Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 2,351.00 | 2,385.50 | 2,312.00 | 2,380.70 | 2,380.70 | 146 |
21 May 2024 | 2,372.00 | 2,391.00 | 2,348.05 | 2,351.70 | 2,351.70 | 190 |
17 May 2024 | 2,499.95 | 2,499.95 | 2,366.00 | 2,391.00 | 2,391.00 | 240 |
16 May 2024 | 2,450.00 | 2,486.00 | 2,380.00 | 2,418.25 | 2,418.25 | 87 |
15 May 2024 | 2,442.65 | 2,471.00 | 2,421.05 | 2,433.25 | 2,433.25 | 118 |
14 May 2024 | 2,600.00 | 2,600.00 | 2,420.00 | 2,442.65 | 2,442.65 | 165 |
13 May 2024 | 2,508.75 | 2,508.75 | 2,436.00 | 2,440.35 | 2,440.35 | 111 |
10 May 2024 | 2,620.00 | 2,620.00 | 2,501.00 | 2,508.75 | 2,508.75 | 62 |
09 May 2024 | 2,538.95 | 2,539.00 | 2,468.00 | 2,499.45 | 2,499.45 | 588 |
08 May 2024 | 2,649.00 | 2,649.00 | 2,523.00 | 2,539.05 | 2,539.05 | 72 |
07 May 2024 | 2,580.00 | 2,600.00 | 2,520.00 | 2,588.00 | 2,588.00 | 677 |
06 May 2024 | 2,615.00 | 2,700.00 | 2,544.00 | 2,582.25 | 2,582.25 | 284 |
03 May 2024 | 2,610.90 | 2,661.10 | 2,610.90 | 2,611.00 | 2,611.00 | 268 |
02 May 2024 | 2,645.00 | 2,650.00 | 2,561.00 | 2,611.00 | 2,611.00 | 347 |
30 Apr 2024 | 2,634.00 | 2,650.00 | 2,500.00 | 2,645.55 | 2,645.55 | 432 |
29 Apr 2024 | 2,789.50 | 2,789.50 | 2,572.20 | 2,640.50 | 2,640.50 | 315 |
26 Apr 2024 | 2,700.00 | 2,739.90 | 2,627.00 | 2,665.25 | 2,665.25 | 329 |
25 Apr 2024 | 2,749.00 | 2,749.00 | 2,655.00 | 2,657.60 | 2,657.60 | 514 |
24 Apr 2024 | 2,692.95 | 2,799.00 | 2,669.10 | 2,749.00 | 2,749.00 | 349 |
23 Apr 2024 | 2,591.00 | 2,750.00 | 2,508.00 | 2,692.95 | 2,692.95 | 393 |
22 Apr 2024 | 2,645.50 | 2,693.00 | 2,600.00 | 2,603.95 | 2,603.95 | 176 |
19 Apr 2024 | 2,724.00 | 2,799.00 | 2,612.05 | 2,645.25 | 2,645.25 | 91 |
18 Apr 2024 | 2,780.00 | 2,849.00 | 2,580.20 | 2,751.20 | 2,751.20 | 657 |
16 Apr 2024 | 2,708.00 | 2,758.00 | 2,600.00 | 2,665.75 | 2,665.75 | 716 |
15 Apr 2024 | 2,415.00 | 2,600.00 | 2,415.00 | 2,504.05 | 2,504.05 | 564 |
12 Apr 2024 | 2,840.00 | 2,840.00 | 2,481.00 | 2,567.40 | 2,567.40 | 265 |
10 Apr 2024 | 2,398.55 | 2,649.00 | 2,388.00 | 2,618.35 | 2,618.35 | 906 |
09 Apr 2024 | 2,370.10 | 2,401.00 | 2,370.10 | 2,398.55 | 2,398.55 | 68 |
08 Apr 2024 | 2,368.00 | 2,418.00 | 2,364.10 | 2,370.10 | 2,370.10 | 139 |
05 Apr 2024 | 2,513.90 | 2,513.90 | 2,411.00 | 2,431.00 | 2,431.00 | 88 |
04 Apr 2024 | 2,600.00 | 2,600.00 | 2,450.00 | 2,477.80 | 2,477.80 | 201 |
03 Apr 2024 | 2,358.00 | 2,600.00 | 2,358.00 | 2,551.55 | 2,551.55 | 1,527 |
02 Apr 2024 | 2,430.00 | 2,461.00 | 2,342.20 | 2,402.50 | 2,402.50 | 579 |
01 Apr 2024 | 2,175.00 | 2,501.00 | 2,150.05 | 2,461.45 | 2,461.45 | 1,131 |
28 Mar 2024 | 2,150.00 | 2,199.95 | 2,140.00 | 2,158.35 | 2,158.35 | 116 |
27 Mar 2024 | 2,177.00 | 2,248.00 | 2,140.00 | 2,145.00 | 2,145.00 | 77 |
26 Mar 2024 | 2,181.00 | 2,230.00 | 2,142.00 | 2,151.45 | 2,151.45 | 161 |
22 Mar 2024 | 2,200.00 | 2,249.00 | 2,171.00 | 2,177.05 | 2,177.05 | 17 |
21 Mar 2024 | 2,255.00 | 2,255.00 | 2,200.00 | 2,200.65 | 2,200.65 | 65 |
20 Mar 2024 | 2,256.05 | 2,256.05 | 2,175.05 | 2,209.00 | 2,209.00 | 62 |
19 Mar 2024 | 2,250.00 | 2,250.00 | 2,200.00 | 2,230.00 | 2,230.00 | 187 |
18 Mar 2024 | 2,280.00 | 2,340.00 | 2,144.00 | 2,195.95 | 2,195.95 | 504 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2,260.00 | 2,439.00 | 2,200.00 | 2,306.70 | 2,306.70 | 1,575 |
13 Mar 2024 | 2,195.00 | 2,195.00 | 2,060.00 | 2,162.00 | 2,162.00 | 362 |
12 Mar 2024 | 2,231.00 | 2,231.00 | 2,200.00 | 2,200.35 | 2,200.35 | 109 |
11 Mar 2024 | 2,228.00 | 2,240.40 | 2,195.90 | 2,199.40 | 2,199.40 | 310 |
07 Mar 2024 | 2,161.00 | 2,230.00 | 2,082.60 | 2,187.55 | 2,187.55 | 114 |
06 Mar 2024 | 2,216.05 | 2,298.00 | 2,151.00 | 2,165.95 | 2,165.95 | 189 |
05 Mar 2024 | 2,235.00 | 2,250.00 | 2,216.05 | 2,234.65 | 2,234.65 | 509 |
04 Mar 2024 | 2,344.90 | 2,344.90 | 2,204.30 | 2,267.75 | 2,267.75 | 224 |
01 Mar 2024 | 2,253.00 | 2,318.00 | 2,246.00 | 2,300.00 | 2,300.00 | 8 |
29 Feb 2024 | 2,329.85 | 2,329.85 | 2,245.00 | 2,269.90 | 2,269.90 | 149 |
28 Feb 2024 | 2,224.10 | 2,293.00 | 2,160.00 | 2,248.65 | 2,248.65 | 271 |
27 Feb 2024 | 2,251.30 | 2,318.90 | 2,245.00 | 2,316.30 | 2,316.30 | 78 |
26 Feb 2024 | 2,340.00 | 2,340.00 | 2,250.00 | 2,251.25 | 2,251.25 | 194 |
23 Feb 2024 | 2,251.20 | 2,373.90 | 2,250.00 | 2,270.00 | 2,270.00 | 260 |
22 Feb 2024 | 2,280.00 | 2,340.00 | 2,240.50 | 2,339.95 | 2,339.95 | 82 |
21 Feb 2024 | 2,252.20 | 2,359.90 | 2,252.20 | 2,271.00 | 2,271.00 | 28 |
20 Feb 2024 | 2,305.40 | 2,306.00 | 2,305.40 | 2,306.00 | 2,306.00 | 3 |
19 Feb 2024 | 2,329.60 | 2,360.00 | 2,236.45 | 2,305.40 | 2,305.40 | 126 |
16 Feb 2024 | 2,318.00 | 2,318.00 | 2,245.00 | 2,298.55 | 2,298.55 | 41 |
15 Feb 2024 | 2,349.50 | 2,349.50 | 2,220.00 | 2,256.85 | 2,256.85 | 64 |
14 Feb 2024 | 2,250.00 | 2,250.00 | 2,200.00 | 2,204.15 | 2,204.15 | 105 |
13 Feb 2024 | 2,341.50 | 2,341.50 | 2,220.05 | 2,228.40 | 2,228.40 | 56 |
12 Feb 2024 | 2,342.00 | 2,385.00 | 2,270.00 | 2,270.05 | 2,270.05 | 82 |
09 Feb 2024 | 2,241.00 | 2,499.00 | 2,240.00 | 2,346.95 | 2,346.95 | 135 |
08 Feb 2024 | 2,275.00 | 2,387.00 | 2,252.00 | 2,279.50 | 2,279.50 | 296 |
07 Feb 2024 | 2,396.50 | 2,444.95 | 2,200.00 | 2,273.85 | 2,273.85 | 656 |
06 Feb 2024 | 2,180.35 | 2,670.45 | 2,136.00 | 2,445.40 | 2,445.40 | 1,370 |
05 Feb 2024 | 2,219.00 | 2,290.00 | 1,948.10 | 2,225.40 | 2,225.40 | 373 |
02 Feb 2024 | 2,310.00 | 2,340.00 | 2,275.00 | 2,305.40 | 2,305.40 | 80 |
01 Feb 2024 | 2,375.00 | 2,498.00 | 2,277.10 | 2,349.20 | 2,349.20 | 804 |
31 Jan 2024 | 2,390.00 | 2,390.00 | 2,260.20 | 2,275.00 | 2,275.00 | 58 |
30 Jan 2024 | 2,310.00 | 2,351.00 | 2,260.30 | 2,277.10 | 2,277.10 | 185 |
29 Jan 2024 | 2,301.00 | 2,365.00 | 2,301.00 | 2,310.00 | 2,310.00 | 273 |
25 Jan 2024 | 2,353.00 | 2,439.40 | 2,350.00 | 2,361.70 | 2,361.70 | 185 |
24 Jan 2024 | 2,468.00 | 2,468.00 | 2,331.00 | 2,436.80 | 2,436.80 | 138 |
23 Jan 2024 | 2,451.00 | 2,489.40 | 2,362.00 | 2,378.90 | 2,378.90 | 104 |
19 Jan 2024 | 2,500.00 | 2,525.00 | 2,430.10 | 2,465.05 | 2,465.05 | 390 |
18 Jan 2024 | 2,422.00 | 2,525.00 | 2,401.10 | 2,465.65 | 2,465.65 | 309 |
17 Jan 2024 | 2,500.00 | 2,532.00 | 2,462.10 | 2,473.80 | 2,473.80 | 610 |
16 Jan 2024 | 2,455.00 | 2,600.00 | 2,429.00 | 2,568.00 | 2,568.00 | 1,807 |
15 Jan 2024 | 2,532.50 | 2,649.00 | 2,127.00 | 2,583.95 | 2,583.95 | 2,584 |
12 Jan 2024 | 2,590.00 | 2,590.00 | 2,385.60 | 2,423.40 | 2,423.40 | 527 |
11 Jan 2024 | 2,337.00 | 2,550.00 | 2,337.00 | 2,498.75 | 2,498.75 | 1,883 |
10 Jan 2024 | 2,449.50 | 2,500.00 | 2,341.00 | 2,478.45 | 2,478.45 | 424 |
09 Jan 2024 | 2,545.00 | 2,545.00 | 2,400.00 | 2,499.45 | 2,499.45 | 1,079 |
08 Jan 2024 | 2,397.00 | 2,761.50 | 2,213.00 | 2,527.60 | 2,527.60 | 5,046 |
05 Jan 2024 | 2,309.40 | 2,400.00 | 2,251.00 | 2,301.30 | 2,301.30 | 1,826 |
04 Jan 2024 | 2,278.00 | 2,385.00 | 2,250.00 | 2,272.65 | 2,272.65 | 632 |
03 Jan 2024 | 2,206.70 | 2,309.00 | 2,206.70 | 2,226.30 | 2,226.30 | 235 |
02 Jan 2024 | 2,331.00 | 2,331.00 | 2,224.00 | 2,245.75 | 2,245.75 | 488 |
01 Jan 2024 | 2,261.00 | 2,291.00 | 2,254.00 | 2,277.60 | 2,277.60 | 47 |
29 Dec 2023 | 2,249.00 | 2,291.00 | 2,249.00 | 2,254.00 | 2,254.00 | 174 |
28 Dec 2023 | 2,240.10 | 2,291.00 | 2,238.60 | 2,279.00 | 2,279.00 | 88 |
27 Dec 2023 | 2,299.95 | 2,349.00 | 2,227.00 | 2,308.35 | 2,308.35 | 475 |
26 Dec 2023 | 2,116.00 | 2,450.00 | 2,115.00 | 2,354.85 | 2,354.85 | 594 |
22 Dec 2023 | 2,170.60 | 2,284.00 | 2,170.60 | 2,223.40 | 2,223.40 | 103 |
21 Dec 2023 | 2,299.40 | 2,300.00 | 2,200.00 | 2,214.35 | 2,214.35 | 243 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |