Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 3,975.00 | 4,020.00 | 3,975.00 | 4,000.00 | 4,000.00 | 15,800 |
28 May 2024 | 4,030.00 | 4,030.00 | 3,960.00 | 3,970.00 | 3,970.00 | 80,400 |
27 May 2024 | 4,045.00 | 4,045.00 | 4,000.00 | 4,030.00 | 4,030.00 | 38,500 |
24 May 2024 | 4,065.00 | 4,080.00 | 4,040.00 | 4,045.00 | 4,045.00 | 33,700 |
23 May 2024 | 4,060.00 | 4,135.00 | 4,060.00 | 4,080.00 | 4,080.00 | 25,700 |
22 May 2024 | 4,125.00 | 4,170.00 | 4,105.00 | 4,105.00 | 4,105.00 | 47,400 |
21 May 2024 | 4,125.00 | 4,185.00 | 4,105.00 | 4,175.00 | 4,175.00 | 77,800 |
20 May 2024 | 4,010.00 | 4,150.00 | 4,010.00 | 4,135.00 | 4,135.00 | 71,000 |
17 May 2024 | 4,080.00 | 4,125.00 | 4,050.00 | 4,055.00 | 4,055.00 | 115,800 |
16 May 2024 | 4,200.00 | 4,225.00 | 4,145.00 | 4,200.00 | 4,200.00 | 64,900 |
15 May 2024 | 4,285.00 | 4,350.00 | 4,235.00 | 4,240.00 | 4,240.00 | 53,300 |
14 May 2024 | 4,295.00 | 4,360.00 | 4,260.00 | 4,355.00 | 4,355.00 | 61,200 |
13 May 2024 | 4,375.00 | 4,380.00 | 4,290.00 | 4,295.00 | 4,295.00 | 52,000 |
10 May 2024 | 4,300.00 | 4,390.00 | 4,210.00 | 4,345.00 | 4,345.00 | 168,500 |
09 May 2024 | 4,370.00 | 4,510.00 | 4,330.00 | 4,470.00 | 4,470.00 | 256,000 |
08 May 2024 | 4,315.00 | 4,345.00 | 4,235.00 | 4,250.00 | 4,250.00 | 94,800 |
07 May 2024 | 4,305.00 | 4,360.00 | 4,300.00 | 4,325.00 | 4,325.00 | 51,600 |
02 May 2024 | 4,315.00 | 4,315.00 | 4,250.00 | 4,275.00 | 4,275.00 | 32,200 |
01 May 2024 | 4,270.00 | 4,320.00 | 4,255.00 | 4,310.00 | 4,310.00 | 71,200 |
30 Apr 2024 | 4,270.00 | 4,335.00 | 4,230.00 | 4,285.00 | 4,285.00 | 129,000 |
26 Apr 2024 | 4,255.00 | 4,275.00 | 4,205.00 | 4,270.00 | 4,270.00 | 62,200 |
25 Apr 2024 | 4,295.00 | 4,310.00 | 4,215.00 | 4,235.00 | 4,235.00 | 71,700 |
24 Apr 2024 | 4,340.00 | 4,350.00 | 4,300.00 | 4,310.00 | 4,310.00 | 43,100 |
23 Apr 2024 | 4,360.00 | 4,395.00 | 4,335.00 | 4,345.00 | 4,345.00 | 39,700 |
22 Apr 2024 | 4,270.00 | 4,380.00 | 4,270.00 | 4,360.00 | 4,360.00 | 45,500 |
19 Apr 2024 | 4,315.00 | 4,350.00 | 4,270.00 | 4,270.00 | 4,270.00 | 52,800 |
18 Apr 2024 | 4,300.00 | 4,430.00 | 4,300.00 | 4,370.00 | 4,370.00 | 91,300 |
17 Apr 2024 | 4,315.00 | 4,330.00 | 4,285.00 | 4,300.00 | 4,300.00 | 43,500 |
16 Apr 2024 | 4,320.00 | 4,365.00 | 4,295.00 | 4,325.00 | 4,325.00 | 62,100 |
15 Apr 2024 | 4,400.00 | 4,400.00 | 4,320.00 | 4,340.00 | 4,340.00 | 55,000 |
12 Apr 2024 | 4,440.00 | 4,465.00 | 4,425.00 | 4,445.00 | 4,445.00 | 72,100 |
11 Apr 2024 | 4,390.00 | 4,425.00 | 4,345.00 | 4,380.00 | 4,380.00 | 101,500 |
10 Apr 2024 | 4,440.00 | 4,460.00 | 4,400.00 | 4,415.00 | 4,415.00 | 40,500 |
09 Apr 2024 | 4,440.00 | 4,465.00 | 4,420.00 | 4,440.00 | 4,440.00 | 27,400 |
08 Apr 2024 | 4,425.00 | 4,475.00 | 4,415.00 | 4,440.00 | 4,440.00 | 28,600 |
05 Apr 2024 | 4,420.00 | 4,445.00 | 4,390.00 | 4,415.00 | 4,415.00 | 36,400 |
04 Apr 2024 | 4,485.00 | 4,485.00 | 4,420.00 | 4,440.00 | 4,440.00 | 46,400 |
03 Apr 2024 | 4,435.00 | 4,475.00 | 4,415.00 | 4,430.00 | 4,430.00 | 52,400 |
02 Apr 2024 | 4,540.00 | 4,540.00 | 4,430.00 | 4,460.00 | 4,460.00 | 71,800 |
01 Apr 2024 | 4,590.00 | 4,605.00 | 4,505.00 | 4,540.00 | 4,540.00 | 46,500 |
29 Mar 2024 | 4,595.00 | 4,655.00 | 4,580.00 | 4,610.00 | 4,610.00 | 37,400 |
28 Mar 2024 | 4,685.00 | 4,705.00 | 4,575.00 | 4,600.00 | 4,600.00 | 68,600 |
27 Mar 2024 | 4,620.00 | 4,715.00 | 4,615.00 | 4,685.00 | 4,685.00 | 88,000 |
26 Mar 2024 | 4,620.00 | 4,720.00 | 4,610.00 | 4,665.00 | 4,665.00 | 88,800 |
25 Mar 2024 | 4,635.00 | 4,670.00 | 4,605.00 | 4,620.00 | 4,620.00 | 87,300 |
22 Mar 2024 | 4,820.00 | 4,820.00 | 4,695.00 | 4,700.00 | 4,700.00 | 77,100 |
21 Mar 2024 | 4,890.00 | 4,905.00 | 4,835.00 | 4,835.00 | 4,835.00 | 69,900 |
19 Mar 2024 | 4,830.00 | 4,955.00 | 4,825.00 | 4,940.00 | 4,940.00 | 61,600 |
18 Mar 2024 | 4,815.00 | 4,865.00 | 4,815.00 | 4,835.00 | 4,835.00 | 46,300 |
15 Mar 2024 | 4,765.00 | 4,780.00 | 4,630.00 | 4,715.00 | 4,715.00 | 62,100 |
14 Mar 2024 | 4,700.00 | 4,835.00 | 4,670.00 | 4,765.00 | 4,765.00 | 79,200 |
13 Mar 2024 | 4,690.00 | 4,710.00 | 4,605.00 | 4,655.00 | 4,655.00 | 50,300 |
12 Mar 2024 | 4,645.00 | 4,700.00 | 4,555.00 | 4,685.00 | 4,685.00 | 42,100 |
11 Mar 2024 | 4,555.00 | 4,670.00 | 4,555.00 | 4,665.00 | 4,665.00 | 87,400 |
08 Mar 2024 | 4,525.00 | 4,645.00 | 4,515.00 | 4,570.00 | 4,570.00 | 90,700 |
07 Mar 2024 | 4,565.00 | 4,605.00 | 4,545.00 | 4,580.00 | 4,580.00 | 83,100 |
06 Mar 2024 | 4,525.00 | 4,585.00 | 4,510.00 | 4,530.00 | 4,530.00 | 64,000 |
05 Mar 2024 | 4,495.00 | 4,545.00 | 4,440.00 | 4,525.00 | 4,525.00 | 53,400 |
04 Mar 2024 | 4,545.00 | 4,555.00 | 4,475.00 | 4,490.00 | 4,490.00 | 77,400 |
01 Mar 2024 | 4,515.00 | 4,575.00 | 4,495.00 | 4,570.00 | 4,570.00 | 86,200 |
29 Feb 2024 | 4,530.00 | 4,585.00 | 4,475.00 | 4,545.00 | 4,545.00 | 170,000 |
28 Feb 2024 | 4,685.00 | 4,715.00 | 4,560.00 | 4,600.00 | 4,600.00 | 101,700 |
27 Feb 2024 | 4,705.00 | 4,840.00 | 4,700.00 | 4,755.00 | 4,755.00 | 59,600 |
26 Feb 2024 | 4,810.00 | 4,850.00 | 4,695.00 | 4,695.00 | 4,695.00 | 85,000 |
22 Feb 2024 | 4,950.00 | 4,970.00 | 4,870.00 | 4,880.00 | 4,880.00 | 43,800 |
21 Feb 2024 | 4,910.00 | 4,910.00 | 4,860.00 | 4,895.00 | 4,895.00 | 32,700 |
20 Feb 2024 | 4,855.00 | 4,935.00 | 4,805.00 | 4,905.00 | 4,905.00 | 63,000 |
19 Feb 2024 | 4,840.00 | 4,850.00 | 4,740.00 | 4,810.00 | 4,810.00 | 61,300 |
16 Feb 2024 | 4,760.00 | 4,810.00 | 4,620.00 | 4,775.00 | 4,775.00 | 173,400 |
15 Feb 2024 | 4,595.00 | 4,785.00 | 4,440.00 | 4,775.00 | 4,775.00 | 295,300 |
14 Feb 2024 | 4,910.00 | 4,960.00 | 4,845.00 | 4,885.00 | 4,885.00 | 97,800 |
13 Feb 2024 | 4,880.00 | 4,995.00 | 4,815.00 | 4,950.00 | 4,950.00 | 93,900 |
09 Feb 2024 | 4,835.00 | 4,875.00 | 4,725.00 | 4,740.00 | 4,740.00 | 61,700 |
08 Feb 2024 | 4,820.00 | 4,860.00 | 4,725.00 | 4,815.00 | 4,815.00 | 70,100 |
07 Feb 2024 | 4,840.00 | 4,920.00 | 4,800.00 | 4,830.00 | 4,830.00 | 60,300 |
06 Feb 2024 | 4,915.00 | 4,950.00 | 4,865.00 | 4,870.00 | 4,870.00 | 38,700 |
05 Feb 2024 | 4,925.00 | 5,030.00 | 4,915.00 | 4,985.00 | 4,985.00 | 38,800 |
02 Feb 2024 | 4,825.00 | 4,930.00 | 4,810.00 | 4,925.00 | 4,925.00 | 52,200 |
01 Feb 2024 | 4,870.00 | 4,935.00 | 4,860.00 | 4,895.00 | 4,895.00 | 36,500 |
31 Jan 2024 | 4,835.00 | 4,945.00 | 4,760.00 | 4,930.00 | 4,930.00 | 69,200 |
30 Jan 2024 | 4,965.00 | 4,970.00 | 4,900.00 | 4,905.00 | 4,905.00 | 33,600 |
29 Jan 2024 | 4,930.00 | 5,010.00 | 4,930.00 | 4,950.00 | 4,950.00 | 30,700 |
26 Jan 2024 | 4,940.00 | 5,020.00 | 4,910.00 | 4,930.00 | 4,930.00 | 95,200 |
25 Jan 2024 | 4,860.00 | 4,960.00 | 4,860.00 | 4,940.00 | 4,940.00 | 65,300 |
24 Jan 2024 | 4,805.00 | 4,860.00 | 4,780.00 | 4,860.00 | 4,860.00 | 46,700 |
23 Jan 2024 | 4,880.00 | 4,900.00 | 4,835.00 | 4,850.00 | 4,850.00 | 44,700 |
22 Jan 2024 | 4,810.00 | 4,875.00 | 4,800.00 | 4,855.00 | 4,855.00 | 32,400 |
19 Jan 2024 | 4,775.00 | 4,810.00 | 4,720.00 | 4,780.00 | 4,780.00 | 47,600 |
18 Jan 2024 | 4,820.00 | 4,830.00 | 4,740.00 | 4,770.00 | 4,770.00 | 41,900 |
17 Jan 2024 | 4,865.00 | 4,875.00 | 4,820.00 | 4,820.00 | 4,820.00 | 56,500 |
16 Jan 2024 | 4,850.00 | 4,880.00 | 4,755.00 | 4,805.00 | 4,805.00 | 36,700 |
15 Jan 2024 | 4,850.00 | 4,855.00 | 4,755.00 | 4,805.00 | 4,805.00 | 10,800 |
12 Jan 2024 | 4,800.00 | 4,865.00 | 4,765.00 | 4,830.00 | 4,830.00 | 67,000 |
11 Jan 2024 | 4,765.00 | 4,780.00 | 4,675.00 | 4,750.00 | 4,750.00 | 68,400 |
10 Jan 2024 | 4,580.00 | 4,700.00 | 4,545.00 | 4,685.00 | 4,685.00 | 91,900 |
09 Jan 2024 | 4,440.00 | 4,570.00 | 4,440.00 | 4,570.00 | 4,570.00 | 75,600 |
05 Jan 2024 | 4,390.00 | 4,435.00 | 4,340.00 | 4,425.00 | 4,425.00 | 119,700 |
04 Jan 2024 | 4,370.00 | 4,430.00 | 4,305.00 | 4,430.00 | 4,430.00 | 59,400 |
29 Dec 2023 | 4,440.00 | 4,460.00 | 4,370.00 | 4,405.00 | 4,405.00 | 37,400 |
28 Dec 2023 | 4,390.00 | 4,435.00 | 4,385.00 | 4,395.00 | 4,395.00 | 52,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |