Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 4,590.00 | 4,595.50 | 4,576.00 | 4,576.00 | 4,576.00 | 2,351 |
24 May 2024 | 4,566.00 | 4,586.50 | 4,548.18 | 4,584.50 | 4,584.50 | 1,340 |
23 May 2024 | 4,599.50 | 4,608.00 | 4,577.50 | 4,595.25 | 4,595.25 | 1,262 |
22 May 2024 | 4,555.00 | 4,572.00 | 4,555.00 | 4,572.00 | 4,572.00 | 2,257 |
21 May 2024 | 4,557.00 | 4,557.00 | 4,546.50 | 4,555.50 | 4,555.50 | 1,696 |
20 May 2024 | 4,540.00 | 4,553.50 | 4,536.00 | 4,558.50 | 4,558.50 | 1,865 |
17 May 2024 | 4,549.50 | 4,549.50 | 4,535.00 | 4,534.00 | 4,534.00 | 260 |
16 May 2024 | 4,561.00 | 4,571.19 | 4,559.50 | 4,568.25 | 4,568.25 | 2,066 |
15 May 2024 | 4,513.00 | 4,529.50 | 4,503.00 | 4,529.50 | 4,529.50 | 569 |
14 May 2024 | 4,502.00 | 4,512.00 | 4,480.00 | 4,502.75 | 4,502.75 | 703 |
13 May 2024 | 4,507.00 | 4,508.00 | 4,488.00 | 4,496.00 | 4,496.00 | 4,970 |
10 May 2024 | 4,494.50 | 4,513.00 | 4,493.38 | 4,496.00 | 4,496.00 | 2,390 |
09 May 2024 | 4,486.50 | 4,495.00 | 4,471.50 | 4,495.00 | 4,495.00 | 3,525 |
08 May 2024 | 4,494.50 | 4,500.00 | 4,474.85 | 4,486.50 | 4,486.50 | 929 |
07 May 2024 | 4,471.50 | 4,473.22 | 4,463.00 | 4,485.00 | 4,485.00 | 1,071 |
03 May 2024 | 4,358.50 | 4,410.00 | 4,358.00 | 4,407.50 | 4,407.50 | 2,429 |
02 May 2024 | 4,317.00 | 4,337.80 | 4,299.00 | 4,320.50 | 4,320.50 | 7,337 |
01 May 2024 | 4,320.00 | 4,322.50 | 4,297.00 | 4,304.50 | 4,304.50 | 4,087 |
30 Apr 2024 | 4,397.50 | 4,398.00 | 4,373.00 | 4,373.00 | 4,373.00 | 5,281 |
29 Apr 2024 | 4,398.00 | 4,401.50 | 4,381.00 | 4,381.00 | 4,381.00 | 184 |
26 Apr 2024 | 4,362.50 | 4,409.00 | 4,358.00 | 4,409.00 | 4,409.00 | 1,028 |
25 Apr 2024 | 4,300.50 | 4,308.00 | 4,275.50 | 4,284.00 | 4,284.00 | 1,431 |
24 Apr 2024 | 4,385.00 | 4,387.00 | 4,379.50 | 4,369.50 | 4,369.50 | 739 |
23 Apr 2024 | 4,322.50 | 4,352.00 | 4,306.50 | 4,349.00 | 4,349.00 | 5,939 |
22 Apr 2024 | 4,295.00 | 4,324.00 | 4,278.00 | 4,289.50 | 4,289.50 | 14,582 |
19 Apr 2024 | 4,312.50 | 4,327.50 | 4,287.00 | 4,293.00 | 4,293.00 | 6,180 |
18 Apr 2024 | 4,381.50 | 4,382.00 | 4,336.50 | 4,368.00 | 4,368.00 | 4,750 |
17 Apr 2024 | 4,393.50 | 4,427.00 | 4,380.50 | 4,380.50 | 4,380.50 | 5,883 |
16 Apr 2024 | 4,411.00 | 4,416.50 | 4,395.00 | 4,425.00 | 4,425.00 | 4,371 |
15 Apr 2024 | 4,498.00 | 4,508.50 | 4,483.50 | 4,486.25 | 4,486.25 | 8,836 |
12 Apr 2024 | 4,539.50 | 4,540.00 | 4,498.50 | 4,507.00 | 4,507.00 | 4,059 |
11 Apr 2024 | 4,456.50 | 4,478.00 | 4,445.00 | 4,478.75 | 4,478.75 | 2,454 |
10 Apr 2024 | 4,448.50 | 4,450.00 | 4,384.00 | 4,447.00 | 4,447.00 | 7,345 |
09 Apr 2024 | 4,449.00 | 4,449.00 | 4,392.00 | 4,415.75 | 4,415.75 | 2,489 |
08 Apr 2024 | 4,443.50 | 4,460.00 | 4,438.50 | 4,444.50 | 4,444.50 | 6,205 |
05 Apr 2024 | 4,404.00 | 4,443.50 | 4,400.00 | 4,442.00 | 4,442.00 | 2,109 |
04 Apr 2024 | 4,469.00 | 4,483.80 | 4,469.00 | 4,482.00 | 4,482.00 | 1,594 |
03 Apr 2024 | 4,459.00 | 4,481.50 | 4,455.00 | 4,477.50 | 4,477.50 | 3,068 |
02 Apr 2024 | 4,510.00 | 4,517.50 | 4,445.78 | 4,455.00 | 4,455.00 | 11,537 |
28 Mar 2024 | 4,498.00 | 4,499.50 | 4,486.00 | 4,479.25 | 4,479.25 | 1,254 |
27 Mar 2024 | 4,483.50 | 4,503.00 | 4,468.00 | 4,476.50 | 4,476.50 | 22,213 |
26 Mar 2024 | 4,497.50 | 4,505.00 | 4,493.50 | 4,499.50 | 4,499.50 | 4,069 |
25 Mar 2024 | 4,502.00 | 4,511.00 | 4,473.50 | 4,486.25 | 4,486.25 | 2,566 |
22 Mar 2024 | 4,520.00 | 4,520.00 | 4,496.30 | 4,507.25 | 4,507.25 | 419 |
21 Mar 2024 | 4,460.50 | 4,516.00 | 4,459.70 | 4,519.00 | 4,519.00 | 2,360 |
20 Mar 2024 | 4,397.50 | 4,410.00 | 4,395.50 | 4,399.00 | 4,399.00 | 6,824 |
19 Mar 2024 | 4,375.50 | 4,390.00 | 4,350.50 | 4,379.50 | 4,379.50 | 917 |
18 Mar 2024 | 4,358.00 | 4,400.00 | 4,358.00 | 4,396.75 | 4,396.75 | 116 |
15 Mar 2024 | 4,379.50 | 4,388.50 | 4,329.50 | 4,331.50 | 4,331.50 | 3,793 |
14 Mar 2024 | 4,399.00 | 4,399.00 | 4,366.50 | 4,383.00 | 4,383.00 | 5,746 |
13 Mar 2024 | 4,423.00 | 4,423.00 | 4,372.00 | 4,377.00 | 4,377.00 | 2,155 |
12 Mar 2024 | 4,376.50 | 4,399.00 | 4,367.00 | 4,396.00 | 4,396.00 | 6,928 |
11 Mar 2024 | 4,347.50 | 4,351.50 | 4,334.00 | 4,345.25 | 4,345.25 | 3,096 |
08 Mar 2024 | 4,418.00 | 4,427.00 | 4,389.50 | 4,383.00 | 4,383.00 | 1,442 |
07 Mar 2024 | 4,367.50 | 4,430.50 | 4,350.50 | 4,423.50 | 4,423.50 | 5,715 |
06 Mar 2024 | 4,386.50 | 4,403.50 | 4,382.00 | 4,394.75 | 4,394.75 | 4,071 |
05 Mar 2024 | 4,437.50 | 4,437.50 | 4,355.00 | 4,367.75 | 4,367.75 | 478 |
04 Mar 2024 | 4,477.50 | 4,495.50 | 4,457.00 | 4,457.00 | 4,457.00 | 9,208 |
01 Mar 2024 | 4,437.50 | 4,456.50 | 4,423.38 | 4,462.00 | 4,462.00 | 6,504 |
29 Feb 2024 | 4,375.00 | 4,411.00 | 4,358.50 | 4,397.00 | 4,397.00 | 6,592 |
28 Feb 2024 | 4,389.00 | 4,394.50 | 4,373.00 | 4,388.25 | 4,388.25 | 674 |
27 Feb 2024 | 4,380.50 | 4,398.00 | 4,377.00 | 4,378.50 | 4,378.50 | 8,376 |
26 Feb 2024 | 4,380.50 | 4,396.00 | 4,379.00 | 4,392.25 | 4,392.25 | 1,536 |
23 Feb 2024 | 4,400.50 | 4,417.00 | 4,386.50 | 4,390.25 | 4,390.25 | 2,429 |
22 Feb 2024 | 4,350.00 | 4,396.00 | 4,346.00 | 4,392.00 | 4,392.00 | 3,812 |
21 Feb 2024 | 4,290.50 | 4,294.00 | 4,275.50 | 4,277.50 | 4,277.50 | 2,981 |
20 Feb 2024 | 4,330.00 | 4,330.00 | 4,277.00 | 4,290.00 | 4,290.00 | 3,075 |
19 Feb 2024 | 4,346.00 | 4,354.50 | 4,344.50 | 4,361.00 | 4,361.00 | 1,595 |
16 Feb 2024 | 4,404.50 | 4,420.84 | 4,357.72 | 4,378.25 | 4,378.25 | 3,011 |
15 Feb 2024 | 4,408.50 | 4,408.50 | 4,365.82 | 4,377.00 | 4,377.00 | 6,234 |
14 Feb 2024 | 4,354.00 | 4,380.00 | 4,354.00 | 4,364.75 | 4,364.75 | 2,519 |
13 Feb 2024 | 4,377.00 | 4,377.00 | 4,310.00 | 4,341.00 | 4,341.00 | 6,085 |
12 Feb 2024 | 4,396.00 | 4,421.00 | 4,396.00 | 4,418.50 | 4,418.50 | 12,146 |
09 Feb 2024 | 4,367.00 | 4,389.50 | 4,366.50 | 4,389.50 | 4,389.50 | 1,730 |
08 Feb 2024 | 4,356.50 | 4,374.00 | 4,356.30 | 4,367.25 | 4,367.25 | 861 |
07 Feb 2024 | 4,306.50 | 4,355.00 | 4,306.25 | 4,354.75 | 4,354.75 | 5,266 |
06 Feb 2024 | 4,356.50 | 4,360.50 | 4,323.50 | 4,321.50 | 4,321.50 | 3,080 |
05 Feb 2024 | 4,320.50 | 4,352.00 | 4,318.00 | 4,331.50 | 4,331.50 | 9,944 |
02 Feb 2024 | 4,248.00 | 4,259.50 | 4,245.70 | 4,306.00 | 4,306.00 | 2,785 |
01 Feb 2024 | 4,211.00 | 4,228.00 | 4,190.00 | 4,188.50 | 4,188.50 | 700 |
31 Jan 2024 | 4,240.50 | 4,240.50 | 4,190.60 | 4,192.50 | 4,192.50 | 3,365 |
30 Jan 2024 | 4,289.00 | 4,298.50 | 4,287.00 | 4,286.50 | 4,286.50 | 3,485 |
29 Jan 2024 | 4,251.00 | 4,252.50 | 4,241.50 | 4,261.00 | 4,261.00 | 5,012 |
26 Jan 2024 | 4,235.50 | 4,294.00 | 4,235.50 | 4,258.00 | 4,258.00 | 214 |
25 Jan 2024 | 4,258.00 | 4,312.50 | 4,257.50 | 4,292.00 | 4,292.00 | 6,774 |
24 Jan 2024 | 4,267.00 | 4,277.50 | 4,254.00 | 4,271.75 | 4,271.75 | 5,061 |
23 Jan 2024 | 4,218.00 | 4,236.00 | 4,218.00 | 4,233.50 | 4,233.50 | 8,606 |
22 Jan 2024 | 4,241.00 | 4,244.42 | 4,222.50 | 4,227.75 | 4,227.75 | 3,224 |
19 Jan 2024 | 4,174.50 | 4,174.50 | 4,172.00 | 4,185.50 | 4,185.50 | 1,727 |
18 Jan 2024 | 4,095.00 | 4,136.50 | 4,095.00 | 4,138.25 | 4,138.25 | 15,237 |
17 Jan 2024 | 4,086.50 | 4,091.50 | 4,057.00 | 4,080.00 | 4,080.00 | 7,447 |
16 Jan 2024 | 4,092.00 | 4,124.00 | 4,087.50 | 4,119.25 | 4,119.25 | 966 |
15 Jan 2024 | 4,094.00 | 4,099.50 | 4,088.50 | 4,092.00 | 4,092.00 | 1,117 |
12 Jan 2024 | 4,073.50 | 4,084.12 | 4,073.50 | 4,085.25 | 4,085.25 | 1,818 |
11 Jan 2024 | 4,096.50 | 4,097.50 | 4,055.00 | 4,055.00 | 4,055.00 | 2,024 |
10 Jan 2024 | 4,069.50 | 4,076.50 | 4,054.13 | 4,067.00 | 4,067.00 | 632 |
09 Jan 2024 | 4,017.50 | 4,049.00 | 4,017.50 | 4,049.00 | 4,049.00 | 518 |
08 Jan 2024 | 3,970.50 | 4,007.00 | 3,969.50 | 4,006.00 | 4,006.00 | 1,280 |
05 Jan 2024 | 3,970.50 | 3,980.50 | 3,967.28 | 3,978.00 | 3,978.00 | 2,542 |
04 Jan 2024 | 3,994.00 | 4,006.50 | 3,983.00 | 3,996.50 | 3,996.50 | 1,860 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |