Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2,900.00 | 2,954.50 | 2,900.00 | 2,954.50 | 2,954.50 | 19 |
16 May 2024 | 2,907.50 | 2,915.00 | 2,907.50 | 2,915.00 | 2,915.00 | 4 |
15 May 2024 | 2,929.50 | 2,929.50 | 2,929.50 | 2,929.50 | 2,929.50 | - |
14 May 2024 | 2,964.00 | 2,978.00 | 2,941.50 | 2,941.50 | 2,941.50 | 6 |
13 May 2024 | 3,012.50 | 3,012.50 | 3,012.50 | 3,012.50 | 3,012.50 | - |
10 May 2024 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | - |
09 May 2024 | 2,954.00 | 2,967.50 | 2,954.00 | 2,967.50 | 2,967.50 | 2 |
08 May 2024 | 2,969.50 | 2,994.50 | 2,969.50 | 2,994.50 | 2,994.50 | 3 |
07 May 2024 | 2,968.00 | 2,981.50 | 2,958.50 | 2,958.50 | 2,958.50 | 4 |
06 May 2024 | 2,929.00 | 2,968.50 | 2,929.00 | 2,968.50 | 2,968.50 | 1 |
03 May 2024 | 2,938.00 | 2,959.50 | 2,938.00 | 2,959.50 | 2,959.50 | 1 |
02 May 2024 | 2,921.50 | 2,921.50 | 2,915.00 | 2,915.00 | 2,915.00 | 6 |
30 Apr 2024 | 2,991.00 | 3,009.50 | 2,991.00 | 3,006.50 | 3,006.50 | 13 |
29 Apr 2024 | 2,987.50 | 2,996.50 | 2,983.50 | 2,996.50 | 2,996.50 | 11 |
26 Apr 2024 | 2,909.00 | 2,909.00 | 2,909.00 | 2,909.00 | 2,909.00 | - |
25 Apr 2024 | 2,803.00 | 2,891.50 | 2,795.00 | 2,891.50 | 2,891.50 | 66 |
24 Apr 2024 | 2,723.00 | 2,748.50 | 2,723.00 | 2,741.50 | 2,741.50 | - |
23 Apr 2024 | 2,702.00 | 2,722.00 | 2,702.00 | 2,715.50 | 2,715.50 | 4 |
22 Apr 2024 | 2,693.00 | 2,727.00 | 2,693.00 | 2,725.00 | 2,725.00 | 34 |
19 Apr 2024 | 2,716.00 | 2,727.50 | 2,681.50 | 2,681.50 | 2,681.50 | 14 |
18 Apr 2024 | 2,721.00 | 2,725.00 | 2,721.00 | 2,722.00 | 2,722.00 | - |
17 Apr 2024 | 2,766.00 | 2,775.50 | 2,766.00 | 2,775.50 | 2,775.50 | 1 |
16 Apr 2024 | 2,759.00 | 2,759.00 | 2,759.00 | 2,759.00 | 2,759.00 | - |
15 Apr 2024 | 2,793.00 | 2,793.00 | 2,793.00 | 2,793.00 | 2,793.00 | 1 |
12 Apr 2024 | 2,787.50 | 2,811.50 | 2,787.50 | 2,811.50 | 2,811.50 | 12 |
11 Apr 2024 | 2,753.00 | 2,780.50 | 2,753.00 | 2,780.50 | 2,780.50 | 2 |
10 Apr 2024 | 2,691.50 | 2,746.50 | 2,691.50 | 2,746.50 | 2,746.50 | 7 |
09 Apr 2024 | 2,693.00 | 2,705.00 | 2,690.00 | 2,690.00 | 2,690.00 | 4 |
08 Apr 2024 | 2,666.00 | 2,666.00 | 2,666.00 | 2,666.00 | 2,666.00 | - |
05 Apr 2024 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | - |
04 Apr 2024 | 2,667.50 | 2,667.50 | 2,667.50 | 2,667.50 | 2,667.50 | - |
03 Apr 2024 | 2,681.50 | 2,681.50 | 2,652.00 | 2,652.00 | 2,652.00 | 1 |
02 Apr 2024 | 2,686.50 | 2,686.50 | 2,674.50 | 2,674.50 | 2,674.50 | 12 |
28 Mar 2024 | 2,703.00 | 2,731.50 | 2,703.00 | 2,718.50 | 2,718.50 | 4 |
27 Mar 2024 | 2,727.50 | 2,741.00 | 2,715.00 | 2,715.00 | 2,715.00 | 7 |
26 Mar 2024 | 2,676.00 | 2,749.00 | 2,676.00 | 2,740.50 | 2,740.50 | 8 |
25 Mar 2024 | 2,671.00 | 2,688.00 | 2,671.00 | 2,674.50 | 2,674.50 | 8 |
22 Mar 2024 | 2,665.50 | 2,704.00 | 2,665.50 | 2,671.50 | 2,671.50 | 24 |
21 Mar 2024 | 2,665.50 | 2,684.50 | 2,665.50 | 2,684.50 | 2,684.50 | 5 |
20 Mar 2024 | 2,692.50 | 2,770.00 | 2,674.50 | 2,674.50 | 2,674.50 | 14 |
19 Mar 2024 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | - |
18 Mar 2024 | 2,526.50 | 2,562.00 | 2,526.50 | 2,558.00 | 2,558.00 | 6 |
15 Mar 2024 | 2,524.50 | 2,542.00 | 2,524.50 | 2,542.00 | 2,542.00 | 15 |
14 Mar 2024 | 2,482.50 | 2,482.50 | 2,482.50 | 2,482.50 | 2,482.50 | - |
13 Mar 2024 | 2,481.00 | 2,485.50 | 2,481.00 | 2,485.50 | 2,485.50 | - |
12 Mar 2024 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | - |
11 Mar 2024 | 2,451.00 | 2,451.00 | 2,443.00 | 2,443.00 | 2,443.00 | 136 |
08 Mar 2024 | 2,451.00 | 2,462.00 | 2,451.00 | 2,461.00 | 2,461.00 | 52 |
07 Mar 2024 | 2,458.00 | 2,458.00 | 2,455.50 | 2,455.50 | 2,455.50 | - |
06 Mar 2024 | 2,491.00 | 2,495.00 | 2,450.50 | 2,458.50 | 2,458.50 | 4 |
05 Mar 2024 | 2,495.50 | 2,506.50 | 2,488.00 | 2,493.00 | 2,493.00 | - |
04 Mar 2024 | 2,468.00 | 2,497.50 | 2,468.00 | 2,497.50 | 2,497.50 | - |
01 Mar 2024 | 2,486.50 | 2,486.50 | 2,486.50 | 2,486.50 | 2,486.50 | - |
29 Feb 2024 | 2,459.00 | 2,483.00 | 2,459.00 | 2,483.00 | 2,483.00 | 4 |
28 Feb 2024 | 2,436.00 | 2,436.50 | 2,436.00 | 2,436.50 | 2,436.50 | - |
27 Feb 2024 | 2,445.00 | 2,459.50 | 2,445.00 | 2,459.50 | 2,459.50 | 1 |
26 Feb 2024 | 2,440.50 | 2,440.50 | 2,440.50 | 2,440.50 | 2,440.50 | - |
23 Feb 2024 | 2,423.50 | 2,433.50 | 2,423.50 | 2,433.50 | 2,433.50 | 1 |
22 Feb 2024 | 2,369.50 | 2,369.50 | 2,369.50 | 2,369.50 | 2,369.50 | - |
21 Feb 2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | - |
20 Feb 2024 | 2,404.00 | 2,404.00 | 2,382.00 | 2,383.00 | 2,383.00 | - |
19 Feb 2024 | 2,406.00 | 2,419.00 | 2,406.00 | 2,419.00 | 2,419.00 | 9 |
16 Feb 2024 | 2,424.00 | 2,435.50 | 2,424.00 | 2,435.50 | 2,435.50 | 1 |
15 Feb 2024 | 2,440.50 | 2,443.00 | 2,440.50 | 2,443.00 | 2,443.00 | 2 |
14 Feb 2024 | 2,421.00 | 2,421.00 | 2,421.00 | 2,421.00 | 2,421.00 | - |
13 Feb 2024 | 2,414.50 | 2,414.50 | 2,414.50 | 2,414.50 | 2,414.50 | - |
12 Feb 2024 | 2,446.00 | 2,446.00 | 2,430.50 | 2,430.50 | 2,430.50 | 1 |
09 Feb 2024 | 2,425.00 | 2,439.50 | 2,425.00 | 2,427.00 | 2,427.00 | 1 |
08 Feb 2024 | 2,470.50 | 2,485.50 | 2,428.50 | 2,428.50 | 2,428.50 | 27 |
07 Feb 2024 | 2,320.50 | 2,523.50 | 2,320.50 | 2,523.50 | 2,523.50 | 11 |
06 Feb 2024 | 2,293.50 | 2,293.50 | 2,293.50 | 2,293.50 | 2,293.50 | - |
05 Feb 2024 | 2,295.50 | 2,302.50 | 2,295.50 | 2,302.50 | 2,302.50 | 1 |
02 Feb 2024 | 2,241.50 | 2,289.00 | 2,241.50 | 2,283.50 | 2,283.50 | 6 |
01 Feb 2024 | 2,227.00 | 2,230.00 | 2,227.00 | 2,230.00 | 2,230.00 | 1 |
31 Jan 2024 | 2,232.00 | 2,232.00 | 2,232.00 | 2,232.00 | 2,232.00 | - |
30 Jan 2024 | 2,214.00 | 2,214.00 | 2,214.00 | 2,214.00 | 2,214.00 | - |
29 Jan 2024 | 2,143.00 | 2,148.00 | 2,143.00 | 2,148.00 | 2,148.00 | 10 |
26 Jan 2024 | 2,124.50 | 2,124.50 | 2,124.50 | 2,124.50 | 2,124.50 | - |
25 Jan 2024 | 2,146.00 | 2,153.50 | 2,146.00 | 2,153.50 | 2,153.50 | 1 |
24 Jan 2024 | 2,135.00 | 2,142.00 | 2,135.00 | 2,142.00 | 2,142.00 | - |
23 Jan 2024 | 2,125.50 | 2,139.50 | 2,125.50 | 2,139.50 | 2,139.50 | - |
22 Jan 2024 | 2,138.00 | 2,141.00 | 2,138.00 | 2,141.00 | 2,141.00 | - |
19 Jan 2024 | 2,129.50 | 2,129.50 | 2,129.50 | 2,129.50 | 2,129.50 | - |
18 Jan 2024 | 2,114.50 | 2,114.50 | 2,114.50 | 2,114.50 | 2,114.50 | - |
17 Jan 2024 | 2,095.50 | 2,095.50 | 2,095.50 | 2,095.50 | 2,095.50 | - |
16 Jan 2024 | 2,069.50 | 2,069.50 | 2,069.50 | 2,069.50 | 2,069.50 | - |
15 Jan 2024 | 2,062.00 | 2,062.00 | 2,062.00 | 2,062.00 | 2,062.00 | - |
12 Jan 2024 | 2,068.00 | 2,068.00 | 2,062.00 | 2,062.00 | 2,062.00 | - |
11 Jan 2024 | 2,043.50 | 2,043.50 | 2,043.50 | 2,043.50 | 2,043.50 | - |
10 Jan 2024 | 2,036.00 | 2,053.00 | 2,036.00 | 2,053.00 | 2,053.00 | - |
09 Jan 2024 | 2,035.50 | 2,044.00 | 2,035.50 | 2,044.00 | 2,044.00 | - |
08 Jan 2024 | 2,010.50 | 2,023.00 | 2,010.50 | 2,012.50 | 2,012.50 | 25 |
05 Jan 2024 | 2,025.50 | 2,025.50 | 2,025.50 | 2,025.50 | 2,025.50 | - |
04 Jan 2024 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | - |
03 Jan 2024 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | - |
02 Jan 2024 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | - |
29 Dec 2023 | 2,055.50 | 2,055.50 | 2,055.50 | 2,055.50 | 2,055.50 | - |
28 Dec 2023 | 2,071.50 | 2,072.00 | 2,071.50 | 2,072.00 | 2,072.00 | - |
27 Dec 2023 | 2,096.50 | 2,096.50 | 2,096.50 | 2,096.50 | 2,096.50 | - |
22 Dec 2023 | 2,087.00 | 2,087.00 | 2,086.50 | 2,086.50 | 2,086.50 | 6 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |