Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 3,700.00 | 3,730.00 | 3,630.00 | 3,670.00 | 3,670.00 | 133,248 |
24 May 2024 | 3,680.00 | 3,755.00 | 3,655.00 | 3,715.00 | 3,715.00 | 217,380 |
23 May 2024 | 3,680.00 | 3,750.00 | 3,635.00 | 3,695.00 | 3,695.00 | 213,169 |
22 May 2024 | 3,610.00 | 3,710.00 | 3,560.00 | 3,695.00 | 3,695.00 | 316,085 |
21 May 2024 | 3,755.00 | 4,045.00 | 3,550.00 | 3,590.00 | 3,590.00 | 3,162,194 |
20 May 2024 | 3,695.00 | 3,750.00 | 3,675.00 | 3,680.00 | 3,680.00 | 323,719 |
17 May 2024 | 3,565.00 | 3,690.00 | 3,550.00 | 3,685.00 | 3,685.00 | 319,859 |
16 May 2024 | 3,590.00 | 3,610.00 | 3,510.00 | 3,580.00 | 3,580.00 | 264,436 |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 3,335.00 | 3,620.00 | 3,320.00 | 3,560.00 | 3,560.00 | 1,502,914 |
13 May 2024 | 3,360.00 | 3,360.00 | 3,315.00 | 3,335.00 | 3,335.00 | 37,428 |
10 May 2024 | 3,325.00 | 3,360.00 | 3,315.00 | 3,360.00 | 3,360.00 | 69,327 |
09 May 2024 | 3,335.00 | 3,350.00 | 3,315.00 | 3,330.00 | 3,330.00 | 27,547 |
08 May 2024 | 3,310.00 | 3,360.00 | 3,310.00 | 3,335.00 | 3,335.00 | 64,199 |
07 May 2024 | 3,390.00 | 3,405.00 | 3,320.00 | 3,350.00 | 3,350.00 | 134,242 |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 3,425.00 | 3,450.00 | 3,385.00 | 3,390.00 | 3,390.00 | 67,963 |
02 May 2024 | 3,430.00 | 3,455.00 | 3,365.00 | 3,455.00 | 3,455.00 | 95,998 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 3,390.00 | 3,430.00 | 3,360.00 | 3,430.00 | 3,430.00 | 79,919 |
29 Apr 2024 | 3,355.00 | 3,395.00 | 3,330.00 | 3,390.00 | 3,390.00 | 40,256 |
26 Apr 2024 | 3,310.00 | 3,395.00 | 3,180.00 | 3,395.00 | 3,395.00 | 89,644 |
25 Apr 2024 | 3,345.00 | 3,350.00 | 3,285.00 | 3,310.00 | 3,310.00 | 30,242 |
24 Apr 2024 | 3,285.00 | 3,350.00 | 3,270.00 | 3,345.00 | 3,345.00 | 42,272 |
23 Apr 2024 | 3,230.00 | 3,335.00 | 3,230.00 | 3,285.00 | 3,285.00 | 44,542 |
22 Apr 2024 | 3,215.00 | 3,255.00 | 3,210.00 | 3,250.00 | 3,250.00 | 36,080 |
19 Apr 2024 | 3,265.00 | 3,275.00 | 3,105.00 | 3,210.00 | 3,210.00 | 67,472 |
18 Apr 2024 | 3,200.00 | 3,280.00 | 3,200.00 | 3,265.00 | 3,265.00 | 46,099 |
17 Apr 2024 | 3,220.00 | 3,255.00 | 3,200.00 | 3,225.00 | 3,225.00 | 56,568 |
16 Apr 2024 | 3,250.00 | 3,295.00 | 3,190.00 | 3,225.00 | 3,225.00 | 91,872 |
15 Apr 2024 | 3,270.00 | 3,300.00 | 3,210.00 | 3,295.00 | 3,295.00 | 75,695 |
12 Apr 2024 | 3,330.00 | 3,345.00 | 3,300.00 | 3,305.00 | 3,305.00 | 46,753 |
11 Apr 2024 | 3,355.00 | 3,375.00 | 3,250.00 | 3,325.00 | 3,325.00 | 105,828 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 3,365.00 | 3,405.00 | 3,350.00 | 3,355.00 | 3,355.00 | 65,033 |
08 Apr 2024 | 3,400.00 | 3,435.00 | 3,370.00 | 3,370.00 | 3,370.00 | 56,873 |
05 Apr 2024 | 3,440.00 | 3,440.00 | 3,380.00 | 3,400.00 | 3,400.00 | 93,806 |
04 Apr 2024 | 3,455.00 | 3,470.00 | 3,425.00 | 3,445.00 | 3,445.00 | 73,712 |
03 Apr 2024 | 3,520.00 | 3,520.00 | 3,425.00 | 3,450.00 | 3,450.00 | 97,784 |
02 Apr 2024 | 3,605.00 | 3,605.00 | 3,510.00 | 3,535.00 | 3,535.00 | 94,253 |
01 Apr 2024 | 3,550.00 | 3,610.00 | 3,550.00 | 3,605.00 | 3,605.00 | 96,956 |
28 Mar 2024 | 3,590.00 | 3,610.00 | 3,525.00 | 3,545.00 | 3,545.00 | 97,596 |
27 Mar 2024 | 3,640.00 | 3,640.00 | 3,560.00 | 3,575.00 | 3,575.00 | 213,437 |
26 Mar 2024 | 3,480.00 | 3,635.00 | 3,470.00 | 3,635.00 | 3,635.00 | 262,184 |
25 Mar 2024 | 3,515.00 | 3,545.00 | 3,455.00 | 3,480.00 | 3,480.00 | 98,080 |
22 Mar 2024 | 3,505.00 | 3,565.00 | 3,475.00 | 3,525.00 | 3,525.00 | 121,243 |
21 Mar 2024 | 3,440.00 | 3,520.00 | 3,440.00 | 3,505.00 | 3,505.00 | 106,080 |
20 Mar 2024 | 3,410.00 | 3,445.00 | 3,350.00 | 3,445.00 | 3,445.00 | 128,382 |
19 Mar 2024 | 3,475.00 | 3,475.00 | 3,385.00 | 3,410.00 | 3,410.00 | 120,898 |
18 Mar 2024 | 3,500.00 | 3,510.00 | 3,450.00 | 3,480.00 | 3,480.00 | 104,461 |
15 Mar 2024 | 3,500.00 | 3,550.00 | 3,470.00 | 3,510.00 | 3,510.00 | 102,410 |
14 Mar 2024 | 3,500.00 | 3,615.00 | 3,440.00 | 3,500.00 | 3,500.00 | 323,335 |
13 Mar 2024 | 3,465.00 | 3,490.00 | 3,420.00 | 3,485.00 | 3,485.00 | 125,061 |
12 Mar 2024 | 3,510.00 | 3,515.00 | 3,445.00 | 3,465.00 | 3,465.00 | 134,684 |
11 Mar 2024 | 3,495.00 | 3,550.00 | 3,480.00 | 3,480.00 | 3,480.00 | 87,444 |
08 Mar 2024 | 3,485.00 | 3,530.00 | 3,480.00 | 3,510.00 | 3,510.00 | 100,833 |
07 Mar 2024 | 3,535.00 | 3,550.00 | 3,445.00 | 3,485.00 | 3,485.00 | 125,727 |
06 Mar 2024 | 3,500.00 | 3,590.00 | 3,485.00 | 3,520.00 | 3,520.00 | 146,876 |
05 Mar 2024 | 3,580.00 | 3,640.00 | 3,510.00 | 3,530.00 | 3,530.00 | 175,106 |
04 Mar 2024 | 3,585.00 | 3,650.00 | 3,575.00 | 3,620.00 | 3,620.00 | 113,926 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 3,610.00 | 3,680.00 | 3,565.00 | 3,585.00 | 3,585.00 | 185,828 |
28 Feb 2024 | 3,585.00 | 3,630.00 | 3,575.00 | 3,605.00 | 3,605.00 | 122,488 |
27 Feb 2024 | 3,700.00 | 3,700.00 | 3,575.00 | 3,605.00 | 3,605.00 | 228,140 |
26 Feb 2024 | 3,700.00 | 3,750.00 | 3,630.00 | 3,685.00 | 3,685.00 | 178,920 |
23 Feb 2024 | 3,795.00 | 3,800.00 | 3,690.00 | 3,700.00 | 3,700.00 | 163,670 |
22 Feb 2024 | 3,695.00 | 3,770.00 | 3,635.00 | 3,740.00 | 3,740.00 | 186,141 |
21 Feb 2024 | 3,780.00 | 3,800.00 | 3,685.00 | 3,710.00 | 3,710.00 | 204,664 |
20 Feb 2024 | 3,845.00 | 3,860.00 | 3,755.00 | 3,800.00 | 3,800.00 | 306,262 |
16 Feb 2024 | 3,790.00 | 3,945.00 | 3,740.00 | 3,935.00 | 3,935.00 | 643,744 |
15 Feb 2024 | 3,845.00 | 3,865.00 | 3,745.00 | 3,790.00 | 3,790.00 | 486,797 |
14 Feb 2024 | 3,760.00 | 3,905.00 | 3,740.00 | 3,830.00 | 3,830.00 | 678,613 |
13 Feb 2024 | 3,815.00 | 3,855.00 | 3,680.00 | 3,855.00 | 3,855.00 | 955,955 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 3,835.00 | 3,945.00 | 3,815.00 | 3,840.00 | 3,840.00 | 1,239,769 |
07 Feb 2024 | 3,870.00 | 3,980.00 | 3,780.00 | 3,980.00 | 3,980.00 | 2,096,812 |
06 Feb 2024 | 3,930.00 | 3,990.00 | 3,760.00 | 3,960.00 | 3,960.00 | 3,334,394 |
05 Feb 2024 | 3,530.00 | 4,335.00 | 3,520.00 | 4,010.00 | 4,010.00 | 15,726,273 |
02 Feb 2024 | 3,370.00 | 3,425.00 | 3,335.00 | 3,415.00 | 3,415.00 | 220,254 |
01 Feb 2024 | 3,255.00 | 3,370.00 | 3,210.00 | 3,370.00 | 3,370.00 | 119,104 |
31 Jan 2024 | 3,275.00 | 3,375.00 | 3,230.00 | 3,260.00 | 3,260.00 | 87,236 |
30 Jan 2024 | 3,220.00 | 3,270.00 | 3,205.00 | 3,250.00 | 3,250.00 | 61,366 |
29 Jan 2024 | 3,190.00 | 3,245.00 | 3,190.00 | 3,225.00 | 3,225.00 | 52,444 |
26 Jan 2024 | 3,195.00 | 3,230.00 | 3,170.00 | 3,225.00 | 3,225.00 | 45,263 |
25 Jan 2024 | 3,195.00 | 3,220.00 | 3,150.00 | 3,215.00 | 3,215.00 | 50,641 |
24 Jan 2024 | 3,255.00 | 3,260.00 | 3,170.00 | 3,225.00 | 3,225.00 | 30,778 |
23 Jan 2024 | 3,205.00 | 3,240.00 | 3,190.00 | 3,225.00 | 3,225.00 | 24,830 |
22 Jan 2024 | 3,240.00 | 3,280.00 | 3,205.00 | 3,230.00 | 3,230.00 | 30,686 |
19 Jan 2024 | 3,200.00 | 3,280.00 | 3,200.00 | 3,230.00 | 3,230.00 | 42,530 |
18 Jan 2024 | 3,125.00 | 3,205.00 | 3,120.00 | 3,190.00 | 3,190.00 | 49,812 |
17 Jan 2024 | 3,200.00 | 3,250.00 | 3,125.00 | 3,125.00 | 3,125.00 | 64,621 |
16 Jan 2024 | 3,265.00 | 3,305.00 | 3,205.00 | 3,225.00 | 3,225.00 | 58,462 |
12 Jan 2024 | 3,350.00 | 3,415.00 | 3,300.00 | 3,325.00 | 3,325.00 | 50,257 |
11 Jan 2024 | 3,385.00 | 3,390.00 | 3,330.00 | 3,365.00 | 3,365.00 | 27,422 |
10 Jan 2024 | 3,400.00 | 3,400.00 | 3,310.00 | 3,360.00 | 3,360.00 | 63,680 |
09 Jan 2024 | 3,425.00 | 3,425.00 | 3,330.00 | 3,380.00 | 3,380.00 | 68,069 |
08 Jan 2024 | 3,490.00 | 3,490.00 | 3,340.00 | 3,370.00 | 3,370.00 | 118,973 |
05 Jan 2024 | 3,480.00 | 3,495.00 | 3,420.00 | 3,445.00 | 3,445.00 | 54,850 |
04 Jan 2024 | 3,470.00 | 3,490.00 | 3,440.00 | 3,475.00 | 3,475.00 | 48,504 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |