Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 3,905.25 | 3,905.25 | 3,905.25 | 3,905.25 | 3,905.25 | - |
17 May 2024 | 3,889.50 | 3,889.50 | 3,889.50 | 3,886.25 | 3,886.25 | 323 |
16 May 2024 | 3,912.25 | 3,912.25 | 3,912.25 | 3,912.25 | 3,912.25 | - |
15 May 2024 | 3,891.00 | 3,891.00 | 3,891.00 | 3,891.00 | 3,891.00 | - |
14 May 2024 | 3,878.00 | 3,878.00 | 3,878.00 | 3,872.75 | 3,872.75 | 206 |
13 May 2024 | 3,874.75 | 3,874.75 | 3,874.75 | 3,874.75 | 3,874.75 | - |
10 May 2024 | 3,883.00 | 3,883.00 | 3,883.00 | 3,883.00 | 3,883.00 | - |
09 May 2024 | 3,875.75 | 3,875.75 | 3,875.75 | 3,875.75 | 3,875.75 | - |
08 May 2024 | 3,865.50 | 3,865.50 | 3,865.50 | 3,865.50 | 3,865.50 | - |
07 May 2024 | 3,857.50 | 3,857.50 | 3,857.50 | 3,857.50 | 3,857.50 | - |
03 May 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
02 May 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
01 May 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
30 Apr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
29 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
26 Apr 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
25 Apr 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
24 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
23 Apr 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
22 Apr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
19 Apr 2024 | 3,741.75 | 3,741.75 | 3,741.75 | 3,741.75 | 3,741.75 | - |
18 Apr 2024 | 3,765.00 | 3,765.00 | 3,765.00 | 3,767.25 | 3,767.25 | 200 |
17 Apr 2024 | 3,768.00 | 3,768.00 | 3,768.00 | 3,764.00 | 3,764.00 | 15 |
16 Apr 2024 | 3,783.75 | 3,783.75 | 3,783.75 | 3,783.75 | 3,783.75 | - |
15 Apr 2024 | 3,832.75 | 3,832.75 | 3,832.75 | 3,832.75 | 3,832.75 | - |
12 Apr 2024 | 3,853.25 | 3,853.25 | 3,853.25 | 3,853.25 | 3,853.25 | - |
11 Apr 2024 | 3,833.00 | 3,833.00 | 3,833.00 | 3,833.00 | 3,833.00 | - |
10 Apr 2024 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | - |
09 Apr 2024 | 3,803.75 | 3,803.75 | 3,803.75 | 3,803.75 | 3,803.75 | - |
08 Apr 2024 | 3,830.00 | 3,833.50 | 3,830.00 | 3,835.00 | 3,835.00 | 1,168 |
05 Apr 2024 | 3,830.25 | 3,830.25 | 3,830.25 | 3,830.25 | 3,830.25 | - |
04 Apr 2024 | 3,854.00 | 3,854.00 | 3,854.00 | 3,854.00 | 3,854.00 | - |
03 Apr 2024 | 3,847.50 | 3,847.50 | 3,847.50 | 3,849.50 | 3,849.50 | 19 |
02 Apr 2024 | 3,842.50 | 3,842.50 | 3,842.50 | 3,842.50 | 3,842.50 | - |
28 Mar 2024 | 3,867.25 | 3,867.25 | 3,867.25 | 3,867.25 | 3,867.25 | - |
27 Mar 2024 | 3,845.50 | 3,848.50 | 3,843.50 | 3,847.50 | 3,847.50 | 2,678 |
26 Mar 2024 | 3,848.00 | 3,848.00 | 3,848.00 | 3,854.25 | 3,854.25 | 849 |
25 Mar 2024 | 3,843.75 | 3,843.75 | 3,843.75 | 3,843.75 | 3,843.75 | - |
22 Mar 2024 | 3,862.25 | 3,862.25 | 3,862.25 | 3,862.25 | 3,862.25 | - |
21 Mar 2024 | 3,862.50 | 3,862.50 | 3,862.50 | 3,862.50 | 3,862.50 | - |
20 Mar 2024 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | - |
19 Mar 2024 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | - |
18 Mar 2024 | 3,773.50 | 3,773.50 | 3,773.50 | 3,773.50 | 3,773.50 | - |
15 Mar 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
14 Mar 2024 | 3,756.00 | 3,756.00 | 3,756.00 | 3,756.00 | 3,756.00 | - |
13 Mar 2024 | 3,765.00 | 3,765.00 | 3,765.00 | 3,756.75 | 3,756.75 | 1 |
12 Mar 2024 | 3,733.50 | 3,733.50 | 3,733.50 | 3,751.75 | 3,751.75 | 286 |
11 Mar 2024 | 3,711.00 | 3,711.00 | 3,711.00 | 3,711.00 | 3,711.00 | - |
08 Mar 2024 | 3,750.00 | 3,750.00 | 3,749.30 | 3,727.75 | 3,727.75 | 764 |
07 Mar 2024 | 3,726.50 | 3,726.50 | 3,726.50 | 3,744.00 | 3,744.00 | 420 |
06 Mar 2024 | 3,736.00 | 3,736.00 | 3,736.00 | 3,736.00 | 3,736.00 | - |
05 Mar 2024 | 3,719.25 | 3,719.25 | 3,719.25 | 3,719.25 | 3,719.25 | - |
04 Mar 2024 | 3,759.25 | 3,759.25 | 3,759.25 | 3,759.25 | 3,759.25 | - |
01 Mar 2024 | 3,765.25 | 3,765.25 | 3,765.25 | 3,765.25 | 3,765.25 | - |
29 Feb 2024 | 3,720.50 | 3,733.81 | 3,720.50 | 3,739.50 | 3,739.50 | 1,864 |
28 Feb 2024 | 3,730.75 | 3,730.75 | 3,730.75 | 3,730.75 | 3,730.75 | - |
27 Feb 2024 | 3,714.50 | 3,714.50 | 3,714.50 | 3,714.50 | 3,714.50 | - |
26 Feb 2024 | 3,729.50 | 3,729.50 | 3,729.50 | 3,729.50 | 3,729.50 | - |
23 Feb 2024 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | - |
22 Feb 2024 | 3,725.50 | 3,725.50 | 3,725.50 | 3,725.50 | 3,725.50 | - |
21 Feb 2024 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | - |
20 Feb 2024 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | - |
19 Feb 2024 | 3,702.50 | 3,702.50 | 3,702.50 | 3,702.50 | 3,702.50 | - |
16 Feb 2024 | 3,712.50 | 3,712.50 | 3,712.50 | 3,716.00 | 3,716.00 | 690 |
15 Feb 2024 | 3,703.00 | 3,703.00 | 3,703.00 | 3,703.00 | 3,703.00 | - |
14 Feb 2024 | 3,686.50 | 3,686.50 | 3,686.50 | 3,686.50 | 3,686.50 | - |
13 Feb 2024 | 3,665.50 | 3,689.00 | 3,665.50 | 3,667.00 | 3,667.00 | 934 |
12 Feb 2024 | 3,713.00 | 3,713.00 | 3,713.00 | 3,713.00 | 3,713.00 | - |
09 Feb 2024 | 3,688.25 | 3,688.25 | 3,688.25 | 3,688.25 | 3,688.25 | - |
08 Feb 2024 | 3,675.50 | 3,675.50 | 3,675.50 | 3,675.50 | 3,675.50 | - |
07 Feb 2024 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | - |
06 Feb 2024 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | - |
05 Feb 2024 | 3,654.25 | 3,654.25 | 3,654.25 | 3,654.25 | 3,654.25 | - |
02 Feb 2024 | 3,632.50 | 3,632.50 | 3,632.50 | 3,632.50 | 3,632.50 | - |
01 Feb 2024 | 3,552.00 | 3,552.00 | 3,552.00 | 3,552.00 | 3,552.00 | - |
31 Jan 2024 | 3,569.25 | 3,569.25 | 3,569.25 | 3,569.25 | 3,569.25 | - |
30 Jan 2024 | 3,614.50 | 3,614.50 | 3,614.50 | 3,614.50 | 3,614.50 | - |
29 Jan 2024 | 3,586.00 | 3,586.00 | 3,586.00 | 3,586.00 | 3,586.00 | - |
26 Jan 2024 | 3,580.75 | 3,580.75 | 3,580.75 | 3,580.75 | 3,580.75 | - |
25 Jan 2024 | 3,568.00 | 3,568.00 | 3,568.00 | 3,580.00 | 3,580.00 | 190 |
24 Jan 2024 | 3,569.00 | 3,569.00 | 3,569.00 | 3,569.00 | 3,569.00 | - |
23 Jan 2024 | 3,554.75 | 3,554.75 | 3,554.75 | 3,554.75 | 3,554.75 | - |
22 Jan 2024 | 3,547.25 | 3,547.25 | 3,547.25 | 3,547.25 | 3,547.25 | - |
19 Jan 2024 | 3,521.00 | 3,521.00 | 3,521.00 | 3,521.00 | 3,521.00 | - |
18 Jan 2024 | 3,485.50 | 3,485.50 | 3,485.50 | 3,485.50 | 3,485.50 | - |
17 Jan 2024 | 3,475.50 | 3,475.50 | 3,475.50 | 3,475.50 | 3,475.50 | - |
16 Jan 2024 | 3,499.75 | 3,499.75 | 3,499.75 | 3,499.75 | 3,499.75 | - |
15 Jan 2024 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | - |
12 Jan 2024 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | - |
11 Jan 2024 | 3,494.00 | 3,494.00 | 3,494.00 | 3,470.50 | 3,470.50 | 150 |
10 Jan 2024 | 3,477.50 | 3,477.50 | 3,477.50 | 3,477.50 | 3,477.50 | - |
09 Jan 2024 | 3,471.25 | 3,471.25 | 3,471.25 | 3,471.25 | 3,471.25 | - |
08 Jan 2024 | 3,436.25 | 3,436.25 | 3,436.25 | 3,436.25 | 3,436.25 | - |
05 Jan 2024 | 3,434.50 | 3,434.50 | 3,434.50 | 3,431.00 | 3,431.00 | 2,496 |
04 Jan 2024 | 3,452.25 | 3,452.25 | 3,452.25 | 3,452.25 | 3,452.25 | - |
03 Jan 2024 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | - |
02 Jan 2024 | 3,486.50 | 3,486.50 | 3,486.50 | 3,486.50 | 3,486.50 | - |
29 Dec 2023 | 3,489.25 | 3,489.25 | 3,489.25 | 3,489.25 | 3,489.25 | - |
28 Dec 2023 | 3,490.50 | 3,490.50 | 3,490.50 | 3,490.50 | 3,490.50 | - |
27 Dec 2023 | 3,464.75 | 3,464.75 | 3,464.75 | 3,464.75 | 3,464.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |