Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 3,327.25 | 3,385.70 | 3,319.05 | 3,359.05 | 3,359.05 | 6,583 |
23 May 2024 | 3,370.00 | 3,370.00 | 3,296.00 | 3,328.50 | 3,328.50 | 4,058 |
22 May 2024 | 3,381.50 | 3,415.85 | 3,339.35 | 3,347.90 | 3,347.90 | 6,712 |
21 May 2024 | 3,424.80 | 3,462.50 | 3,377.00 | 3,383.75 | 3,383.75 | 4,494 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 3,349.95 | 3,436.15 | 3,316.95 | 3,428.90 | 3,428.90 | 10,214 |
16 May 2024 | 3,370.00 | 3,370.00 | 3,290.90 | 3,318.30 | 3,318.30 | 3,733 |
15 May 2024 | 3,431.50 | 3,450.00 | 3,301.05 | 3,321.00 | 3,321.00 | 19,949 |
14 May 2024 | 3,269.65 | 3,350.00 | 3,223.25 | 3,343.10 | 3,343.10 | 16,222 |
13 May 2024 | 3,222.05 | 3,262.70 | 3,169.80 | 3,241.20 | 3,241.20 | 3,789 |
10 May 2024 | 3,240.30 | 3,291.30 | 3,209.75 | 3,246.40 | 3,246.40 | 4,180 |
09 May 2024 | 3,408.95 | 3,415.00 | 3,210.00 | 3,221.35 | 3,221.35 | 7,431 |
08 May 2024 | 3,390.75 | 3,437.40 | 3,181.80 | 3,411.25 | 3,411.25 | 28,785 |
07 May 2024 | 3,447.75 | 3,464.40 | 3,334.60 | 3,375.45 | 3,375.45 | 8,575 |
06 May 2024 | 3,448.65 | 3,498.25 | 3,428.60 | 3,436.40 | 3,436.40 | 21,258 |
03 May 2024 | 3,457.70 | 3,466.10 | 3,386.15 | 3,437.00 | 3,437.00 | 5,507 |
02 May 2024 | 3,420.50 | 3,469.00 | 3,404.95 | 3,426.65 | 3,426.65 | 9,063 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 3,428.30 | 3,465.00 | 3,410.00 | 3,420.15 | 3,420.15 | 8,305 |
29 Apr 2024 | 3,338.40 | 3,451.00 | 3,318.30 | 3,424.70 | 3,424.70 | 22,703 |
26 Apr 2024 | 3,310.00 | 3,340.00 | 3,276.60 | 3,308.45 | 3,308.45 | 5,579 |
25 Apr 2024 | 3,293.20 | 3,352.65 | 3,255.70 | 3,306.55 | 3,306.55 | 12,887 |
24 Apr 2024 | 3,419.20 | 3,419.20 | 3,280.50 | 3,284.95 | 3,284.95 | 7,612 |
23 Apr 2024 | 3,289.55 | 3,388.55 | 3,283.45 | 3,372.80 | 3,372.80 | 11,112 |
22 Apr 2024 | 3,250.05 | 3,282.00 | 3,234.80 | 3,275.25 | 3,275.25 | 32,781 |
19 Apr 2024 | 3,200.45 | 3,252.55 | 3,169.70 | 3,235.20 | 3,235.20 | 6,338 |
18 Apr 2024 | 3,240.00 | 3,324.00 | 3,214.30 | 3,225.60 | 3,225.60 | 16,837 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 3,208.35 | 3,265.00 | 3,195.20 | 3,232.40 | 3,232.40 | 8,101 |
15 Apr 2024 | 3,269.90 | 3,301.80 | 3,217.90 | 3,246.65 | 3,246.65 | 8,048 |
12 Apr 2024 | 3,254.40 | 3,320.00 | 3,232.20 | 3,296.10 | 3,296.10 | 27,558 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 3,080.00 | 3,260.00 | 3,039.50 | 3,247.30 | 3,247.30 | 39,098 |
09 Apr 2024 | 3,158.35 | 3,158.35 | 3,051.00 | 3,058.45 | 3,058.45 | 6,773 |
08 Apr 2024 | 3,165.00 | 3,165.00 | 3,090.00 | 3,096.75 | 3,096.75 | 6,213 |
05 Apr 2024 | 3,132.65 | 3,179.00 | 3,126.00 | 3,147.60 | 3,147.60 | 6,081 |
04 Apr 2024 | 3,164.55 | 3,170.35 | 3,129.30 | 3,135.30 | 3,135.30 | 1,501 |
03 Apr 2024 | 3,144.65 | 3,154.75 | 3,125.00 | 3,144.70 | 3,144.70 | 2,771 |
02 Apr 2024 | 3,158.30 | 3,205.10 | 3,122.10 | 3,148.60 | 3,148.60 | 8,245 |
01 Apr 2024 | 3,127.60 | 3,163.00 | 3,096.05 | 3,129.25 | 3,129.25 | 9,307 |
28 Mar 2024 | 3,130.00 | 3,135.00 | 3,089.30 | 3,112.00 | 3,112.00 | 5,158 |
27 Mar 2024 | 3,124.05 | 3,187.00 | 3,094.25 | 3,134.40 | 3,134.40 | 7,316 |
26 Mar 2024 | 3,029.75 | 3,148.95 | 3,029.75 | 3,124.05 | 3,124.05 | 16,549 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 3,087.80 | 3,124.40 | 3,072.55 | 3,093.60 | 3,093.60 | 8,431 |
21 Mar 2024 | 2,993.80 | 3,099.60 | 2,971.70 | 3,081.95 | 3,081.95 | 3,124 |
20 Mar 2024 | 2,971.65 | 2,990.35 | 2,935.45 | 2,964.70 | 2,964.70 | 2,368 |
19 Mar 2024 | 3,011.60 | 3,015.50 | 2,968.00 | 2,989.60 | 2,989.60 | 1,725 |
18 Mar 2024 | 2,999.80 | 3,029.05 | 2,966.00 | 3,010.85 | 3,010.85 | 3,775 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2,977.80 | 3,005.00 | 2,900.20 | 2,998.60 | 2,998.60 | 49,784 |
13 Mar 2024 | 3,018.65 | 3,030.50 | 2,914.00 | 2,930.20 | 2,930.20 | 6,612 |
12 Mar 2024 | 3,050.35 | 3,059.45 | 2,996.65 | 3,014.40 | 3,014.40 | 6,842 |
11 Mar 2024 | 3,059.35 | 3,080.95 | 3,019.25 | 3,050.75 | 3,050.75 | 14,308 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 3,048.95 | 3,105.75 | 3,023.40 | 3,059.35 | 3,059.35 | 3,062 |
06 Mar 2024 | 3,046.25 | 3,055.00 | 3,000.20 | 3,025.40 | 3,025.40 | 8,478 |
05 Mar 2024 | 3,046.70 | 3,126.95 | 3,036.90 | 3,043.45 | 3,043.45 | 11,687 |
04 Mar 2024 | 3,085.60 | 3,087.00 | 3,038.00 | 3,048.25 | 3,048.25 | 4,447 |
01 Mar 2024 | 3,016.05 | 3,065.35 | 3,016.05 | 3,055.75 | 3,055.75 | 3,019 |
29 Feb 2024 | 3,032.75 | 3,035.00 | 2,991.00 | 3,019.75 | 3,019.75 | 8,248 |
28 Feb 2024 | 3,120.60 | 3,120.60 | 3,002.00 | 3,018.20 | 3,018.20 | 4,304 |
27 Feb 2024 | 3,107.95 | 3,128.80 | 3,072.60 | 3,118.90 | 3,118.90 | 7,595 |
26 Feb 2024 | 3,148.95 | 3,160.00 | 3,102.00 | 3,109.50 | 3,109.50 | 2,712 |
23 Feb 2024 | 3,193.50 | 3,206.90 | 3,140.00 | 3,148.95 | 3,148.95 | 8,883 |
22 Feb 2024 | 3,168.00 | 3,207.40 | 3,139.15 | 3,194.50 | 3,194.50 | 9,943 |
21 Feb 2024 | 3,225.40 | 3,225.40 | 3,154.00 | 3,163.00 | 3,163.00 | 7,127 |
20 Feb 2024 | 3,164.95 | 3,220.15 | 3,142.50 | 3,207.90 | 3,207.90 | 11,209 |
16 Feb 2024 | 3,125.25 | 3,183.25 | 3,124.85 | 3,172.95 | 3,172.95 | 3,865 |
15 Feb 2024 | 3,105.00 | 3,139.85 | 3,105.00 | 3,125.70 | 3,125.70 | 7,745 |
14 Feb 2024 | 3,099.85 | 3,113.25 | 3,064.40 | 3,103.80 | 3,103.80 | 7,530 |
13 Feb 2024 | 3,100.00 | 3,114.45 | 3,030.00 | 3,106.50 | 3,106.50 | 6,647 |
12 Feb 2024 | 3,050.15 | 3,125.00 | 3,039.05 | 3,072.70 | 3,072.70 | 28,747 |
09 Feb 2024 | 3,090.85 | 3,090.85 | 3,002.20 | 3,028.60 | 3,028.60 | 27,954 |
08 Feb 2024 | 3,091.05 | 3,103.50 | 3,043.45 | 3,072.25 | 3,072.25 | 12,830 |
07 Feb 2024 | 3,219.85 | 3,235.00 | 3,032.00 | 3,090.90 | 3,090.90 | 57,244 |
06 Feb 2024 | 3,249.85 | 3,292.70 | 3,205.05 | 3,261.45 | 3,261.45 | 6,419 |
05 Feb 2024 | 3,308.40 | 3,326.00 | 3,220.00 | 3,228.30 | 3,228.30 | 7,785 |
02 Feb 2024 | 3,359.85 | 3,365.00 | 3,320.00 | 3,324.75 | 3,324.75 | 8,482 |
01 Feb 2024 | 3,417.70 | 3,417.70 | 3,316.50 | 3,323.15 | 3,323.15 | 9,338 |
31 Jan 2024 | 3,330.45 | 3,426.60 | 3,287.00 | 3,417.70 | 3,417.70 | 6,900 |
30 Jan 2024 | 3,348.85 | 3,364.30 | 3,302.20 | 3,307.50 | 3,307.50 | 17,019 |
29 Jan 2024 | 3,379.85 | 3,379.85 | 3,296.60 | 3,324.35 | 3,324.35 | 8,332 |
26 Jan 2024 | 3,342.05 | 3,342.05 | 3,342.05 | 3,342.05 | 3,342.05 | - |
25 Jan 2024 | 3,439.25 | 3,439.25 | 3,330.65 | 3,342.05 | 3,342.05 | 9,920 |
24 Jan 2024 | 3,390.55 | 3,428.35 | 3,335.00 | 3,421.00 | 3,421.00 | 5,035 |
23 Jan 2024 | 3,477.85 | 3,477.85 | 3,340.00 | 3,360.30 | 3,360.30 | 8,134 |
22 Jan 2024 | 3,411.70 | 3,411.70 | 3,411.70 | 3,411.70 | 3,411.70 | - |
19 Jan 2024 | 3,449.90 | 3,458.95 | 3,400.05 | 3,411.70 | 3,411.70 | 7,465 |
18 Jan 2024 | 3,446.00 | 3,459.95 | 3,388.00 | 3,403.20 | 3,403.20 | 6,922 |
17 Jan 2024 | 3,486.90 | 3,510.00 | 3,436.00 | 3,445.70 | 3,445.70 | 10,324 |
16 Jan 2024 | 3,536.00 | 3,541.25 | 3,482.60 | 3,490.15 | 3,490.15 | 3,299 |
12 Jan 2024 | 3,550.10 | 3,552.90 | 3,523.10 | 3,535.05 | 3,535.05 | 2,592 |
11 Jan 2024 | 3,515.15 | 3,550.95 | 3,499.30 | 3,531.00 | 3,531.00 | 4,706 |
10 Jan 2024 | 3,518.95 | 3,534.30 | 3,461.00 | 3,490.75 | 3,490.75 | 15,728 |
09 Jan 2024 | 3,612.00 | 3,635.35 | 3,476.00 | 3,500.20 | 3,500.20 | 43,617 |
08 Jan 2024 | 3,839.75 | 3,839.75 | 3,600.05 | 3,612.15 | 3,612.15 | 36,187 |
05 Jan 2024 | 3,824.10 | 3,829.45 | 3,783.40 | 3,813.05 | 3,813.05 | 7,615 |
04 Jan 2024 | 3,877.05 | 3,882.00 | 3,774.75 | 3,797.00 | 3,797.00 | 7,249 |
03 Jan 2024 | 3,860.70 | 3,883.45 | 3,840.00 | 3,861.80 | 3,861.80 | 3,797 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |