Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 3,432.00 | 3,432.00 | 3,432.00 | 3,453.50 | 3,453.50 | 133 |
17 May 2024 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | - |
16 May 2024 | 3,471.00 | 3,473.00 | 3,471.00 | 3,441.00 | 3,441.00 | 56 |
15 May 2024 | 3,433.00 | 3,433.00 | 3,433.00 | 3,458.50 | 3,458.50 | 3 |
14 May 2024 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | - |
13 May 2024 | 3,435.50 | 3,435.50 | 3,435.50 | 3,435.50 | 3,435.50 | - |
10 May 2024 | 3,480.00 | 3,480.00 | 3,470.70 | 3,448.00 | 3,448.00 | 548 |
09 May 2024 | 3,483.00 | 3,483.00 | 3,469.00 | 3,439.00 | 3,439.00 | 3,725 |
08 May 2024 | 3,463.00 | 3,463.00 | 3,463.00 | 3,471.50 | 3,471.50 | 130 |
07 May 2024 | 3,444.00 | 3,444.00 | 3,444.00 | 3,465.00 | 3,465.00 | 131 |
03 May 2024 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | - |
02 May 2024 | 3,377.00 | 3,382.00 | 3,377.00 | 3,390.00 | 3,390.00 | 540 |
01 May 2024 | 3,347.50 | 3,347.50 | 3,347.50 | 3,347.50 | 3,347.50 | - |
30 Apr 2024 | 3,369.50 | 3,369.50 | 3,369.50 | 3,369.50 | 3,369.50 | - |
29 Apr 2024 | 3,391.80 | 3,391.80 | 3,391.80 | 3,391.00 | 3,391.00 | 76 |
26 Apr 2024 | 3,390.50 | 3,390.50 | 3,390.50 | 3,390.50 | 3,390.50 | - |
25 Apr 2024 | 3,332.00 | 3,334.00 | 3,332.00 | 3,319.00 | 3,319.00 | 715 |
24 Apr 2024 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | - |
23 Apr 2024 | 3,392.50 | 3,392.50 | 3,392.50 | 3,392.50 | 3,392.50 | - |
22 Apr 2024 | 3,387.50 | 3,387.50 | 3,387.50 | 3,387.50 | 3,387.50 | - |
19 Apr 2024 | 3,319.00 | 3,319.00 | 3,296.00 | 3,358.50 | 3,358.50 | 615 |
18 Apr 2024 | 3,316.50 | 3,316.50 | 3,316.50 | 3,316.50 | 3,316.50 | - |
17 Apr 2024 | 3,300.00 | 3,329.00 | 3,296.00 | 3,323.50 | 3,323.50 | 1,091 |
16 Apr 2024 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | - |
15 Apr 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | - |
12 Apr 2024 | 3,468.50 | 3,468.50 | 3,468.50 | 3,468.50 | 3,468.50 | - |
11 Apr 2024 | 3,494.00 | 3,496.00 | 3,494.00 | 3,509.50 | 3,509.50 | 645 |
10 Apr 2024 | 3,565.00 | 3,565.00 | 3,538.00 | 3,518.50 | 3,518.50 | 600 |
09 Apr 2024 | 3,588.50 | 3,588.50 | 3,588.50 | 3,588.50 | 3,588.50 | - |
08 Apr 2024 | 3,561.00 | 3,561.00 | 3,561.00 | 3,561.00 | 3,561.00 | - |
05 Apr 2024 | 3,528.50 | 3,528.50 | 3,528.50 | 3,528.50 | 3,528.50 | - |
04 Apr 2024 | 3,562.50 | 3,562.50 | 3,562.50 | 3,562.50 | 3,562.50 | - |
03 Apr 2024 | 3,500.50 | 3,500.50 | 3,500.50 | 3,500.50 | 3,500.50 | - |
02 Apr 2024 | 3,561.18 | 3,561.18 | 3,561.18 | 3,524.00 | 3,524.00 | 28 |
28 Mar 2024 | 3,569.00 | 3,569.00 | 3,569.00 | 3,569.00 | 3,569.00 | - |
27 Mar 2024 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | - |
26 Mar 2024 | 3,541.00 | 3,541.00 | 3,541.00 | 3,541.00 | 3,541.00 | - |
25 Mar 2024 | 3,508.00 | 3,508.00 | 3,508.00 | 3,508.00 | 3,508.00 | - |
22 Mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
21 Mar 2024 | 3,557.00 | 3,557.00 | 3,557.00 | 3,557.00 | 3,557.00 | - |
20 Mar 2024 | 3,479.00 | 3,479.00 | 3,479.00 | 3,508.00 | 3,508.00 | 3 |
19 Mar 2024 | 3,470.00 | 3,470.00 | 3,470.00 | 3,467.50 | 3,467.50 | 58 |
18 Mar 2024 | 3,467.50 | 3,467.50 | 3,467.50 | 3,467.50 | 3,467.50 | - |
15 Mar 2024 | 3,488.00 | 3,504.00 | 3,488.00 | 3,489.50 | 3,489.50 | 1,821 |
14 Mar 2024 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | - |
13 Mar 2024 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | - |
12 Mar 2024 | 3,441.50 | 3,441.50 | 3,441.50 | 3,441.50 | 3,441.50 | - |
11 Mar 2024 | 3,397.00 | 3,436.00 | 3,397.00 | 3,436.00 | 3,436.00 | 88 |
08 Mar 2024 | 3,409.00 | 3,431.00 | 3,409.00 | 3,431.00 | 3,431.00 | 1,605 |
07 Mar 2024 | 3,420.50 | 3,420.50 | 3,420.50 | 3,420.50 | 3,420.50 | - |
06 Mar 2024 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | - |
05 Mar 2024 | 3,443.50 | 3,443.50 | 3,443.50 | 3,443.50 | 3,443.50 | - |
04 Mar 2024 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | - |
01 Mar 2024 | 3,506.50 | 3,506.50 | 3,506.50 | 3,506.50 | 3,506.50 | - |
29 Feb 2024 | 3,469.50 | 3,469.50 | 3,469.50 | 3,469.50 | 3,469.50 | - |
28 Feb 2024 | 3,526.00 | 3,526.00 | 3,526.00 | 3,498.00 | 3,498.00 | 1,277 |
27 Feb 2024 | 3,503.50 | 3,503.50 | 3,503.50 | 3,503.50 | 3,503.50 | - |
26 Feb 2024 | 3,450.50 | 3,450.50 | 3,450.50 | 3,450.50 | 3,450.50 | - |
23 Feb 2024 | 3,498.00 | 3,498.00 | 3,492.00 | 3,458.00 | 3,458.00 | 10,006 |
22 Feb 2024 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | - |
21 Feb 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,533.50 | 3,533.50 | 3 |
20 Feb 2024 | 3,432.12 | 3,432.12 | 3,432.12 | 3,528.00 | 3,528.00 | 300 |
19 Feb 2024 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | - |
16 Feb 2024 | 3,502.00 | 3,502.00 | 3,500.00 | 3,488.00 | 3,488.00 | 11,259 |
15 Feb 2024 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | - |
14 Feb 2024 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.50 | 3,480.50 | 8 |
13 Feb 2024 | 3,436.00 | 3,436.00 | 3,436.00 | 3,418.50 | 3,418.50 | 1,288 |
12 Feb 2024 | 3,494.00 | 3,494.00 | 3,491.00 | 3,500.00 | 3,500.00 | 1,306 |
09 Feb 2024 | 3,463.50 | 3,463.50 | 3,463.50 | 3,463.50 | 3,463.50 | - |
08 Feb 2024 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | - |
07 Feb 2024 | 3,511.50 | 3,511.50 | 3,511.50 | 3,511.50 | 3,511.50 | - |
06 Feb 2024 | 3,552.00 | 3,552.00 | 3,552.00 | 3,552.00 | 3,552.00 | - |
05 Feb 2024 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | - |
02 Feb 2024 | 3,454.50 | 3,454.50 | 3,454.50 | 3,454.50 | 3,454.50 | - |
01 Feb 2024 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | - |
31 Jan 2024 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | - |
30 Jan 2024 | 3,425.50 | 3,425.50 | 3,425.50 | 3,425.50 | 3,425.50 | - |
29 Jan 2024 | 3,443.00 | 3,443.00 | 3,443.00 | 3,443.00 | 3,443.00 | - |
26 Jan 2024 | 3,412.00 | 3,414.12 | 3,412.00 | 3,453.00 | 3,453.00 | 116 |
25 Jan 2024 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | - |
24 Jan 2024 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | - |
23 Jan 2024 | 3,409.00 | 3,409.00 | 3,409.00 | 3,409.00 | 3,409.00 | - |
22 Jan 2024 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | - |
19 Jan 2024 | 3,433.00 | 3,433.00 | 3,433.00 | 3,433.00 | 3,433.00 | - |
18 Jan 2024 | 3,421.50 | 3,421.50 | 3,421.50 | 3,421.50 | 3,421.50 | - |
17 Jan 2024 | 3,458.00 | 3,458.00 | 3,458.00 | 3,454.00 | 3,454.00 | 3 |
16 Jan 2024 | 3,530.00 | 3,533.00 | 3,530.00 | 3,475.00 | 3,475.00 | 1,284 |
15 Jan 2024 | 3,514.50 | 3,514.50 | 3,514.50 | 3,514.50 | 3,514.50 | - |
12 Jan 2024 | 3,543.50 | 3,543.50 | 3,543.50 | 3,543.50 | 3,543.50 | - |
11 Jan 2024 | 3,525.00 | 3,525.00 | 3,525.00 | 3,508.50 | 3,508.50 | 3 |
10 Jan 2024 | 3,512.50 | 3,512.50 | 3,512.50 | 3,512.50 | 3,512.50 | - |
09 Jan 2024 | 3,519.50 | 3,519.50 | 3,519.50 | 3,519.50 | 3,519.50 | - |
08 Jan 2024 | 3,533.00 | 3,533.00 | 3,533.00 | 3,544.00 | 3,544.00 | 518 |
05 Jan 2024 | 3,539.50 | 3,539.50 | 3,539.50 | 3,539.50 | 3,539.50 | - |
04 Jan 2024 | 3,506.50 | 3,506.50 | 3,506.50 | 3,506.50 | 3,506.50 | - |
03 Jan 2024 | 3,544.00 | 3,546.23 | 3,544.00 | 3,550.00 | 3,550.00 | 350 |
02 Jan 2024 | 3,581.50 | 3,581.50 | 3,581.50 | 3,581.50 | 3,581.50 | - |
29 Dec 2023 | 3,611.00 | 3,611.00 | 3,611.00 | 3,611.00 | 3,611.00 | - |
28 Dec 2023 | 3,623.50 | 3,623.50 | 3,623.50 | 3,623.50 | 3,623.50 | - |
27 Dec 2023 | 3,615.50 | 3,615.50 | 3,615.50 | 3,615.50 | 3,615.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |