Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 3,015.00 | 3,060.00 | 2,992.00 | 3,010.00 | 3,010.00 | 21,300 |
04 Jun 2024 | 2,963.00 | 3,020.00 | 2,950.00 | 3,020.00 | 3,020.00 | 34,300 |
03 Jun 2024 | 2,950.00 | 2,955.00 | 2,907.00 | 2,940.00 | 2,940.00 | 18,700 |
31 May 2024 | 2,826.00 | 2,920.00 | 2,826.00 | 2,920.00 | 2,920.00 | 27,000 |
30 May 2024 | 2,774.00 | 2,818.00 | 2,751.00 | 2,818.00 | 2,818.00 | 19,700 |
29 May 2024 | 2,786.00 | 2,802.00 | 2,752.00 | 2,771.00 | 2,771.00 | 11,900 |
28 May 2024 | 2,836.00 | 2,861.00 | 2,790.00 | 2,798.00 | 2,798.00 | 12,400 |
27 May 2024 | 2,861.00 | 2,882.00 | 2,805.00 | 2,835.00 | 2,835.00 | 17,500 |
24 May 2024 | 2,784.00 | 2,870.00 | 2,771.00 | 2,861.00 | 2,861.00 | 16,100 |
23 May 2024 | 2,843.00 | 2,875.00 | 2,803.00 | 2,818.00 | 2,818.00 | 15,500 |
22 May 2024 | 2,925.00 | 2,970.00 | 2,848.00 | 2,864.00 | 2,864.00 | 22,000 |
21 May 2024 | 2,967.00 | 2,979.00 | 2,915.00 | 2,924.00 | 2,924.00 | 20,500 |
20 May 2024 | 2,867.00 | 2,980.00 | 2,850.00 | 2,964.00 | 2,964.00 | 28,800 |
17 May 2024 | 2,812.00 | 2,898.00 | 2,768.00 | 2,855.00 | 2,855.00 | 23,700 |
16 May 2024 | 2,800.00 | 2,846.00 | 2,762.00 | 2,797.00 | 2,797.00 | 20,000 |
15 May 2024 | 2,902.00 | 2,917.00 | 2,817.00 | 2,817.00 | 2,817.00 | 21,900 |
14 May 2024 | 2,829.00 | 2,886.00 | 2,799.00 | 2,876.00 | 2,876.00 | 28,500 |
13 May 2024 | 2,700.00 | 2,847.00 | 2,692.00 | 2,805.00 | 2,805.00 | 46,500 |
10 May 2024 | 2,689.00 | 2,712.00 | 2,670.00 | 2,712.00 | 2,712.00 | 25,500 |
09 May 2024 | 2,668.00 | 2,709.00 | 2,635.00 | 2,686.00 | 2,686.00 | 13,100 |
08 May 2024 | 2,681.00 | 2,755.00 | 2,668.00 | 2,668.00 | 2,668.00 | 19,500 |
07 May 2024 | 2,620.00 | 2,700.00 | 2,620.00 | 2,692.00 | 2,692.00 | 21,300 |
02 May 2024 | 2,664.00 | 2,673.00 | 2,609.00 | 2,613.00 | 2,613.00 | 21,600 |
01 May 2024 | 2,696.00 | 2,696.00 | 2,660.00 | 2,664.00 | 2,664.00 | 12,900 |
30 Apr 2024 | 2,749.00 | 2,749.00 | 2,709.00 | 2,712.00 | 2,712.00 | 14,600 |
26 Apr 2024 | 2,631.00 | 2,709.00 | 2,618.00 | 2,706.00 | 2,706.00 | 26,100 |
25 Apr 2024 | 2,652.00 | 2,681.00 | 2,635.00 | 2,641.00 | 2,641.00 | 23,100 |
24 Apr 2024 | 2,743.00 | 2,743.00 | 2,702.00 | 2,702.00 | 2,702.00 | 17,800 |
23 Apr 2024 | 2,732.00 | 2,756.00 | 2,690.00 | 2,702.00 | 2,702.00 | 14,400 |
22 Apr 2024 | 2,720.00 | 2,765.00 | 2,717.00 | 2,725.00 | 2,725.00 | 22,400 |
19 Apr 2024 | 2,761.00 | 2,765.00 | 2,650.00 | 2,680.00 | 2,680.00 | 28,800 |
18 Apr 2024 | 2,780.00 | 2,790.00 | 2,721.00 | 2,740.00 | 2,740.00 | 28,200 |
17 Apr 2024 | 2,813.00 | 2,819.00 | 2,765.00 | 2,782.00 | 2,782.00 | 23,400 |
16 Apr 2024 | 2,800.00 | 2,836.00 | 2,771.00 | 2,782.00 | 2,782.00 | 23,400 |
15 Apr 2024 | 2,815.00 | 2,874.00 | 2,783.00 | 2,850.00 | 2,850.00 | 33,600 |
12 Apr 2024 | 2,872.00 | 2,918.00 | 2,830.00 | 2,833.00 | 2,833.00 | 24,700 |
11 Apr 2024 | 2,932.00 | 2,941.00 | 2,850.00 | 2,877.00 | 2,877.00 | 31,400 |
10 Apr 2024 | 2,992.00 | 3,040.00 | 2,953.00 | 2,953.00 | 2,953.00 | 14,300 |
09 Apr 2024 | 2,991.00 | 3,015.00 | 2,943.00 | 2,988.00 | 2,988.00 | 33,000 |
08 Apr 2024 | 2,903.00 | 3,030.00 | 2,903.00 | 2,983.00 | 2,983.00 | 42,500 |
05 Apr 2024 | 2,899.00 | 2,943.00 | 2,883.00 | 2,894.00 | 2,894.00 | 23,200 |
04 Apr 2024 | 2,969.00 | 2,985.00 | 2,912.00 | 2,953.00 | 2,953.00 | 26,400 |
03 Apr 2024 | 2,995.00 | 3,005.00 | 2,927.00 | 2,960.00 | 2,960.00 | 47,200 |
02 Apr 2024 | 3,175.00 | 3,175.00 | 3,060.00 | 3,065.00 | 3,065.00 | 31,900 |
01 Apr 2024 | 3,200.00 | 3,300.00 | 3,190.00 | 3,200.00 | 3,200.00 | 73,300 |
29 Mar 2024 | 3,010.00 | 3,120.00 | 2,995.00 | 3,120.00 | 3,120.00 | 17,800 |
28 Mar 2024 | 3,070.00 | 3,075.00 | 2,990.00 | 2,995.00 | 2,995.00 | 24,500 |
27 Mar 2024 | 3,145.00 | 3,145.00 | 3,040.00 | 3,050.00 | 3,050.00 | 30,300 |
26 Mar 2024 | 3,035.00 | 3,125.00 | 3,035.00 | 3,115.00 | 3,115.00 | 34,200 |
25 Mar 2024 | 3,100.00 | 3,200.00 | 3,100.00 | 3,105.00 | 3,105.00 | 60,300 |
22 Mar 2024 | 3,010.00 | 3,045.00 | 2,950.00 | 3,045.00 | 3,045.00 | 43,500 |
21 Mar 2024 | 2,984.00 | 3,020.00 | 2,969.00 | 2,979.00 | 2,979.00 | 27,400 |
19 Mar 2024 | 2,992.00 | 3,000.00 | 2,921.00 | 2,940.00 | 2,940.00 | 35,900 |
18 Mar 2024 | 2,884.00 | 2,957.00 | 2,853.00 | 2,957.00 | 2,957.00 | 44,900 |
15 Mar 2024 | 2,840.00 | 2,855.00 | 2,791.00 | 2,834.00 | 2,834.00 | 18,700 |
14 Mar 2024 | 2,916.00 | 2,920.00 | 2,787.00 | 2,852.00 | 2,852.00 | 46,100 |
13 Mar 2024 | 2,882.00 | 2,980.00 | 2,833.00 | 2,916.00 | 2,916.00 | 58,100 |
12 Mar 2024 | 2,792.00 | 2,874.00 | 2,784.00 | 2,871.00 | 2,871.00 | 36,900 |
11 Mar 2024 | 2,783.00 | 2,863.00 | 2,783.00 | 2,814.00 | 2,814.00 | 33,700 |
08 Mar 2024 | 2,766.00 | 2,873.00 | 2,766.00 | 2,830.00 | 2,830.00 | 45,600 |
07 Mar 2024 | 2,751.00 | 2,780.00 | 2,721.00 | 2,765.00 | 2,765.00 | 31,400 |
06 Mar 2024 | 2,700.00 | 2,815.00 | 2,680.00 | 2,742.00 | 2,742.00 | 34,700 |
05 Mar 2024 | 2,800.00 | 2,820.00 | 2,690.00 | 2,724.00 | 2,724.00 | 53,600 |
04 Mar 2024 | 2,793.00 | 2,892.00 | 2,729.00 | 2,836.00 | 2,836.00 | 54,700 |
01 Mar 2024 | 2,847.00 | 2,890.00 | 2,790.00 | 2,793.00 | 2,793.00 | 31,200 |
29 Feb 2024 | 2,820.00 | 2,856.00 | 2,801.00 | 2,827.00 | 2,827.00 | 26,500 |
28 Feb 2024 | 2,831.00 | 2,890.00 | 2,804.00 | 2,843.00 | 2,843.00 | 35,200 |
27 Feb 2024 | 2,850.00 | 2,866.00 | 2,780.00 | 2,853.00 | 2,853.00 | 34,600 |
26 Feb 2024 | 2,715.00 | 2,868.00 | 2,660.00 | 2,850.00 | 2,850.00 | 54,600 |
22 Feb 2024 | 2,750.00 | 2,759.00 | 2,688.00 | 2,688.00 | 2,688.00 | 26,800 |
21 Feb 2024 | 2,725.00 | 2,744.00 | 2,695.00 | 2,724.00 | 2,724.00 | 28,400 |
20 Feb 2024 | 2,767.00 | 2,800.00 | 2,752.00 | 2,765.00 | 2,765.00 | 15,500 |
19 Feb 2024 | 2,748.00 | 2,773.00 | 2,713.00 | 2,750.00 | 2,750.00 | 35,100 |
16 Feb 2024 | 2,698.00 | 2,783.00 | 2,698.00 | 2,773.00 | 2,773.00 | 30,100 |
15 Feb 2024 | 2,662.00 | 2,704.00 | 2,615.00 | 2,672.00 | 2,672.00 | 35,600 |
14 Feb 2024 | 2,744.00 | 2,749.00 | 2,624.00 | 2,667.00 | 2,667.00 | 39,700 |
13 Feb 2024 | 2,723.00 | 2,804.00 | 2,717.00 | 2,770.00 | 2,770.00 | 37,300 |
09 Feb 2024 | 2,729.00 | 2,789.00 | 2,721.00 | 2,735.00 | 2,735.00 | 18,800 |
08 Feb 2024 | 2,738.00 | 2,773.00 | 2,704.00 | 2,754.00 | 2,754.00 | 18,600 |
07 Feb 2024 | 2,794.00 | 2,798.00 | 2,722.00 | 2,749.00 | 2,749.00 | 19,500 |
06 Feb 2024 | 2,821.00 | 2,821.00 | 2,754.00 | 2,789.00 | 2,789.00 | 23,500 |
05 Feb 2024 | 2,776.00 | 2,875.00 | 2,768.00 | 2,842.00 | 2,842.00 | 27,400 |
02 Feb 2024 | 2,748.00 | 2,826.00 | 2,748.00 | 2,776.00 | 2,776.00 | 22,000 |
01 Feb 2024 | 2,802.00 | 2,802.00 | 2,734.00 | 2,761.00 | 2,761.00 | 19,900 |
31 Jan 2024 | 2,806.00 | 2,840.00 | 2,775.00 | 2,840.00 | 2,840.00 | 20,300 |
30 Jan 2024 | 2,872.00 | 2,872.00 | 2,815.00 | 2,820.00 | 2,820.00 | 17,600 |
29 Jan 2024 | 2,898.00 | 2,898.00 | 2,817.00 | 2,838.00 | 2,838.00 | 20,500 |
26 Jan 2024 | 2,819.00 | 2,880.00 | 2,806.00 | 2,848.00 | 2,848.00 | 35,800 |
25 Jan 2024 | 2,740.00 | 2,836.00 | 2,714.00 | 2,835.00 | 2,835.00 | 24,700 |
24 Jan 2024 | 2,806.00 | 2,820.00 | 2,728.00 | 2,742.00 | 2,742.00 | 20,900 |
23 Jan 2024 | 2,848.00 | 2,870.00 | 2,785.00 | 2,806.00 | 2,806.00 | 35,000 |
22 Jan 2024 | 2,709.00 | 2,835.00 | 2,687.00 | 2,810.00 | 2,810.00 | 51,500 |
19 Jan 2024 | 2,658.00 | 2,753.00 | 2,655.00 | 2,659.00 | 2,659.00 | 70,200 |
18 Jan 2024 | 2,701.00 | 2,740.00 | 2,658.00 | 2,688.00 | 2,688.00 | 34,300 |
17 Jan 2024 | 2,737.00 | 2,795.00 | 2,721.00 | 2,721.00 | 2,721.00 | 31,500 |
16 Jan 2024 | 2,760.00 | 2,840.00 | 2,722.00 | 2,784.00 | 2,784.00 | 37,200 |
15 Jan 2024 | 2,760.00 | 2,760.00 | 2,722.00 | 2,728.00 | 2,728.00 | 5,100 |
12 Jan 2024 | 2,735.00 | 2,781.00 | 2,712.00 | 2,748.00 | 2,748.00 | 28,700 |
11 Jan 2024 | 2,770.00 | 2,783.00 | 2,732.00 | 2,768.00 | 2,768.00 | 29,000 |
10 Jan 2024 | 2,761.00 | 2,776.00 | 2,734.00 | 2,745.00 | 2,745.00 | 31,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |