Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 5,209.00 | 5,285.40 | 5,180.55 | 5,250.55 | 5,250.55 | 259,141 |
27 May 2024 | 5,265.00 | 5,265.00 | 5,127.25 | 5,212.25 | 5,212.25 | 329,998 |
24 May 2024 | 5,260.10 | 5,285.15 | 5,219.00 | 5,240.70 | 5,240.70 | 268,208 |
23 May 2024 | 5,261.15 | 5,293.75 | 5,187.90 | 5,281.15 | 5,281.15 | 423,256 |
22 May 2024 | 5,219.80 | 5,302.50 | 5,195.00 | 5,267.40 | 5,267.40 | 748,236 |
21 May 2024 | 5,046.00 | 5,191.00 | 5,045.05 | 5,178.10 | 5,178.10 | 376,474 |
17 May 2024 | 5,139.90 | 5,139.90 | 5,065.00 | 5,086.80 | 5,086.80 | 116,594 |
16 May 2024 | 5,064.15 | 5,150.00 | 5,017.50 | 5,137.75 | 5,137.75 | 312,988 |
15 May 2024 | 5,149.55 | 5,164.75 | 5,053.45 | 5,064.00 | 5,064.00 | 166,198 |
14 May 2024 | 5,130.55 | 5,161.50 | 5,035.00 | 5,140.80 | 5,140.80 | 205,585 |
13 May 2024 | 5,074.95 | 5,170.00 | 5,055.00 | 5,130.55 | 5,130.55 | 323,879 |
10 May 2024 | 5,070.10 | 5,118.20 | 4,971.75 | 5,066.80 | 5,066.80 | 223,289 |
09 May 2024 | 5,228.05 | 5,248.00 | 5,045.00 | 5,070.10 | 5,070.10 | 379,667 |
08 May 2024 | 5,151.00 | 5,248.45 | 5,123.85 | 5,228.40 | 5,228.40 | 323,414 |
07 May 2024 | 5,057.95 | 5,219.90 | 5,048.80 | 5,173.85 | 5,173.85 | 1,156,073 |
06 May 2024 | 4,818.95 | 5,205.45 | 4,802.20 | 5,061.60 | 5,061.60 | 2,837,757 |
03 May 2024 | 4,781.10 | 4,781.10 | 4,707.90 | 4,744.60 | 4,744.60 | 262,493 |
02 May 2024 | 4,789.95 | 4,812.00 | 4,750.05 | 4,759.65 | 4,759.65 | 356,664 |
30 Apr 2024 | 4,799.00 | 4,825.00 | 4,765.10 | 4,775.95 | 4,775.95 | 489,132 |
29 Apr 2024 | 4,815.00 | 4,825.60 | 4,776.00 | 4,799.85 | 4,799.85 | 147,362 |
26 Apr 2024 | 4,844.05 | 4,861.00 | 4,793.00 | 4,800.45 | 4,800.45 | 205,462 |
25 Apr 2024 | 4,816.15 | 4,859.00 | 4,747.50 | 4,844.15 | 4,844.15 | 509,266 |
24 Apr 2024 | 4,797.00 | 4,840.00 | 4,781.00 | 4,828.95 | 4,828.95 | 412,282 |
23 Apr 2024 | 4,756.00 | 4,812.00 | 4,723.05 | 4,797.80 | 4,797.80 | 279,440 |
22 Apr 2024 | 4,673.90 | 4,763.90 | 4,662.30 | 4,753.30 | 4,753.30 | 321,925 |
19 Apr 2024 | 4,682.05 | 4,698.00 | 4,641.00 | 4,668.30 | 4,668.30 | 424,834 |
18 Apr 2024 | 4,745.00 | 4,758.70 | 4,666.60 | 4,695.00 | 4,695.00 | 670,722 |
16 Apr 2024 | 4,748.00 | 4,772.50 | 4,691.30 | 4,740.70 | 4,740.70 | 516,581 |
15 Apr 2024 | 4,745.00 | 4,777.10 | 4,692.85 | 4,761.90 | 4,761.90 | 421,873 |
12 Apr 2024 | 4,818.00 | 4,820.85 | 4,745.00 | 4,751.75 | 4,751.75 | 620,568 |
10 Apr 2024 | 4,818.50 | 4,818.55 | 4,747.55 | 4,808.70 | 4,808.70 | 509,880 |
09 Apr 2024 | 4,850.00 | 4,850.00 | 4,783.40 | 4,794.70 | 4,794.70 | 180,114 |
08 Apr 2024 | 4,825.05 | 4,841.00 | 4,781.00 | 4,826.80 | 4,826.80 | 235,219 |
05 Apr 2024 | 4,813.60 | 4,847.60 | 4,791.60 | 4,813.05 | 4,813.05 | 189,143 |
04 Apr 2024 | 4,839.95 | 4,855.00 | 4,780.60 | 4,813.60 | 4,813.60 | 372,526 |
03 Apr 2024 | 4,870.00 | 4,896.95 | 4,806.00 | 4,834.60 | 4,834.60 | 246,246 |
02 Apr 2024 | 4,910.00 | 4,914.90 | 4,870.00 | 4,899.95 | 4,899.95 | 93,480 |
01 Apr 2024 | 4,929.95 | 4,960.70 | 4,883.75 | 4,895.20 | 4,895.20 | 181,877 |
28 Mar 2024 | 4,942.30 | 4,971.20 | 4,864.60 | 4,911.25 | 4,911.25 | 648,795 |
27 Mar 2024 | 4,960.00 | 4,980.00 | 4,880.00 | 4,920.20 | 4,920.20 | 327,107 |
26 Mar 2024 | 4,748.40 | 4,975.00 | 4,740.70 | 4,961.45 | 4,961.45 | 554,559 |
22 Mar 2024 | 4,800.00 | 4,892.95 | 4,784.90 | 4,865.00 | 4,865.00 | 264,787 |
21 Mar 2024 | 4,812.50 | 4,824.00 | 4,767.80 | 4,806.70 | 4,806.70 | 449,591 |
20 Mar 2024 | 4,822.10 | 4,832.85 | 4,760.00 | 4,802.90 | 4,802.90 | 300,159 |
19 Mar 2024 | 4,999.00 | 4,999.95 | 4,800.00 | 4,816.95 | 4,816.95 | 265,081 |
18 Mar 2024 | 4,980.00 | 5,014.00 | 4,960.00 | 4,980.00 | 4,980.00 | 143,928 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 4,853.25 | 4,952.95 | 4,783.00 | 4,938.90 | 4,938.90 | 240,217 |
13 Mar 2024 | 4,892.60 | 4,975.00 | 4,822.00 | 4,856.65 | 4,856.65 | 410,729 |
12 Mar 2024 | 4,935.70 | 4,940.00 | 4,852.80 | 4,869.15 | 4,869.15 | 140,625 |
11 Mar 2024 | 4,894.05 | 4,957.65 | 4,871.10 | 4,937.40 | 4,937.40 | 295,000 |
07 Mar 2024 | 4,870.00 | 4,902.00 | 4,835.10 | 4,889.15 | 4,889.15 | 216,747 |
06 Mar 2024 | 4,839.00 | 4,887.80 | 4,788.75 | 4,880.75 | 4,880.75 | 190,965 |
05 Mar 2024 | 4,839.05 | 4,867.45 | 4,811.00 | 4,825.65 | 4,825.65 | 156,956 |
04 Mar 2024 | 4,906.00 | 4,942.45 | 4,833.50 | 4,838.90 | 4,838.90 | 307,520 |
01 Mar 2024 | 4,965.20 | 4,986.70 | 4,914.15 | 4,927.70 | 4,927.70 | 316,277 |
29 Feb 2024 | 4,885.05 | 4,980.90 | 4,828.85 | 4,965.20 | 4,965.20 | 447,941 |
28 Feb 2024 | 4,894.35 | 4,916.10 | 4,867.20 | 4,887.80 | 4,887.80 | 96,877 |
27 Feb 2024 | 4,879.00 | 4,939.55 | 4,879.00 | 4,904.35 | 4,904.35 | 434,014 |
26 Feb 2024 | 4,949.95 | 4,957.00 | 4,891.60 | 4,901.90 | 4,901.90 | 78,084 |
23 Feb 2024 | 4,956.95 | 4,970.40 | 4,912.10 | 4,936.35 | 4,936.35 | 115,910 |
22 Feb 2024 | 4,924.95 | 4,968.00 | 4,860.00 | 4,956.95 | 4,956.95 | 255,308 |
21 Feb 2024 | 4,934.75 | 4,988.30 | 4,888.00 | 4,923.00 | 4,923.00 | 235,932 |
20 Feb 2024 | 4,910.15 | 4,934.00 | 4,879.10 | 4,921.15 | 4,921.15 | 129,279 |
19 Feb 2024 | 4,919.95 | 4,948.55 | 4,886.65 | 4,925.25 | 4,925.25 | 182,521 |
16 Feb 2024 | 4,954.00 | 4,970.55 | 4,894.75 | 4,913.70 | 4,913.70 | 352,139 |
15 Feb 2024 | 5,010.95 | 5,043.35 | 4,932.85 | 4,950.55 | 4,950.55 | 189,625 |
14 Feb 2024 | 4,967.55 | 5,025.00 | 4,950.00 | 5,010.65 | 5,010.65 | 277,479 |
13 Feb 2024 | 4,970.20 | 5,053.40 | 4,940.20 | 4,981.60 | 4,981.60 | 262,011 |
12 Feb 2024 | 4,971.50 | 4,997.95 | 4,940.75 | 4,970.20 | 4,970.20 | 158,487 |
09 Feb 2024 | 4,875.55 | 4,978.05 | 4,860.05 | 4,971.50 | 4,971.50 | 411,953 |
08 Feb 2024 | 5,101.00 | 5,122.40 | 4,833.15 | 4,875.55 | 4,875.55 | 623,680 |
07 Feb 2024 | 5,140.00 | 5,183.90 | 4,925.00 | 5,078.25 | 5,078.25 | 1,258,830 |
06 Feb 2024 | 5,124.50 | 5,125.00 | 4,992.55 | 5,007.05 | 5,007.05 | 336,609 |
05 Feb 2024 | 5,169.90 | 5,239.75 | 5,078.50 | 5,124.50 | 5,124.50 | 231,620 |
02 Feb 2024 | 5,166.75 | 5,209.00 | 5,131.45 | 5,148.85 | 5,148.85 | 176,167 |
01 Feb 2024 | 5,196.05 | 5,201.95 | 5,127.10 | 5,148.60 | 5,148.60 | 344,394 |
31 Jan 2024 | 5,091.75 | 5,220.00 | 5,031.75 | 5,198.40 | 5,198.40 | 549,238 |
30 Jan 2024 | 5,163.30 | 5,192.90 | 5,081.00 | 5,091.75 | 5,091.75 | 146,422 |
29 Jan 2024 | 5,142.00 | 5,219.50 | 5,111.20 | 5,136.90 | 5,136.90 | 275,710 |
25 Jan 2024 | 5,150.00 | 5,236.55 | 5,106.10 | 5,141.90 | 5,141.90 | 342,129 |
24 Jan 2024 | 5,048.10 | 5,173.65 | 5,030.00 | 5,142.25 | 5,142.25 | 611,741 |
23 Jan 2024 | 5,166.40 | 5,189.85 | 4,925.90 | 5,048.10 | 5,048.10 | 491,135 |
19 Jan 2024 | 5,029.00 | 5,169.65 | 5,012.30 | 5,138.65 | 5,138.65 | 329,252 |
18 Jan 2024 | 5,061.00 | 5,077.95 | 4,974.20 | 5,015.15 | 5,015.15 | 514,119 |
17 Jan 2024 | 5,115.05 | 5,135.25 | 5,055.00 | 5,061.70 | 5,061.70 | 270,672 |
16 Jan 2024 | 5,168.40 | 5,218.00 | 5,107.25 | 5,130.60 | 5,130.60 | 203,028 |
15 Jan 2024 | 5,159.95 | 5,228.00 | 5,119.00 | 5,177.35 | 5,177.35 | 400,069 |
12 Jan 2024 | 5,149.00 | 5,250.40 | 5,100.05 | 5,151.10 | 5,151.10 | 462,298 |
11 Jan 2024 | 5,102.90 | 5,186.40 | 5,076.55 | 5,136.70 | 5,136.70 | 277,823 |
10 Jan 2024 | 5,111.00 | 5,143.65 | 5,051.50 | 5,086.65 | 5,086.65 | 191,450 |
09 Jan 2024 | 5,199.00 | 5,210.20 | 5,111.00 | 5,122.40 | 5,122.40 | 194,434 |
08 Jan 2024 | 5,305.00 | 5,305.00 | 5,171.05 | 5,177.35 | 5,177.35 | 236,628 |
05 Jan 2024 | 5,361.30 | 5,363.35 | 5,256.00 | 5,272.35 | 5,272.35 | 299,017 |
04 Jan 2024 | 5,253.80 | 5,375.00 | 5,221.00 | 5,361.30 | 5,361.30 | 413,391 |
03 Jan 2024 | 5,288.85 | 5,333.90 | 5,240.00 | 5,253.80 | 5,253.80 | 123,303 |
02 Jan 2024 | 5,319.80 | 5,334.95 | 5,224.10 | 5,288.85 | 5,288.85 | 193,517 |
01 Jan 2024 | 5,339.00 | 5,349.90 | 5,290.00 | 5,319.80 | 5,319.80 | 130,032 |
29 Dec 2023 | 5,260.55 | 5,386.05 | 5,238.65 | 5,338.45 | 5,338.45 | 535,691 |
28 Dec 2023 | 5,224.95 | 5,338.65 | 5,186.75 | 5,282.00 | 5,282.00 | 655,367 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |