Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 3,196.00 | 3,228.00 | 3,196.00 | 3,219.50 | 3,219.50 | 348 |
23 May 2024 | 3,220.00 | 3,259.00 | 3,220.00 | 3,227.50 | 3,227.50 | 822 |
22 May 2024 | 3,230.00 | 3,256.00 | 3,230.00 | 3,243.00 | 3,243.00 | 624 |
21 May 2024 | 3,284.00 | 3,287.00 | 3,258.00 | 3,285.50 | 3,285.50 | 624 |
20 May 2024 | 3,327.00 | 3,332.00 | 3,292.00 | 3,313.00 | 3,313.00 | 1,051 |
17 May 2024 | 3,306.00 | 3,308.00 | 3,290.00 | 3,295.50 | 3,295.50 | 680 |
16 May 2024 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | - |
15 May 2024 | 3,264.00 | 3,264.00 | 3,232.00 | 3,257.50 | 3,257.50 | 938 |
14 May 2024 | 3,313.00 | 3,330.66 | 3,270.00 | 3,270.00 | 3,270.00 | 635 |
13 May 2024 | 3,325.00 | 3,325.00 | 3,325.00 | 3,309.00 | 3,309.00 | 16 |
10 May 2024 | 3,349.00 | 3,349.00 | 3,344.00 | 3,334.50 | 3,334.50 | 35 |
09 May 2024 | 3,364.00 | 3,372.00 | 3,364.00 | 3,334.50 | 3,334.50 | 81 |
08 May 2024 | 3,288.00 | 3,288.00 | 3,288.00 | 3,330.50 | 3,330.50 | 21 |
07 May 2024 | 3,298.00 | 3,401.27 | 3,298.00 | 3,304.50 | 3,304.50 | 620 |
03 May 2024 | 3,319.00 | 3,320.00 | 3,309.00 | 3,314.00 | 3,314.00 | 671 |
02 May 2024 | 3,340.00 | 3,340.00 | 3,340.00 | 3,338.50 | 3,338.50 | 2 |
01 May 2024 | 3,398.00 | 3,401.00 | 3,398.00 | 3,358.50 | 3,358.50 | 66 |
30 Apr 2024 | 3,458.00 | 3,485.00 | 3,421.00 | 3,447.00 | 3,447.00 | 91 |
29 Apr 2024 | 3,488.00 | 3,491.00 | 3,458.00 | 3,459.00 | 3,459.00 | 447 |
26 Apr 2024 | 3,512.00 | 3,512.00 | 3,505.00 | 3,529.50 | 3,529.50 | 58 |
25 Apr 2024 | 3,451.00 | 3,453.00 | 3,451.00 | 3,447.00 | 3,447.00 | 450 |
24 Apr 2024 | 3,494.00 | 3,494.00 | 3,494.00 | 3,494.00 | 3,494.00 | - |
23 Apr 2024 | 3,474.00 | 3,490.00 | 3,427.00 | 3,471.50 | 3,471.50 | 553 |
22 Apr 2024 | 3,430.00 | 3,460.00 | 3,428.00 | 3,471.00 | 3,471.00 | 230 |
19 Apr 2024 | 3,487.00 | 3,487.00 | 3,428.00 | 3,468.00 | 3,468.00 | 1,706 |
18 Apr 2024 | 3,462.00 | 3,466.00 | 3,437.00 | 3,451.00 | 3,451.00 | 82 |
17 Apr 2024 | 3,551.00 | 3,551.00 | 3,543.00 | 3,522.00 | 3,522.00 | 7 |
16 Apr 2024 | 3,576.00 | 3,576.00 | 3,532.36 | 3,577.50 | 3,577.50 | 573 |
15 Apr 2024 | 3,552.00 | 3,552.00 | 3,535.00 | 3,538.50 | 3,538.50 | 409 |
12 Apr 2024 | 3,560.00 | 3,633.00 | 3,560.00 | 3,619.00 | 3,619.00 | 513 |
11 Apr 2024 | 3,533.00 | 3,533.00 | 3,533.00 | 3,541.00 | 3,541.00 | 853 |
10 Apr 2024 | 3,482.00 | 3,506.00 | 3,482.00 | 3,507.50 | 3,507.50 | 378 |
09 Apr 2024 | 3,512.00 | 3,512.02 | 3,512.00 | 3,487.50 | 3,487.50 | 400 |
08 Apr 2024 | 3,489.00 | 3,525.00 | 3,489.00 | 3,492.50 | 3,492.50 | 126 |
05 Apr 2024 | 3,533.00 | 3,538.00 | 3,533.00 | 3,559.00 | 3,559.00 | 6 |
04 Apr 2024 | 3,469.00 | 3,469.00 | 3,469.00 | 3,464.00 | 3,464.00 | 21 |
03 Apr 2024 | 3,479.00 | 3,489.00 | 3,479.00 | 3,488.00 | 3,488.00 | 572 |
02 Apr 2024 | 3,440.00 | 3,440.00 | 3,440.00 | 3,469.50 | 3,469.50 | 1,474 |
28 Mar 2024 | 3,362.00 | 3,362.00 | 3,362.00 | 3,365.00 | 3,365.00 | 214 |
27 Mar 2024 | 3,316.00 | 3,321.00 | 3,316.00 | 3,327.00 | 3,327.00 | 1,706 |
26 Mar 2024 | 3,343.00 | 3,343.00 | 3,313.64 | 3,343.00 | 3,343.00 | 104 |
25 Mar 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,352.00 | 3,352.00 | 22 |
22 Mar 2024 | 3,326.00 | 3,331.00 | 3,326.00 | 3,317.50 | 3,317.50 | 121 |
21 Mar 2024 | 3,286.00 | 3,288.00 | 3,283.00 | 3,301.50 | 3,301.50 | 68 |
20 Mar 2024 | 3,330.00 | 3,330.00 | 3,295.00 | 3,300.00 | 3,300.00 | 89 |
19 Mar 2024 | 3,348.00 | 3,348.00 | 3,131.05 | 3,342.50 | 3,342.50 | 317 |
18 Mar 2024 | 3,317.00 | 3,317.00 | 3,317.00 | 3,313.00 | 3,313.00 | 248 |
15 Mar 2024 | 3,252.00 | 3,263.00 | 3,247.00 | 3,272.00 | 3,272.00 | 3,193 |
14 Mar 2024 | 3,215.00 | 3,215.00 | 3,215.00 | 3,252.50 | 3,252.50 | 853 |
13 Mar 2024 | 3,140.00 | 3,192.00 | 3,140.00 | 3,188.00 | 3,188.00 | 1,066 |
12 Mar 2024 | 3,163.00 | 3,167.00 | 3,137.00 | 3,155.50 | 3,155.50 | 468 |
11 Mar 2024 | 3,115.00 | 3,141.00 | 3,098.00 | 3,148.50 | 3,148.50 | 635 |
08 Mar 2024 | 3,178.00 | 3,182.00 | 3,115.00 | 3,118.00 | 3,118.00 | 492 |
07 Mar 2024 | 3,161.00 | 3,164.00 | 3,151.00 | 3,160.50 | 3,160.50 | 514 |
06 Mar 2024 | 3,213.00 | 3,213.00 | 3,213.00 | 3,215.00 | 3,215.00 | 609 |
05 Mar 2024 | 3,151.00 | 3,174.00 | 3,148.46 | 3,177.00 | 3,177.00 | 546 |
04 Mar 2024 | 3,215.00 | 3,215.00 | 3,215.00 | 3,198.00 | 3,198.00 | 19 |
01 Mar 2024 | 3,164.00 | 3,230.00 | 3,164.00 | 3,249.00 | 3,249.00 | 2,409 |
29 Feb 2024 | 3,154.00 | 3,175.00 | 3,151.00 | 3,180.50 | 3,180.50 | 2,114 |
28 Feb 2024 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | - |
27 Feb 2024 | 3,142.00 | 3,162.99 | 3,142.00 | 3,159.50 | 3,159.50 | 71 |
26 Feb 2024 | 3,098.00 | 3,099.00 | 3,098.00 | 3,128.50 | 3,128.50 | 48 |
23 Feb 2024 | 3,159.00 | 3,159.00 | 3,114.00 | 3,133.00 | 3,133.00 | 1,231 |
22 Feb 2024 | 3,172.00 | 3,172.00 | 3,172.00 | 3,178.00 | 3,178.00 | 344 |
21 Feb 2024 | 3,136.00 | 3,164.00 | 3,131.00 | 3,162.50 | 3,162.50 | 68 |
20 Feb 2024 | 3,201.00 | 3,201.00 | 3,132.00 | 3,136.50 | 3,136.50 | 4,613 |
19 Feb 2024 | 3,164.00 | 3,187.00 | 3,164.00 | 3,196.50 | 3,196.50 | 63 |
16 Feb 2024 | 3,155.00 | 3,193.00 | 3,153.00 | 3,183.50 | 3,183.50 | 66 |
15 Feb 2024 | 3,129.00 | 3,179.00 | 3,129.00 | 3,174.50 | 3,174.50 | 558 |
14 Feb 2024 | 3,199.00 | 3,199.00 | 3,199.00 | 3,170.50 | 3,170.50 | 600 |
13 Feb 2024 | 3,034.83 | 3,034.83 | 3,034.83 | 3,178.00 | 3,178.00 | 7 |
12 Feb 2024 | 3,117.00 | 3,127.00 | 3,117.00 | 3,136.00 | 3,136.00 | 997 |
09 Feb 2024 | 3,127.00 | 3,127.00 | 3,117.00 | 3,121.50 | 3,121.50 | 349 |
08 Feb 2024 | 3,046.00 | 3,107.00 | 3,042.00 | 3,113.50 | 3,113.50 | 41,449 |
07 Feb 2024 | 3,031.00 | 3,031.00 | 3,023.00 | 3,034.00 | 3,034.00 | 1,530 |
06 Feb 2024 | 3,017.00 | 3,081.53 | 3,017.00 | 3,024.00 | 3,024.00 | 885 |
05 Feb 2024 | 2,982.00 | 2,982.00 | 2,973.00 | 2,985.00 | 2,985.00 | 522 |
02 Feb 2024 | 3,008.00 | 3,008.00 | 2,957.00 | 2,969.00 | 2,969.00 | 452 |
01 Feb 2024 | 3,081.00 | 3,116.00 | 3,069.00 | 3,099.50 | 3,099.50 | 20,275 |
31 Jan 2024 | 3,111.00 | 3,123.00 | 3,078.00 | 3,086.50 | 3,086.50 | 6,133 |
30 Jan 2024 | 3,098.00 | 3,114.00 | 3,098.00 | 3,142.00 | 3,142.00 | 2,036 |
29 Jan 2024 | 3,165.00 | 3,169.00 | 3,152.00 | 3,129.00 | 3,129.00 | 2,807 |
26 Jan 2024 | 3,102.00 | 3,102.00 | 3,102.00 | 3,091.50 | 3,091.50 | 82 |
25 Jan 2024 | 3,076.00 | 3,076.00 | 3,076.00 | 3,079.00 | 3,079.00 | 330 |
24 Jan 2024 | 3,031.00 | 3,031.00 | 3,031.00 | 3,031.00 | 3,031.00 | - |
23 Jan 2024 | 3,003.00 | 3,003.00 | 2,975.98 | 3,042.50 | 3,042.50 | 853 |
22 Jan 2024 | 3,019.00 | 3,019.00 | 3,019.00 | 3,019.00 | 3,019.00 | - |
19 Jan 2024 | 2,995.00 | 3,005.00 | 2,995.00 | 2,994.00 | 2,994.00 | 504 |
18 Jan 2024 | 2,964.00 | 2,977.00 | 2,959.00 | 2,979.00 | 2,979.00 | 4,265 |
17 Jan 2024 | 2,933.00 | 2,943.00 | 2,907.00 | 2,943.00 | 2,943.00 | 5,169 |
16 Jan 2024 | 3,004.00 | 3,007.78 | 2,957.00 | 2,971.50 | 2,971.50 | 974 |
15 Jan 2024 | 2,946.00 | 2,948.00 | 2,922.00 | 2,944.50 | 2,944.50 | 1,794 |
12 Jan 2024 | 3,033.00 | 3,034.00 | 2,965.00 | 2,961.50 | 2,961.50 | 979 |
11 Jan 2024 | 2,987.00 | 2,987.00 | 2,987.00 | 2,987.00 | 2,987.00 | - |
10 Jan 2024 | 2,924.00 | 2,924.00 | 2,924.00 | 2,924.00 | 2,924.00 | - |
09 Jan 2024 | 2,944.00 | 2,944.00 | 2,944.00 | 2,944.00 | 2,944.00 | - |
08 Jan 2024 | 2,956.00 | 2,956.00 | 2,902.00 | 2,855.00 | 2,855.00 | 414 |
05 Jan 2024 | 2,973.00 | 2,975.00 | 2,973.00 | 2,980.50 | 2,980.50 | 1,156 |
04 Jan 2024 | 2,903.00 | 2,903.00 | 2,903.00 | 2,903.00 | 2,903.00 | - |
03 Jan 2024 | 2,852.00 | 2,962.00 | 2,852.00 | 2,965.50 | 2,965.50 | 2,566 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |