Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 2,962.50 | 2,962.50 | 2,962.50 | 2,962.50 | 2,962.50 | 6 |
17 May 2024 | 2,899.50 | 2,928.50 | 2,899.50 | 2,928.50 | 2,928.50 | 6 |
16 May 2024 | 2,907.00 | 2,907.00 | 2,907.00 | 2,907.00 | 2,907.00 | - |
15 May 2024 | 2,929.00 | 2,929.00 | 2,929.00 | 2,929.00 | 2,929.00 | - |
14 May 2024 | 2,963.50 | 2,963.50 | 2,963.50 | 2,963.50 | 2,963.50 | - |
13 May 2024 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | - |
10 May 2024 | 3,003.50 | 3,019.00 | 3,003.50 | 3,019.00 | 3,019.00 | 6 |
09 May 2024 | 2,953.50 | 2,953.50 | 2,953.50 | 2,953.50 | 2,953.50 | - |
08 May 2024 | 2,968.50 | 2,968.50 | 2,968.50 | 2,968.50 | 2,968.50 | - |
07 May 2024 | 2,964.50 | 2,964.50 | 2,964.50 | 2,964.50 | 2,964.50 | - |
06 May 2024 | 2,927.50 | 2,927.50 | 2,927.50 | 2,927.50 | 2,927.50 | - |
03 May 2024 | 2,937.50 | 2,937.50 | 2,937.50 | 2,937.50 | 2,937.50 | - |
02 May 2024 | 2,923.00 | 2,923.00 | 2,923.00 | 2,923.00 | 2,923.00 | - |
30 Apr 2024 | 2,989.00 | 2,989.00 | 2,989.00 | 2,989.00 | 2,989.00 | - |
29 Apr 2024 | 2,981.00 | 2,987.50 | 2,981.00 | 2,987.50 | 2,987.50 | 2 |
26 Apr 2024 | 2,903.50 | 2,903.50 | 2,903.50 | 2,903.50 | 2,903.50 | - |
25 Apr 2024 | 2,803.50 | 2,803.50 | 2,803.50 | 2,803.50 | 2,803.50 | - |
24 Apr 2024 | 2,722.50 | 2,722.50 | 2,722.50 | 2,722.50 | 2,722.50 | - |
23 Apr 2024 | 2,699.50 | 2,699.50 | 2,699.50 | 2,699.50 | 2,699.50 | - |
22 Apr 2024 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | - |
19 Apr 2024 | 2,707.00 | 2,707.00 | 2,707.00 | 2,707.00 | 2,707.00 | - |
18 Apr 2024 | 2,720.50 | 2,720.50 | 2,720.50 | 2,720.50 | 2,720.50 | - |
17 Apr 2024 | 2,767.00 | 2,767.00 | 2,767.00 | 2,767.00 | 2,767.00 | - |
16 Apr 2024 | 2,755.50 | 2,755.50 | 2,755.50 | 2,755.50 | 2,755.50 | - |
15 Apr 2024 | 2,779.00 | 2,779.00 | 2,779.00 | 2,779.00 | 2,779.00 | - |
12 Apr 2024 | 2,786.50 | 2,786.50 | 2,786.50 | 2,786.50 | 2,786.50 | - |
11 Apr 2024 | 2,753.50 | 2,753.50 | 2,753.50 | 2,753.50 | 2,753.50 | - |
10 Apr 2024 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | - |
09 Apr 2024 | 2,693.00 | 2,693.00 | 2,693.00 | 2,693.00 | 2,693.00 | - |
08 Apr 2024 | 2,667.50 | 2,667.50 | 2,667.50 | 2,667.50 | 2,667.50 | - |
05 Apr 2024 | 2,633.50 | 2,633.50 | 2,633.50 | 2,633.50 | 2,633.50 | - |
04 Apr 2024 | 2,667.50 | 2,667.50 | 2,667.50 | 2,667.50 | 2,667.50 | - |
03 Apr 2024 | 2,681.50 | 2,681.50 | 2,681.50 | 2,681.50 | 2,681.50 | - |
02 Apr 2024 | 2,672.50 | 2,672.50 | 2,672.50 | 2,672.50 | 2,672.50 | - |
28 Mar 2024 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | - |
27 Mar 2024 | 2,727.50 | 2,727.50 | 2,727.50 | 2,727.50 | 2,727.50 | - |
26 Mar 2024 | 2,675.50 | 2,675.50 | 2,675.50 | 2,675.50 | 2,675.50 | - |
25 Mar 2024 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | - |
22 Mar 2024 | 2,681.00 | 2,681.00 | 2,681.00 | 2,681.00 | 2,681.00 | - |
21 Mar 2024 | 2,664.00 | 2,664.00 | 2,664.00 | 2,664.00 | 2,664.00 | - |
20 Mar 2024 | 2,691.50 | 2,691.50 | 2,691.50 | 2,691.50 | 2,691.50 | - |
19 Mar 2024 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | - |
18 Mar 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
15 Mar 2024 | 2,522.50 | 2,522.50 | 2,522.50 | 2,522.50 | 2,522.50 | - |
14 Mar 2024 | 2,482.00 | 2,482.00 | 2,482.00 | 2,482.00 | 2,482.00 | - |
13 Mar 2024 | 2,478.50 | 2,478.50 | 2,478.50 | 2,478.50 | 2,478.50 | - |
12 Mar 2024 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | - |
11 Mar 2024 | 2,453.00 | 2,453.00 | 2,453.00 | 2,453.00 | 2,453.00 | - |
08 Mar 2024 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | - |
07 Mar 2024 | 2,458.00 | 2,458.00 | 2,458.00 | 2,458.00 | 2,458.00 | - |
06 Mar 2024 | 2,491.00 | 2,491.00 | 2,491.00 | 2,491.00 | 2,491.00 | - |
05 Mar 2024 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | - |
04 Mar 2024 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | - |
01 Mar 2024 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | - |
29 Feb 2024 | 2,458.00 | 2,458.00 | 2,458.00 | 2,458.00 | 2,458.00 | - |
28 Feb 2024 | 2,435.50 | 2,435.50 | 2,435.50 | 2,435.50 | 2,435.50 | - |
27 Feb 2024 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | - |
26 Feb 2024 | 2,436.50 | 2,436.50 | 2,436.50 | 2,436.50 | 2,436.50 | - |
23 Feb 2024 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | - |
22 Feb 2024 | 2,371.00 | 2,371.00 | 2,371.00 | 2,371.00 | 2,371.00 | - |
21 Feb 2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | - |
20 Feb 2024 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | - |
19 Feb 2024 | 2,406.50 | 2,411.00 | 2,406.50 | 2,411.00 | 2,411.00 | 9 |
16 Feb 2024 | 2,423.50 | 2,423.50 | 2,423.50 | 2,423.50 | 2,423.50 | - |
15 Feb 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - |
14 Feb 2024 | 2,419.50 | 2,419.50 | 2,419.50 | 2,419.50 | 2,419.50 | - |
13 Feb 2024 | 2,419.50 | 2,419.50 | 2,406.00 | 2,406.00 | 2,406.00 | 1 |
12 Feb 2024 | 2,450.50 | 2,450.50 | 2,450.50 | 2,450.50 | 2,450.50 | - |
09 Feb 2024 | 2,429.50 | 2,429.50 | 2,429.50 | 2,429.50 | 2,429.50 | - |
08 Feb 2024 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | - |
07 Feb 2024 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | - |
06 Feb 2024 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | - |
05 Feb 2024 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | - |
02 Feb 2024 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | - |
01 Feb 2024 | 2,221.50 | 2,221.50 | 2,221.50 | 2,221.50 | 2,221.50 | - |
31 Jan 2024 | 2,214.00 | 2,214.00 | 2,214.00 | 2,214.00 | 2,214.00 | - |
30 Jan 2024 | 2,208.50 | 2,208.50 | 2,208.50 | 2,208.50 | 2,208.50 | - |
29 Jan 2024 | 2,132.50 | 2,132.50 | 2,132.50 | 2,132.50 | 2,132.50 | - |
26 Jan 2024 | 2,116.50 | 2,116.50 | 2,116.50 | 2,116.50 | 2,116.50 | - |
25 Jan 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - |
24 Jan 2024 | 2,129.50 | 2,129.50 | 2,129.50 | 2,129.50 | 2,129.50 | - |
23 Jan 2024 | 2,109.00 | 2,109.00 | 2,109.00 | 2,109.00 | 2,109.00 | - |
22 Jan 2024 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | - |
19 Jan 2024 | 2,123.50 | 2,123.50 | 2,123.50 | 2,123.50 | 2,123.50 | - |
18 Jan 2024 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | - |
17 Jan 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | - |
16 Jan 2024 | 2,063.50 | 2,063.50 | 2,063.50 | 2,063.50 | 2,063.50 | - |
15 Jan 2024 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | - |
12 Jan 2024 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | - |
11 Jan 2024 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | - |
10 Jan 2024 | 2,030.50 | 2,030.50 | 2,030.50 | 2,030.50 | 2,030.50 | - |
09 Jan 2024 | 2,029.50 | 2,029.50 | 2,029.50 | 2,029.50 | 2,029.50 | - |
08 Jan 2024 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - |
05 Jan 2024 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | - |
04 Jan 2024 | 2,025.50 | 2,025.50 | 2,025.50 | 2,025.50 | 2,025.50 | - |
03 Jan 2024 | 2,026.50 | 2,026.50 | 2,026.50 | 2,026.50 | 2,026.50 | - |
02 Jan 2024 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | - |
29 Dec 2023 | 2,039.50 | 2,052.00 | 2,039.50 | 2,052.00 | 2,052.00 | - |
28 Dec 2023 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | - |
27 Dec 2023 | 2,082.50 | 2,082.50 | 2,082.50 | 2,082.50 | 2,082.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |