2,442.00 | 2,442.00 | 2,740 |
19 Feb 2024 | 2,452.50 | 2,465.00 | 2,445.00 | 2,441.75 | 2,441.75 | 2,212 |
16 Feb 2024 | 2,308.75 | 2,308.75 | 2,308.75 | 2,308.75 | 2,308.75 | - |
15 Feb 2024 | 2,335.00 | 2,466.50 | 2,335.00 | 2,409.75 | 2,409.75 | 3,611 |
14 Feb 2024 | 2,370.00 | 2,370.00 | 2,370.00 | 2,287.00 | 2,287.00 | 632 |
13 Feb 2024 | 2,154.00 | 2,285.05 | 2,076.00 | 2,056.75 | 2,056.75 | 1,198 |
12 Feb 2024 | 2,026.00 | 2,082.00 | 2,026.00 | 2,122.75 | 2,122.75 | 1,281 |
09 Feb 2024 | 2,046.75 | 2,046.75 | 2,046.75 | 2,046.75 | 2,046.75 | - |
08 Feb 2024 | 2,171.50 | 2,171.50 | 2,171.50 | 2,100.75 | 2,100.75 | 609 |
07 Feb 2024 | 2,255.50 | 2,255.50 | 2,142.00 | 2,133.50 | 2,133.50 | 2,979 |
06 Feb 2024 | 2,459.50 | 2,529.80 | 2,400.00 | 2,400.75 | 2,400.75 | 1,133 |
05 Feb 2024 | 2,426.00 | 2,426.00 | 2,426.00 | 2,438.00 | 2,438.00 | 1,488 |
02 Feb 2024 | 2,598.00 | 2,694.00 | 2,598.00 | 2,643.50 | 2,643.50 | 2,000 |
01 Feb 2024 | 2,600.00 | 2,640.00 | 2,500.00 | 2,503.50 | 2,503.50 | 1,500 |
31 Jan 2024 | 2,657.00 | 2,657.00 | 2,402.00 | 2,530.00 | 2,530.00 | 4,984 |
30 Jan 2024 | 2,890.00 | 2,890.00 | 2,817.83 | 2,712.50 | 2,712.50 | 349 |
29 Jan 2024 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | - |
26 Jan 2024 | 2,834.00 | 2,899.00 | 2,834.00 | 2,947.00 | 2,947.00 | 2,242 |
25 Jan 2024 | 2,652.50 | 2,652.50 | 2,652.50 | 2,652.50 | 2,652.50 | - |
24 Jan 2024 | 2,840.00 | 2,840.00 | 2,840.00 | 2,731.00 | 2,731.00 | 500 |
23 Jan 2024 | 2,701.00 | 2,798.00 | 2,522.14 | 2,761.00 | 2,761.00 | 600 |
22 Jan 2024 | 2,660.50 | 2,660.50 | 2,660.50 | 2,660.50 | 2,660.50 | - |
19 Jan 2024 | 2,585.50 | 2,585.50 | 2,585.50 | 2,585.50 | 2,585.50 | - |
18 Jan 2024 | 2,461.50 | 2,476.00 | 2,461.50 | 2,426.50 | 2,426.50 | 581 |
17 Jan 2024 | 2,496.00 | 2,496.00 | 2,496.00 | 2,503.25 | 2,503.25 | 121 |
16 Jan 2024 | 2,736.05 | 2,736.05 | 2,736.05 | 2,568.50 | 2,568.50 | 135 |
15 Jan 2024 | 2,533.50 | 2,533.50 | 2,533.50 | 2,533.50 | 2,533.50 | - |
12 Jan 2024 | 2,605.50 | 2,605.50 | 2,605.50 | 2,605.50 | 2,605.50 | - |
11 Jan 2024 | 2,755.00 | 2,755.00 | 2,580.00 | 2,573.50 | 2,573.50 | 1,874 |
10 Jan 2024 | 2,798.00 | 2,799.00 | 2,755.00 | 2,764.50 | 2,764.50 | 626 |
09 Jan 2024 | 2,923.80 | 2,923.80 | 2,923.80 | 2,893.50 | 2,893.50 | 131 |
08 Jan 2024 | 2,885.50 | 2,885.50 | 2,885.50 | 2,885.50 | 2,885.50 | - |
05 Jan 2024 | 2,958.00 | 2,958.00 | 2,958.00 | 2,958.00 | 2,958.00 | - |
04 Jan 2024 | 2,920.00 | 2,920.00 | 2,855.00 | 2,967.00 | 2,967.00 | 1,413 |
03 Jan 2024 | 2,930.00 | 2,930.00 | 2,860.00 | 2,851.50 | 2,851.50 | 1,800 |
02 Jan 2024 | 2,778.00 | 2,778.00 | 2,751.26 | 2,882.00 | 2,882.00 | 1 |
29 Dec 2023 | 2,750.00 | 2,750.00 | 2,750.00 | 2,753.50 | 2,753.50 | 600 |
28 Dec 2023 | 2,736.00 | 2,736.00 | 2,736.00 | 2,720.00 | 2,720.00 | 11 |
27 Dec 2023 | 2,746.50 | 2,746.50 | 2,746.50 | 2,746.50 | 2,746.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |