Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3,730.00 | 3,730.00 | 3,610.00 | 3,700.00 | 3,700.00 | 3,600 |
16 May 2024 | 3,740.00 | 3,740.00 | 3,730.00 | 3,730.00 | 3,730.00 | 7,600 |
15 May 2024 | 3,740.00 | 4,150.00 | 3,740.00 | 3,750.00 | 3,750.00 | 9,300 |
14 May 2024 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | - |
13 May 2024 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 600 |
08 May 2024 | 3,900.00 | 4,180.00 | 3,900.00 | 4,180.00 | 4,180.00 | 7,900 |
07 May 2024 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | - |
06 May 2024 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 2,600 |
03 May 2024 | 4,360.00 | 4,360.00 | 4,280.00 | 4,280.00 | 4,280.00 | 5,600 |
02 May 2024 | 4,080.00 | 4,080.00 | 4,050.00 | 4,050.00 | 4,050.00 | 2,100 |
30 Apr 2024 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 3,770.00 | 200 |
29 Apr 2024 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 900 |
26 Apr 2024 | 3,980.00 | 3,980.00 | 3,790.00 | 3,790.00 | 3,790.00 | 8,400 |
25 Apr 2024 | 4,090.00 | 4,090.00 | 4,000.00 | 4,000.00 | 4,000.00 | 5,100 |
24 Apr 2024 | 4,150.00 | 4,150.00 | 4,100.00 | 4,100.00 | 4,100.00 | 11,200 |
23 Apr 2024 | 3,800.00 | 4,170.00 | 3,800.00 | 4,170.00 | 4,170.00 | 6,100 |
22 Apr 2024 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | - |
19 Apr 2024 | 4,250.00 | 4,250.00 | 4,190.00 | 4,190.00 | 4,190.00 | 8,100 |
18 Apr 2024 | 4,180.00 | 4,180.00 | 4,150.00 | 4,150.00 | 4,150.00 | 1,800 |
17 Apr 2024 | 4,090.00 | 4,090.00 | 4,060.00 | 4,060.00 | 4,060.00 | 7,500 |
16 Apr 2024 | 3,550.00 | 3,800.00 | 3,550.00 | 3,800.00 | 3,800.00 | 49,000 |
05 Apr 2024 | 3,600.00 | 3,600.00 | 3,590.00 | 3,590.00 | 3,590.00 | 2,100 |
04 Apr 2024 | 3,550.00 | 3,570.00 | 3,550.00 | 3,550.00 | 3,550.00 | 16,300 |
03 Apr 2024 | 3,600.00 | 3,600.00 | 3,480.00 | 3,580.00 | 3,580.00 | 5,800 |
02 Apr 2024 | 3,340.00 | 3,590.00 | 3,340.00 | 3,480.00 | 3,480.00 | 35,900 |
01 Apr 2024 | 3,380.00 | 3,380.00 | 3,340.00 | 3,340.00 | 3,340.00 | 5,000 |
28 Mar 2024 | 3,250.00 | 3,250.00 | 3,200.00 | 3,200.00 | 3,200.00 | 4,500 |
27 Mar 2024 | 2,780.00 | 3,040.00 | 2,630.00 | 3,040.00 | 3,040.00 | 34,300 |
26 Mar 2024 | 2,840.00 | 2,840.00 | 2,790.00 | 2,790.00 | 2,790.00 | 6,800 |
25 Mar 2024 | 2,600.00 | 2,600.00 | 2,430.00 | 2,600.00 | 2,600.00 | 10,400 |
22 Mar 2024 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 1,600 |
21 Mar 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - |
20 Mar 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1,000 |
19 Mar 2024 | 2,650.00 | 2,650.00 | 2,630.00 | 2,630.00 | 2,630.00 | 3,900 |
18 Mar 2024 | 2,720.00 | 2,720.00 | 2,650.00 | 2,650.00 | 2,650.00 | 4,600 |
15 Mar 2024 | 2,590.00 | 2,590.00 | 2,580.00 | 2,580.00 | 2,580.00 | 9,400 |
14 Mar 2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 19,100 |
13 Mar 2024 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 19,900 |
08 Mar 2024 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 24,500 |
07 Mar 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 12,300 |
06 Mar 2024 | 1,505.00 | 1,650.00 | 1,505.00 | 1,650.00 | 1,650.00 | 213,400 |
05 Mar 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 29,000 |
04 Mar 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 52,800 |
01 Mar 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 13,000 |
29 Feb 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 10,600 |
28 Feb 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 50,100 |
27 Feb 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 19,900 |
26 Feb 2024 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 43,000 |
23 Feb 2024 | 2,430.00 | 2,430.00 | 2,020.00 | 2,020.00 | 2,020.00 | 13,200 |
22 Feb 2024 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 7,500 |
21 Feb 2024 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | - |
20 Feb 2024 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | - |
19 Feb 2024 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 100 |
16 Feb 2024 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 200 |
15 Feb 2024 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - |
13 Feb 2024 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1,600 |
12 Feb 2024 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 50,000 |
07 Feb 2024 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 400 |
06 Feb 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 300 |
05 Feb 2024 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 100 |
02 Feb 2024 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 3,200 |
01 Feb 2024 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | - |
31 Jan 2024 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 28,500 |
30 Jan 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 300 |
29 Jan 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | - |
26 Jan 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | - |
25 Jan 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 900 |
24 Jan 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 100 |
23 Jan 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 100 |
22 Jan 2024 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - |
19 Jan 2024 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - |
18 Jan 2024 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - |
17 Jan 2024 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 600 |
16 Jan 2024 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - |
15 Jan 2024 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - |
12 Jan 2024 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - |
11 Jan 2024 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - |
10 Jan 2024 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - |
09 Jan 2024 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - |
08 Jan 2024 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - |
05 Jan 2024 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - |
04 Jan 2024 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - |
03 Jan 2024 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - |
02 Jan 2024 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - |
29 Dec 2023 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - |
28 Dec 2023 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 100 |
27 Dec 2023 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - |
22 Dec 2023 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - |
21 Dec 2023 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 900 |
20 Dec 2023 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 700 |
19 Dec 2023 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
18 Dec 2023 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
15 Dec 2023 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
14 Dec 2023 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
13 Dec 2023 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
12 Dec 2023 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
11 Dec 2023 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
08 Dec 2023 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
07 Dec 2023 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
06 Dec 2023 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |