Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1,430.00 | 1,430.00 | 1,382.00 | 1,405.00 | 1,405.00 | 912 |
20 May 2024 | 1,410.00 | 1,430.00 | 1,380.00 | 1,405.00 | 1,405.00 | 3,099 |
17 May 2024 | 1,435.00 | 1,470.00 | 1,414.00 | 1,410.00 | 1,410.00 | 6,199 |
16 May 2024 | 1,440.00 | 1,470.00 | 1,400.00 | 1,435.00 | 1,435.00 | 2,296 |
15 May 2024 | 1,410.00 | 1,465.00 | 1,380.00 | 1,410.00 | 1,410.00 | 4,211 |
14 May 2024 | 1,220.00 | 1,420.00 | 1,250.00 | 1,415.00 | 1,415.00 | 20,014 |
13 May 2024 | 1,160.00 | 1,240.00 | 1,135.00 | 1,220.00 | 1,220.00 | 6,079 |
10 May 2024 | 1,145.00 | 1,188.00 | 1,158.50 | 1,160.00 | 1,160.00 | 2,186 |
09 May 2024 | 1,125.00 | 1,170.00 | 1,090.00 | 1,145.00 | 1,145.00 | 2,394 |
08 May 2024 | 1,080.00 | 1,126.60 | 1,061.00 | 1,090.00 | 1,090.00 | 2,456 |
07 May 2024 | 1,080.00 | 1,099.00 | 1,061.00 | 1,080.00 | 1,080.00 | 1,170 |
03 May 2024 | 1,080.00 | 1,096.00 | 1,061.00 | 1,080.00 | 1,080.00 | 739 |
02 May 2024 | 1,075.00 | 1,096.00 | 1,055.00 | 1,080.00 | 1,080.00 | 977 |
01 May 2024 | 1,070.00 | 1,100.00 | 1,055.00 | 1,075.00 | 1,075.00 | 96 |
30 Apr 2024 | 1,070.00 | 1,100.00 | 1,020.00 | 1,070.00 | 1,070.00 | 140 |
29 Apr 2024 | 1,070.00 | 1,100.00 | 1,062.00 | 1,070.00 | 1,070.00 | 1,636 |
26 Apr 2024 | 1,070.00 | 1,099.00 | 1,073.00 | 1,070.00 | 1,070.00 | 2,239 |
25 Apr 2024 | 1,070.00 | 1,120.00 | 1,050.00 | 1,120.00 | 1,120.00 | 849 |
24 Apr 2024 | 1,045.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | 3,229 |
23 Apr 2024 | 1,045.00 | 1,069.00 | 1,068.00 | 1,045.00 | 1,045.00 | 96 |
22 Apr 2024 | 1,035.00 | 1,069.00 | 1,065.00 | 1,045.00 | 1,045.00 | 1,418 |
19 Apr 2024 | 1,035.00 | 1,069.00 | 1,026.00 | 1,035.00 | 1,035.00 | 96 |
18 Apr 2024 | 1,035.00 | 1,070.00 | 1,048.00 | 1,035.00 | 1,035.00 | 2,421 |
17 Apr 2024 | 1,035.00 | 1,070.00 | 1,024.00 | 1,035.00 | 1,035.00 | 564 |
16 Apr 2024 | 1,035.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1,373 |
15 Apr 2024 | 995.00 | 1,060.00 | 1,000.00 | 1,050.00 | 1,050.00 | 6,867 |
12 Apr 2024 | 950.00 | 1,020.00 | 940.00 | 1,020.00 | 1,020.00 | 3,323 |
11 Apr 2024 | 950.00 | 969.00 | 969.00 | 950.00 | 950.00 | 1 |
10 Apr 2024 | 950.00 | 970.00 | 945.25 | 950.00 | 950.00 | 4,016 |
09 Apr 2024 | 930.00 | 964.00 | 926.00 | 930.00 | 930.00 | 5,127 |
08 Apr 2024 | 930.00 | 959.00 | 959.00 | 930.00 | 930.00 | 28 |
05 Apr 2024 | 930.00 | 949.90 | 901.00 | 930.00 | 930.00 | 829 |
04 Apr 2024 | 945.00 | 910.00 | 910.00 | 930.00 | 930.00 | 1,674 |
03 Apr 2024 | 945.00 | 954.00 | 934.50 | 945.00 | 945.00 | 67 |
02 Apr 2024 | 945.00 | 934.50 | 932.00 | 945.00 | 945.00 | 332 |
28 Mar 2024 | 950.00 | 960.00 | 931.00 | 960.00 | 960.00 | 6,794 |
27 Mar 2024 | 950.00 | 959.00 | 955.00 | 950.00 | 950.00 | 1,891 |
26 Mar 2024 | 960.00 | 961.00 | 955.00 | 950.00 | 950.00 | 835 |
25 Mar 2024 | 975.00 | 980.00 | 956.00 | 960.00 | 960.00 | 4,419 |
22 Mar 2024 | 975.00 | 1,020.00 | 950.00 | 975.00 | 975.00 | 2,922 |
21 Mar 2024 | 985.00 | 994.00 | 966.00 | 975.00 | 975.00 | 3,894 |
20 Mar 2024 | 975.00 | 995.00 | 964.45 | 975.00 | 975.00 | 2,086 |
19 Mar 2024 | 975.00 | 998.00 | 951.00 | 975.00 | 975.00 | 2,383 |
18 Mar 2024 | 975.00 | 1,000.00 | 964.45 | 975.00 | 975.00 | 970 |
15 Mar 2024 | 975.00 | 1,020.00 | 964.45 | 975.00 | 975.00 | 397 |
14 Mar 2024 | 970.00 | 1,000.00 | 964.45 | 1,000.00 | 1,000.00 | 1,423 |
13 Mar 2024 | 965.00 | 988.00 | 964.45 | 970.00 | 970.00 | 3,217 |
12 Mar 2024 | 945.00 | 970.00 | 950.00 | 965.00 | 965.00 | 7,062 |
11 Mar 2024 | 885.00 | 965.00 | 871.00 | 945.00 | 945.00 | 11,393 |
08 Mar 2024 | 870.00 | 900.00 | 855.00 | 885.00 | 885.00 | 812 |
07 Mar 2024 | 870.00 | 860.00 | 850.00 | 850.00 | 850.00 | 3,092 |
06 Mar 2024 | 855.00 | 852.00 | 832.50 | 870.00 | 870.00 | 1,133 |
05 Mar 2024 | 855.00 | 874.25 | 855.00 | 855.00 | 855.00 | 1,038 |
04 Mar 2024 | 855.00 | 890.00 | 821.00 | 890.00 | 890.00 | 2,966 |
01 Mar 2024 | 842.50 | 890.00 | 820.00 | 890.00 | 890.00 | 11,269 |
29 Feb 2024 | 790.00 | 830.00 | 780.00 | 815.00 | 815.00 | 7,342 |
28 Feb 2024 | 785.00 | 800.00 | 786.00 | 790.00 | 790.00 | 2,056 |
27 Feb 2024 | 740.00 | 810.00 | 759.00 | 800.00 | 800.00 | 11,763 |
26 Feb 2024 | 740.00 | 768.00 | 722.00 | 740.00 | 740.00 | 2,713 |
23 Feb 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
22 Feb 2024 | 730.00 | 750.00 | 720.00 | 740.00 | 740.00 | 2,000 |
21 Feb 2024 | 730.00 | 758.00 | 725.00 | 725.00 | 725.00 | 3,029 |
20 Feb 2024 | 725.00 | 750.00 | 725.00 | 725.00 | 725.00 | 333 |
19 Feb 2024 | 725.00 | 750.00 | 720.00 | 725.00 | 725.00 | 2,209 |
16 Feb 2024 | 725.00 | 740.00 | 726.00 | 725.00 | 725.00 | 4,186 |
15 Feb 2024 | 725.00 | 749.00 | 704.00 | 725.00 | 725.00 | 1,502 |
14 Feb 2024 | 725.00 | 733.00 | 733.00 | 725.00 | 725.00 | 500 |
13 Feb 2024 | 725.00 | 749.00 | 700.00 | 725.00 | 725.00 | 2,450 |
12 Feb 2024 | 725.00 | 739.99 | 711.00 | 725.00 | 725.00 | 4,772 |
09 Feb 2024 | 725.00 | 720.00 | 720.00 | 725.00 | 725.00 | 400 |
08 Feb 2024 | 725.00 | 747.50 | 708.00 | 720.00 | 720.00 | 3,655 |
07 Feb 2024 | 725.00 | 750.00 | 705.00 | 725.00 | 725.00 | 5,151 |
06 Feb 2024 | 725.00 | 750.00 | 700.00 | 750.00 | 750.00 | 1,417 |
05 Feb 2024 | 695.00 | 748.00 | 725.00 | 725.00 | 725.00 | 7,736 |
02 Feb 2024 | 670.00 | 720.00 | 660.00 | 695.00 | 695.00 | 2,804 |
01 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
31 Jan 2024 | 660.00 | 690.00 | 670.00 | 670.00 | 670.00 | 15,200 |
30 Jan 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
29 Jan 2024 | 660.00 | 690.00 | 645.00 | 660.00 | 660.00 | 376 |
26 Jan 2024 | 652.50 | 675.00 | 669.00 | 660.00 | 660.00 | 1,992 |
25 Jan 2024 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | - |
24 Jan 2024 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | - |
23 Jan 2024 | 642.50 | 655.00 | 643.00 | 657.50 | 657.50 | 2,842 |
22 Jan 2024 | 645.00 | 655.00 | 640.00 | 642.50 | 642.50 | 5,759 |
19 Jan 2024 | 645.00 | 664.00 | 664.00 | 645.00 | 645.00 | 74 |
18 Jan 2024 | 642.50 | 650.00 | 650.00 | 650.00 | 650.00 | 2,153 |
17 Jan 2024 | 667.50 | 650.00 | 650.00 | 645.00 | 645.00 | 2,292 |
16 Jan 2024 | 690.00 | 680.00 | 680.00 | 667.50 | 667.50 | 1,219 |
15 Jan 2024 | 698.90 | 707.00 | 680.00 | 680.00 | 680.00 | 7,930 |
12 Jan 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
11 Jan 2024 | 715.00 | 714.00 | 682.00 | 700.00 | 700.00 | 2,641 |
10 Jan 2024 | 700.00 | 720.00 | 700.00 | 700.00 | 700.00 | 7,927 |
09 Jan 2024 | 700.00 | 720.00 | 682.00 | 700.00 | 700.00 | 985 |
08 Jan 2024 | 700.00 | 719.00 | 680.00 | 700.00 | 700.00 | 697 |
05 Jan 2024 | 695.00 | 718.00 | 718.00 | 700.00 | 700.00 | 748 |
04 Jan 2024 | 680.00 | 709.00 | 706.00 | 695.00 | 695.00 | 2,619 |
03 Jan 2024 | 680.00 | 700.00 | 700.00 | 700.00 | 700.00 | 313 |
02 Jan 2024 | 680.00 | 710.00 | 675.00 | 700.00 | 700.00 | 13,205 |
29 Dec 2023 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
28 Dec 2023 | 660.00 | 700.00 | 666.00 | 680.00 | 680.00 | 2,397 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |