Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 4,655.00 | 4,690.00 | 4,560.00 | 4,645.00 | 4,645.00 | 349,757 |
31 May 2024 | 4,680.00 | 4,750.00 | 4,595.00 | 4,640.00 | 4,640.00 | 607,762 |
30 May 2024 | 4,775.00 | 4,825.00 | 4,620.00 | 4,680.00 | 4,680.00 | 645,189 |
29 May 2024 | 5,160.00 | 5,230.00 | 4,755.00 | 4,840.00 | 4,840.00 | 1,102,835 |
28 May 2024 | 5,190.00 | 5,270.00 | 4,960.00 | 5,050.00 | 5,050.00 | 1,034,479 |
27 May 2024 | 5,270.00 | 5,390.00 | 5,010.00 | 5,160.00 | 5,160.00 | 1,365,465 |
24 May 2024 | 5,150.00 | 5,520.00 | 4,975.00 | 5,220.00 | 5,220.00 | 3,368,261 |
23 May 2024 | 5,300.00 | 5,330.00 | 5,020.00 | 5,200.00 | 5,200.00 | 1,085,983 |
22 May 2024 | 5,600.00 | 5,720.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,157,470 |
21 May 2024 | 6,020.00 | 6,070.00 | 5,490.00 | 5,540.00 | 5,540.00 | 1,342,212 |
20 May 2024 | 5,860.00 | 6,010.00 | 5,670.00 | 5,900.00 | 5,900.00 | 1,562,388 |
17 May 2024 | 5,940.00 | 5,970.00 | 5,620.00 | 5,810.00 | 5,810.00 | 1,459,582 |
16 May 2024 | 6,220.00 | 6,470.00 | 6,010.00 | 6,170.00 | 6,170.00 | 2,280,244 |
14 May 2024 | 6,710.00 | 6,720.00 | 6,100.00 | 6,150.00 | 6,150.00 | 2,039,694 |
13 May 2024 | 6,850.00 | 7,700.00 | 6,290.00 | 6,600.00 | 6,600.00 | 9,976,589 |
10 May 2024 | 6,780.00 | 7,290.00 | 6,670.00 | 6,890.00 | 6,890.00 | 6,903,730 |
09 May 2024 | 7,090.00 | 7,250.00 | 6,710.00 | 6,780.00 | 6,780.00 | 4,961,505 |
08 May 2024 | 6,740.00 | 7,220.00 | 6,430.00 | 6,910.00 | 6,910.00 | 19,362,800 |
07 May 2024 | 4,600.00 | 5,880.00 | 4,580.00 | 5,880.00 | 5,880.00 | 8,063,804 |
03 May 2024 | 4,695.00 | 4,695.00 | 4,475.00 | 4,525.00 | 4,525.00 | 1,032,182 |
02 May 2024 | 4,555.00 | 4,975.00 | 4,455.00 | 4,675.00 | 4,675.00 | 5,510,566 |
30 Apr 2024 | 4,600.00 | 4,865.00 | 4,485.00 | 4,510.00 | 4,510.00 | 3,765,908 |
29 Apr 2024 | 4,250.00 | 5,070.00 | 4,210.00 | 4,605.00 | 4,605.00 | 14,802,090 |
26 Apr 2024 | 3,845.00 | 4,835.00 | 3,845.00 | 4,340.00 | 4,340.00 | 21,792,770 |
25 Apr 2024 | 3,980.00 | 4,020.00 | 3,805.00 | 3,805.00 | 3,805.00 | 1,038,676 |
24 Apr 2024 | 3,900.00 | 4,200.00 | 3,850.00 | 4,125.00 | 4,125.00 | 4,202,362 |
23 Apr 2024 | 4,015.00 | 4,060.00 | 3,790.00 | 4,000.00 | 4,000.00 | 846,042 |
22 Apr 2024 | 3,930.00 | 3,980.00 | 3,875.00 | 3,950.00 | 3,950.00 | 580,437 |
19 Apr 2024 | 4,000.00 | 4,000.00 | 3,740.00 | 3,860.00 | 3,860.00 | 1,305,052 |
18 Apr 2024 | 3,480.00 | 4,410.00 | 3,480.00 | 4,125.00 | 4,125.00 | 16,828,770 |
17 Apr 2024 | 3,510.00 | 3,650.00 | 3,440.00 | 3,440.00 | 3,440.00 | 838,746 |
16 Apr 2024 | 3,825.00 | 3,830.00 | 3,420.00 | 3,525.00 | 3,525.00 | 1,023,247 |
15 Apr 2024 | 3,800.00 | 3,980.00 | 3,720.00 | 3,825.00 | 3,825.00 | 2,418,982 |
12 Apr 2024 | 3,535.00 | 4,280.00 | 3,480.00 | 3,715.00 | 3,715.00 | 15,463,880 |
11 Apr 2024 | 3,650.00 | 3,690.00 | 3,385.00 | 3,535.00 | 3,535.00 | 1,034,826 |
09 Apr 2024 | 3,815.00 | 4,070.00 | 3,580.00 | 3,600.00 | 3,600.00 | 2,944,392 |
08 Apr 2024 | 3,615.00 | 4,335.00 | 3,380.00 | 3,895.00 | 3,895.00 | 19,264,580 |
05 Apr 2024 | 2,980.00 | 3,870.00 | 2,975.00 | 3,710.00 | 3,710.00 | 12,438,830 |
04 Apr 2024 | 2,930.00 | 3,000.00 | 2,920.00 | 2,990.00 | 2,990.00 | 57,300 |
03 Apr 2024 | 2,970.00 | 2,985.00 | 2,905.00 | 2,905.00 | 2,905.00 | 23,796 |
02 Apr 2024 | 3,000.00 | 3,010.00 | 2,955.00 | 2,970.00 | 2,970.00 | 46,475 |
01 Apr 2024 | 2,945.00 | 3,025.00 | 2,905.00 | 2,980.00 | 2,980.00 | 53,022 |
29 Mar 2024 | 3,025.00 | 3,035.00 | 2,950.00 | 2,955.00 | 2,955.00 | 75,412 |
28 Mar 2024 | 3,145.00 | 3,150.00 | 3,000.00 | 3,000.00 | 3,000.00 | 150,414 |
27 Mar 2024 | 2,985.00 | 3,120.00 | 2,935.00 | 3,115.00 | 3,115.00 | 165,042 |
26 Mar 2024 | 3,050.00 | 3,140.00 | 2,955.00 | 2,985.00 | 2,985.00 | 197,346 |
25 Mar 2024 | 2,905.00 | 3,040.00 | 2,905.00 | 3,040.00 | 3,040.00 | 172,338 |
22 Mar 2024 | 2,925.00 | 2,935.00 | 2,895.00 | 2,925.00 | 2,925.00 | 19,606 |
21 Mar 2024 | 2,880.00 | 2,930.00 | 2,880.00 | 2,920.00 | 2,920.00 | 26,830 |
20 Mar 2024 | 2,900.00 | 2,965.00 | 2,840.00 | 2,880.00 | 2,880.00 | 65,656 |
19 Mar 2024 | 2,870.00 | 2,895.00 | 2,835.00 | 2,880.00 | 2,880.00 | 30,726 |
18 Mar 2024 | 2,800.00 | 2,875.00 | 2,795.00 | 2,870.00 | 2,870.00 | 65,379 |
15 Mar 2024 | 2,810.00 | 2,820.00 | 2,765.00 | 2,795.00 | 2,795.00 | 26,776 |
14 Mar 2024 | 2,830.00 | 2,845.00 | 2,765.00 | 2,800.00 | 2,800.00 | 33,295 |
13 Mar 2024 | 2,805.00 | 2,835.00 | 2,750.00 | 2,825.00 | 2,825.00 | 35,805 |
12 Mar 2024 | 2,845.00 | 2,845.00 | 2,785.00 | 2,805.00 | 2,805.00 | 13,796 |
11 Mar 2024 | 2,850.00 | 2,855.00 | 2,805.00 | 2,825.00 | 2,825.00 | 23,841 |
08 Mar 2024 | 2,770.00 | 2,850.00 | 2,735.00 | 2,850.00 | 2,850.00 | 28,200 |
07 Mar 2024 | 2,825.00 | 2,830.00 | 2,765.00 | 2,765.00 | 2,765.00 | 14,320 |
06 Mar 2024 | 2,760.00 | 2,820.00 | 2,750.00 | 2,820.00 | 2,820.00 | 29,794 |
05 Mar 2024 | 2,835.00 | 2,985.00 | 2,755.00 | 2,760.00 | 2,760.00 | 197,081 |
04 Mar 2024 | 2,765.00 | 2,850.00 | 2,750.00 | 2,815.00 | 2,815.00 | 56,894 |
29 Feb 2024 | 2,760.00 | 2,770.00 | 2,745.00 | 2,765.00 | 2,765.00 | 5,981 |
28 Feb 2024 | 2,720.00 | 2,760.00 | 2,720.00 | 2,760.00 | 2,760.00 | 12,428 |
27 Feb 2024 | 2,765.00 | 2,770.00 | 2,720.00 | 2,720.00 | 2,720.00 | 18,850 |
26 Feb 2024 | 2,795.00 | 2,805.00 | 2,765.00 | 2,775.00 | 2,775.00 | 16,154 |
23 Feb 2024 | 2,795.00 | 2,800.00 | 2,770.00 | 2,790.00 | 2,790.00 | 6,498 |
22 Feb 2024 | 2,815.00 | 2,830.00 | 2,790.00 | 2,790.00 | 2,790.00 | 18,123 |
21 Feb 2024 | 2,810.00 | 2,835.00 | 2,785.00 | 2,825.00 | 2,825.00 | 14,542 |
20 Feb 2024 | 2,810.00 | 2,820.00 | 2,800.00 | 2,810.00 | 2,810.00 | 7,923 |
19 Feb 2024 | 2,750.00 | 2,815.00 | 2,750.00 | 2,810.00 | 2,810.00 | 18,176 |
16 Feb 2024 | 2,770.00 | 2,775.00 | 2,755.00 | 2,765.00 | 2,765.00 | 7,044 |
15 Feb 2024 | 2,770.00 | 2,780.00 | 2,760.00 | 2,760.00 | 2,760.00 | 12,755 |
14 Feb 2024 | 2,770.00 | 2,800.00 | 2,765.00 | 2,765.00 | 2,765.00 | 8,225 |
13 Feb 2024 | 2,735.00 | 2,810.00 | 2,700.00 | 2,775.00 | 2,775.00 | 15,322 |
08 Feb 2024 | 2,750.00 | 2,755.00 | 2,730.00 | 2,740.00 | 2,740.00 | 8,229 |
07 Feb 2024 | 2,745.00 | 2,755.00 | 2,725.00 | 2,735.00 | 2,735.00 | 9,489 |
06 Feb 2024 | 2,780.00 | 2,785.00 | 2,725.00 | 2,745.00 | 2,745.00 | 13,690 |
05 Feb 2024 | 2,800.00 | 2,800.00 | 2,755.00 | 2,780.00 | 2,780.00 | 9,199 |
02 Feb 2024 | 2,770.00 | 2,805.00 | 2,730.00 | 2,770.00 | 2,770.00 | 15,976 |
01 Feb 2024 | 2,755.00 | 2,770.00 | 2,720.00 | 2,770.00 | 2,770.00 | 11,170 |
31 Jan 2024 | 2,765.00 | 2,790.00 | 2,760.00 | 2,775.00 | 2,775.00 | 12,538 |
30 Jan 2024 | 2,760.00 | 2,790.00 | 2,760.00 | 2,765.00 | 2,765.00 | 17,821 |
29 Jan 2024 | 2,750.00 | 2,780.00 | 2,750.00 | 2,775.00 | 2,775.00 | 11,145 |
26 Jan 2024 | 2,715.00 | 2,760.00 | 2,685.00 | 2,750.00 | 2,750.00 | 15,040 |
25 Jan 2024 | 2,690.00 | 2,725.00 | 2,685.00 | 2,725.00 | 2,725.00 | 13,666 |
24 Jan 2024 | 2,710.00 | 2,735.00 | 2,685.00 | 2,690.00 | 2,690.00 | 22,782 |
23 Jan 2024 | 2,745.00 | 2,755.00 | 2,690.00 | 2,735.00 | 2,735.00 | 23,767 |
22 Jan 2024 | 2,760.00 | 2,760.00 | 2,715.00 | 2,735.00 | 2,735.00 | 30,377 |
19 Jan 2024 | 2,750.00 | 2,770.00 | 2,750.00 | 2,755.00 | 2,755.00 | 12,358 |
18 Jan 2024 | 2,715.00 | 2,750.00 | 2,710.00 | 2,750.00 | 2,750.00 | 6,698 |
17 Jan 2024 | 2,780.00 | 2,800.00 | 2,730.00 | 2,730.00 | 2,730.00 | 18,557 |
16 Jan 2024 | 2,795.00 | 2,805.00 | 2,770.00 | 2,780.00 | 2,780.00 | 33,662 |
15 Jan 2024 | 2,805.00 | 2,820.00 | 2,790.00 | 2,795.00 | 2,795.00 | 17,826 |
12 Jan 2024 | 2,800.00 | 2,840.00 | 2,800.00 | 2,820.00 | 2,820.00 | 8,422 |
11 Jan 2024 | 2,800.00 | 2,840.00 | 2,800.00 | 2,825.00 | 2,825.00 | 16,293 |
10 Jan 2024 | 2,810.00 | 2,815.00 | 2,785.00 | 2,800.00 | 2,800.00 | 15,867 |
09 Jan 2024 | 2,810.00 | 2,830.00 | 2,785.00 | 2,810.00 | 2,810.00 | 25,196 |
08 Jan 2024 | 2,840.00 | 2,845.00 | 2,800.00 | 2,810.00 | 2,810.00 | 15,299 |
05 Jan 2024 | 2,860.00 | 2,860.00 | 2,830.00 | 2,840.00 | 2,840.00 | 16,985 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |