Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 0.00 | 0.00 | 0.00 | 2,611.00 | 2,611.00 | 1,895 |
28 May 2024 | 2,635.97 | 2,640.00 | 2,623.00 | 2,624.50 | 2,624.50 | 2,861 |
24 May 2024 | 2,648.00 | 2,648.00 | 2,637.20 | 2,640.00 | 2,640.00 | 2,212 |
23 May 2024 | 2,676.00 | 2,684.00 | 2,648.00 | 2,655.00 | 2,655.00 | 7,867 |
22 May 2024 | 2,694.00 | 2,702.00 | 2,672.00 | 2,684.50 | 2,684.50 | 4,644 |
21 May 2024 | 2,696.00 | 2,709.00 | 2,693.00 | 2,696.50 | 2,696.50 | 2,627 |
20 May 2024 | 2,695.00 | 2,712.25 | 2,695.00 | 2,706.00 | 2,706.00 | 5,475 |
17 May 2024 | 2,708.00 | 2,713.00 | 2,697.00 | 2,699.00 | 2,699.00 | 3,638 |
16 May 2024 | 2,712.00 | 2,712.00 | 2,690.40 | 2,709.00 | 2,709.00 | 1,540 |
15 May 2024 | 2,710.00 | 2,717.00 | 2,700.00 | 2,702.50 | 2,702.50 | 11,314 |
14 May 2024 | 2,714.00 | 2,720.00 | 2,697.00 | 2,704.00 | 2,704.00 | 6,384 |
13 May 2024 | 2,702.00 | 2,719.00 | 2,701.00 | 2,710.00 | 2,710.00 | 1,499 |
10 May 2024 | 2,710.00 | 2,717.00 | 2,698.00 | 2,707.00 | 2,707.00 | 1,240 |
09 May 2024 | 2,687.00 | 2,699.00 | 2,671.00 | 2,693.50 | 2,693.50 | 1,597 |
08 May 2024 | 2,678.00 | 2,690.00 | 2,676.06 | 2,687.00 | 2,687.00 | 3,918 |
07 May 2024 | 2,647.00 | 2,673.00 | 2,647.00 | 2,666.00 | 2,666.00 | 1,973 |
03 May 2024 | 2,637.00 | 2,644.00 | 2,625.00 | 2,631.50 | 2,631.50 | 35,279 |
02 May 2024 | 2,632.00 | 2,646.00 | 2,625.00 | 2,635.00 | 2,635.00 | 23,267 |
01 May 2024 | 2,620.00 | 2,645.00 | 2,617.00 | 2,633.50 | 2,633.50 | 5,650 |
30 Apr 2024 | 2,637.00 | 2,643.00 | 2,617.00 | 2,632.00 | 2,632.00 | 8,091 |
29 Apr 2024 | 2,636.00 | 2,639.00 | 2,611.00 | 2,629.00 | 2,629.00 | 7,205 |
26 Apr 2024 | 2,622.00 | 2,634.00 | 2,614.00 | 2,633.00 | 2,633.00 | 14,566 |
25 Apr 2024 | 2,657.00 | 2,667.00 | 2,620.00 | 2,622.00 | 2,622.00 | 5,117 |
24 Apr 2024 | 2,639.00 | 2,649.00 | 2,622.00 | 2,646.00 | 2,646.00 | 5,968 |
23 Apr 2024 | 2,656.00 | 2,659.00 | 2,645.00 | 2,648.00 | 2,648.00 | 6,769 |
22 Apr 2024 | 2,655.00 | 2,663.00 | 2,636.00 | 2,643.00 | 2,643.00 | 2,768 |
19 Apr 2024 | 2,604.00 | 2,615.00 | 2,568.00 | 2,615.00 | 2,615.00 | 6,315 |
18 Apr 2024 | 2,570.00 | 2,579.25 | 2,562.00 | 2,573.00 | 2,573.00 | 3,890 |
17 Apr 2024 | 2,560.00 | 2,569.00 | 2,545.00 | 2,554.50 | 2,554.50 | 3,737 |
16 Apr 2024 | 2,577.00 | 2,580.00 | 2,550.00 | 2,557.00 | 2,557.00 | 4,333 |
15 Apr 2024 | 2,595.00 | 2,605.22 | 2,583.00 | 2,587.50 | 2,587.50 | 17,874 |
12 Apr 2024 | 2,617.00 | 2,621.00 | 2,605.00 | 2,607.00 | 2,607.00 | 15,564 |
11 Apr 2024 | 2,610.00 | 2,616.00 | 2,597.00 | 2,599.00 | 2,599.00 | 4,907 |
10 Apr 2024 | 2,608.00 | 2,639.00 | 2,606.00 | 2,615.50 | 2,615.50 | 5,579 |
09 Apr 2024 | 2,616.00 | 2,625.00 | 2,612.00 | 2,624.50 | 2,624.50 | 13,662 |
08 Apr 2024 | 2,627.00 | 2,628.00 | 2,603.00 | 2,626.00 | 2,626.00 | 6,459 |
05 Apr 2024 | 2,627.00 | 2,635.00 | 2,601.00 | 2,616.00 | 2,616.00 | 5,340 |
04 Apr 2024 | 2,630.00 | 2,641.00 | 2,620.00 | 2,637.00 | 2,637.00 | 3,261 |
03 Apr 2024 | 2,655.00 | 2,660.00 | 2,634.50 | 2,633.00 | 2,633.00 | 9,831 |
02 Apr 2024 | 2,659.00 | 2,670.00 | 2,639.00 | 2,652.00 | 2,652.00 | 11,964 |
28 Mar 2024 | 2,650.00 | 2,653.00 | 2,635.00 | 2,650.00 | 2,650.00 | 3,203 |
27 Mar 2024 | 2,617.00 | 2,624.00 | 2,588.00 | 2,620.50 | 2,620.50 | 5,233 |
26 Mar 2024 | 2,603.00 | 2,613.00 | 2,592.00 | 2,600.00 | 2,600.00 | 3,948 |
25 Mar 2024 | 2,600.00 | 2,614.00 | 2,592.00 | 2,605.50 | 2,605.50 | 4,042 |
22 Mar 2024 | 2,612.00 | 2,634.00 | 2,612.00 | 2,613.00 | 2,613.00 | 6,324 |
21 Mar 2024 | 2,588.00 | 2,616.00 | 2,586.70 | 2,608.00 | 2,608.00 | 12,379 |
20 Mar 2024 | 2,588.00 | 2,594.00 | 2,574.28 | 2,580.50 | 2,580.50 | 4,346 |
19 Mar 2024 | 2,571.00 | 2,587.00 | 2,560.00 | 2,578.00 | 2,578.00 | 4,862 |
18 Mar 2024 | 2,558.00 | 2,568.00 | 2,546.00 | 2,569.00 | 2,569.00 | 6,519 |
15 Mar 2024 | 2,553.00 | 2,563.00 | 2,542.00 | 2,555.00 | 2,555.00 | 8,924 |
14 Mar 2024 | 2,570.00 | 2,570.00 | 2,544.00 | 2,547.50 | 2,547.50 | 4,125 |
13 Mar 2024 | 2,575.00 | 2,602.00 | 2,574.00 | 2,594.00 | 2,594.00 | 5,762 |
12 Mar 2024 | 2,591.00 | 2,599.00 | 2,576.57 | 2,578.50 | 2,578.50 | 9,944 |
11 Mar 2024 | 2,551.00 | 2,580.00 | 2,548.00 | 2,568.00 | 2,568.00 | 4,699 |
08 Mar 2024 | 2,552.00 | 2,559.00 | 2,541.00 | 2,554.00 | 2,554.00 | 2,278 |
07 Mar 2024 | 2,568.00 | 2,570.00 | 2,554.00 | 2,556.00 | 2,556.00 | 2,836 |
06 Mar 2024 | 2,551.00 | 2,591.00 | 2,541.00 | 2,558.00 | 2,558.00 | 14,110 |
05 Mar 2024 | 2,555.00 | 2,567.00 | 2,543.00 | 2,554.50 | 2,554.50 | 48,199 |
04 Mar 2024 | 2,526.40 | 2,535.00 | 2,520.00 | 2,538.50 | 2,538.50 | 79,757 |
01 Mar 2024 | 2,546.00 | 2,550.00 | 2,532.00 | 2,533.00 | 2,533.00 | 8,164 |
29 Feb 2024 | 2,539.00 | 2,551.00 | 2,519.00 | 2,545.00 | 2,545.00 | 36,393 |
28 Feb 2024 | 2,534.00 | 2,536.00 | 2,519.00 | 2,527.00 | 2,527.00 | 977 |
27 Feb 2024 | 2,518.00 | 2,528.00 | 2,510.00 | 2,517.50 | 2,517.50 | 3,984 |
26 Feb 2024 | 2,539.00 | 2,548.00 | 2,520.00 | 2,523.00 | 2,523.00 | 4,964 |
23 Feb 2024 | 2,533.00 | 2,557.00 | 2,527.00 | 2,550.00 | 2,550.00 | 1,288 |
22 Feb 2024 | 2,529.00 | 2,541.00 | 2,521.00 | 2,531.00 | 2,531.00 | 1,983 |
21 Feb 2024 | 2,515.00 | 2,541.00 | 2,515.00 | 2,532.00 | 2,532.00 | 8,305 |
20 Feb 2024 | 2,518.00 | 2,534.00 | 2,509.00 | 2,527.00 | 2,527.00 | 10,441 |
19 Feb 2024 | 2,516.00 | 2,526.00 | 2,511.00 | 2,520.50 | 2,520.50 | 1,906 |
16 Feb 2024 | 2,515.00 | 2,525.00 | 2,509.00 | 2,522.50 | 2,522.50 | 6,273 |
15 Feb 2024 | 2,492.00 | 2,515.00 | 2,485.50 | 2,509.00 | 2,509.00 | 32,311 |
14 Feb 2024 | 2,481.00 | 2,493.00 | 2,477.00 | 2,483.00 | 2,483.00 | 3,387 |
13 Feb 2024 | 2,498.50 | 2,510.00 | 2,456.50 | 2,467.50 | 2,467.50 | 67,116 |
12 Feb 2024 | 2,480.00 | 2,497.00 | 2,472.00 | 2,497.00 | 2,497.00 | 26,410 |
09 Feb 2024 | 2,474.00 | 2,490.00 | 2,470.50 | 2,470.50 | 2,470.50 | 5,202 |
08 Feb 2024 | 2,486.50 | 2,497.50 | 2,473.00 | 2,473.00 | 2,473.00 | 4,141 |
07 Feb 2024 | 2,501.00 | 2,508.00 | 2,486.30 | 2,489.50 | 2,489.50 | 1,381 |
06 Feb 2024 | 2,490.50 | 2,506.00 | 2,482.50 | 2,505.00 | 2,505.00 | 4,880 |
05 Feb 2024 | 2,508.00 | 2,524.00 | 2,498.50 | 2,508.00 | 2,508.00 | 11,821 |
02 Feb 2024 | 2,519.00 | 2,521.00 | 2,497.00 | 2,508.00 | 2,508.00 | 3,597 |
01 Feb 2024 | 2,511.00 | 2,517.00 | 2,490.00 | 2,497.50 | 2,497.50 | 1,478 |
31 Jan 2024 | 2,529.00 | 2,540.00 | 2,503.00 | 2,520.00 | 2,520.00 | 14,965 |
30 Jan 2024 | 2,516.00 | 2,525.00 | 2,504.00 | 2,515.00 | 2,515.00 | 9,887 |
29 Jan 2024 | 2,521.00 | 2,524.00 | 2,511.00 | 2,516.00 | 2,516.00 | 3,946 |
26 Jan 2024 | 2,529.00 | 2,531.00 | 2,516.40 | 2,520.00 | 2,520.00 | 10,521 |
25 Jan 2024 | 2,472.50 | 2,511.30 | 2,461.50 | 2,506.50 | 2,506.50 | 13,719 |
24 Jan 2024 | 2,503.00 | 2,513.00 | 2,475.50 | 2,479.75 | 2,479.75 | 3,640 |
23 Jan 2024 | 2,483.00 | 2,504.00 | 2,477.50 | 2,494.50 | 2,494.50 | 11,297 |
22 Jan 2024 | 2,485.50 | 2,500.00 | 2,484.00 | 2,485.75 | 2,485.75 | 15,881 |
19 Jan 2024 | 2,482.50 | 2,492.50 | 2,469.50 | 2,485.75 | 2,485.75 | 65,796 |
18 Jan 2024 | 2,492.00 | 2,501.00 | 2,470.20 | 2,471.00 | 2,471.00 | 24,147 |
17 Jan 2024 | 2,528.00 | 2,528.00 | 2,506.50 | 2,506.00 | 2,506.00 | 3,082 |
16 Jan 2024 | 2,541.00 | 2,544.00 | 2,524.00 | 2,531.00 | 2,531.00 | 3,084 |
15 Jan 2024 | 2,529.40 | 2,533.50 | 2,517.00 | 2,524.00 | 2,524.00 | 1,866 |
12 Jan 2024 | 2,514.00 | 2,531.00 | 2,506.00 | 2,525.00 | 2,525.00 | 3,791 |
11 Jan 2024 | 2,542.00 | 2,544.00 | 2,519.00 | 2,519.00 | 2,519.00 | 4,346 |
10 Jan 2024 | 2,551.00 | 2,562.00 | 2,539.80 | 2,539.50 | 2,539.50 | 10,938 |
09 Jan 2024 | 2,557.00 | 2,562.00 | 2,547.00 | 2,551.50 | 2,551.50 | 3,692 |
08 Jan 2024 | 2,563.00 | 2,564.00 | 2,539.00 | 2,552.00 | 2,552.00 | 3,348 |
05 Jan 2024 | 2,551.00 | 2,557.00 | 2,540.00 | 2,550.50 | 2,550.50 | 1,509 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |