Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 3,094.45 | 3,094.45 | 3,094.45 | 3,094.45 | 3,094.45 | - |
31 May 2024 | 3,067.06 | 3,067.06 | 3,067.06 | 3,067.06 | 3,067.06 | - |
30 May 2024 | 3,055.25 | 3,055.25 | 3,055.25 | 3,055.25 | 3,055.25 | - |
29 May 2024 | 3,064.13 | 3,064.13 | 3,064.13 | 3,064.13 | 3,064.13 | - |
28 May 2024 | 3,094.71 | 3,094.71 | 3,094.71 | 3,094.71 | 3,094.71 | - |
27 May 2024 | 3,065.29 | 3,065.29 | 3,065.29 | 3,065.29 | 3,065.29 | - |
24 May 2024 | 3,048.10 | 3,048.10 | 3,048.10 | 3,048.10 | 3,048.10 | - |
23 May 2024 | 3,046.23 | 3,046.23 | 3,046.23 | 3,046.23 | 3,046.23 | - |
22 May 2024 | 3,027.06 | 3,027.06 | 3,027.06 | 3,027.06 | 3,027.06 | - |
21 May 2024 | 3,047.24 | 3,047.24 | 3,047.24 | 3,047.24 | 3,047.24 | - |
17 May 2024 | 3,058.40 | 3,058.40 | 3,058.40 | 3,058.40 | 3,058.40 | - |
16 May 2024 | 3,033.47 | 3,033.47 | 3,033.47 | 3,033.47 | 3,033.47 | - |
15 May 2024 | 3,018.21 | 3,018.21 | 3,018.21 | 3,018.21 | 3,018.21 | - |
14 May 2024 | 3,016.02 | 3,016.02 | 3,016.02 | 3,016.02 | 3,016.02 | - |
13 May 2024 | 2,995.28 | 2,995.28 | 2,995.28 | 2,995.28 | 2,995.28 | - |
08 May 2024 | 2,964.92 | 2,964.92 | 2,964.92 | 2,964.92 | 2,964.92 | - |
07 May 2024 | 2,942.32 | 2,942.32 | 2,942.32 | 2,942.32 | 2,942.32 | - |
06 May 2024 | 2,912.11 | 2,912.11 | 2,912.11 | 2,912.11 | 2,912.11 | - |
03 May 2024 | 2,894.77 | 2,894.77 | 2,894.77 | 2,894.77 | 2,894.77 | - |
02 May 2024 | 2,908.31 | 2,908.31 | 2,908.31 | 2,908.31 | 2,908.31 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,919.51 | 2,919.51 | 2,919.51 | 2,919.51 | 2,919.51 | - |
29 Apr 2024 | 2,916.60 | 2,916.60 | 2,916.60 | 2,916.60 | 2,916.60 | - |
26 Apr 2024 | 2,880.91 | 2,880.91 | 2,880.91 | 2,880.91 | 2,880.91 | - |
25 Apr 2024 | 2,885.35 | 2,885.35 | 2,885.35 | 2,885.35 | 2,885.35 | - |
24 Apr 2024 | 2,904.86 | 2,904.86 | 2,904.86 | 2,904.86 | 2,904.86 | - |
23 Apr 2024 | 2,892.29 | 2,892.29 | 2,892.29 | 2,892.29 | 2,892.29 | - |
22 Apr 2024 | 2,870.64 | 2,870.64 | 2,870.64 | 2,870.64 | 2,870.64 | - |
19 Apr 2024 | 2,836.62 | 2,836.62 | 2,836.62 | 2,836.62 | 2,836.62 | - |
18 Apr 2024 | 2,841.73 | 2,841.73 | 2,841.73 | 2,841.73 | 2,841.73 | - |
17 Apr 2024 | 2,840.20 | 2,840.20 | 2,840.20 | 2,840.20 | 2,840.20 | - |
16 Apr 2024 | 2,849.95 | 2,849.95 | 2,849.95 | 2,849.95 | 2,849.95 | - |
15 Apr 2024 | 2,887.14 | 2,887.14 | 2,887.14 | 2,887.14 | 2,887.14 | - |
12 Apr 2024 | 2,904.92 | 2,904.92 | 2,904.92 | 2,904.92 | 2,904.92 | - |
11 Apr 2024 | 2,876.06 | 2,876.06 | 2,876.06 | 2,876.06 | 2,876.06 | - |
10 Apr 2024 | 2,898.24 | 2,898.24 | 2,898.24 | 2,898.24 | 2,898.24 | - |
09 Apr 2024 | 2,906.31 | 2,906.31 | 2,906.31 | 2,906.31 | 2,906.31 | - |
08 Apr 2024 | 2,888.60 | 2,888.60 | 2,888.60 | 2,888.60 | 2,888.60 | - |
05 Apr 2024 | 2,874.66 | 2,874.66 | 2,874.66 | 2,874.66 | 2,874.66 | - |
04 Apr 2024 | 2,903.54 | 2,903.54 | 2,903.54 | 2,903.54 | 2,903.54 | - |
03 Apr 2024 | 2,890.86 | 2,890.86 | 2,890.86 | 2,890.86 | 2,890.86 | - |
02 Apr 2024 | 2,912.61 | 2,912.61 | 2,912.61 | 2,912.61 | 2,912.61 | - |
27 Mar 2024 | 2,901.48 | 2,901.48 | 2,901.48 | 2,901.48 | 2,901.48 | - |
26 Mar 2024 | 2,903.22 | 2,903.22 | 2,903.22 | 2,903.22 | 2,903.22 | - |
25 Mar 2024 | 2,895.19 | 2,895.19 | 2,895.19 | 2,895.19 | 2,895.19 | - |
22 Mar 2024 | 2,891.23 | 2,891.23 | 2,891.23 | 2,891.23 | 2,891.23 | - |
21 Mar 2024 | 2,865.22 | 2,865.22 | 2,865.22 | 2,865.22 | 2,865.22 | - |
20 Mar 2024 | 2,849.42 | 2,849.42 | 2,849.42 | 2,849.42 | 2,849.42 | - |
19 Mar 2024 | 2,845.54 | 2,845.54 | 2,845.54 | 2,845.54 | 2,845.54 | - |
18 Mar 2024 | 2,840.94 | 2,840.94 | 2,840.94 | 2,840.94 | 2,840.94 | - |
15 Mar 2024 | 2,822.55 | 2,822.55 | 2,822.55 | 2,822.55 | 2,822.55 | - |
14 Mar 2024 | 2,843.69 | 2,843.69 | 2,843.69 | 2,843.69 | 2,843.69 | - |
13 Mar 2024 | 2,812.12 | 2,812.12 | 2,812.12 | 2,812.12 | 2,812.12 | - |
12 Mar 2024 | 2,811.15 | 2,811.15 | 2,811.15 | 2,811.15 | 2,811.15 | - |
11 Mar 2024 | 2,812.42 | 2,812.42 | 2,812.42 | 2,812.42 | 2,812.42 | - |
08 Mar 2024 | 2,833.13 | 2,833.13 | 2,833.13 | 2,833.13 | 2,833.13 | - |
07 Mar 2024 | 2,793.84 | 2,793.84 | 2,793.84 | 2,793.84 | 2,793.84 | - |
06 Mar 2024 | 2,767.03 | 2,767.03 | 2,767.03 | 2,767.03 | 2,767.03 | - |
05 Mar 2024 | 2,777.51 | 2,777.51 | 2,777.51 | 2,777.51 | 2,777.51 | - |
04 Mar 2024 | 2,789.57 | 2,789.57 | 2,789.57 | 2,789.57 | 2,789.57 | - |
01 Mar 2024 | 2,782.72 | 2,782.72 | 2,782.72 | 2,782.72 | 2,782.72 | - |
29 Feb 2024 | 2,762.63 | 2,762.63 | 2,762.63 | 2,762.63 | 2,762.63 | - |
28 Feb 2024 | 2,752.30 | 2,752.30 | 2,752.30 | 2,752.30 | 2,752.30 | - |
27 Feb 2024 | 2,728.60 | 2,728.60 | 2,728.60 | 2,728.60 | 2,728.60 | - |
26 Feb 2024 | 2,738.34 | 2,738.34 | 2,738.34 | 2,738.34 | 2,738.34 | - |
23 Feb 2024 | 2,724.04 | 2,724.04 | 2,724.04 | 2,724.04 | 2,724.04 | - |
22 Feb 2024 | 2,733.18 | 2,733.18 | 2,733.18 | 2,733.18 | 2,733.18 | - |
21 Feb 2024 | 2,732.28 | 2,732.28 | 2,732.28 | 2,732.28 | 2,732.28 | - |
20 Feb 2024 | 2,737.08 | 2,737.08 | 2,737.08 | 2,737.08 | 2,737.08 | - |
19 Feb 2024 | 2,735.74 | 2,735.74 | 2,735.74 | 2,735.74 | 2,735.74 | - |
16 Feb 2024 | 2,748.14 | 2,748.14 | 2,748.14 | 2,748.14 | 2,748.14 | - |
15 Feb 2024 | 2,722.09 | 2,722.09 | 2,722.09 | 2,722.09 | 2,722.09 | - |
14 Feb 2024 | 2,714.08 | 2,714.08 | 2,714.08 | 2,714.08 | 2,714.08 | - |
13 Feb 2024 | 2,718.43 | 2,718.43 | 2,718.43 | 2,718.43 | 2,718.43 | - |
12 Feb 2024 | 2,733.55 | 2,733.55 | 2,733.55 | 2,733.55 | 2,733.55 | - |
09 Feb 2024 | 2,713.62 | 2,713.62 | 2,713.62 | 2,713.62 | 2,713.62 | - |
08 Feb 2024 | 2,697.74 | 2,697.74 | 2,697.74 | 2,697.74 | 2,697.74 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 2,680.93 | 2,680.93 | 2,680.93 | 2,680.93 | 2,680.93 | - |
05 Feb 2024 | 2,677.78 | 2,677.78 | 2,677.78 | 2,677.78 | 2,677.78 | - |
02 Feb 2024 | 2,691.64 | 2,691.64 | 2,691.64 | 2,691.64 | 2,691.64 | - |
01 Feb 2024 | 2,685.12 | 2,685.12 | 2,685.12 | 2,685.12 | 2,685.12 | - |
31 Jan 2024 | 2,684.74 | 2,684.74 | 2,684.74 | 2,684.74 | 2,684.74 | - |
30 Jan 2024 | 2,683.16 | 2,683.16 | 2,683.16 | 2,683.16 | 2,683.16 | - |
29 Jan 2024 | 2,657.26 | 2,657.26 | 2,657.26 | 2,657.26 | 2,657.26 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 2,646.42 | 2,646.42 | 2,646.42 | 2,646.42 | 2,646.42 | - |
24 Jan 2024 | 2,637.73 | 2,637.73 | 2,637.73 | 2,637.73 | 2,637.73 | - |
23 Jan 2024 | 2,629.32 | 2,629.32 | 2,629.32 | 2,629.32 | 2,629.32 | - |
22 Jan 2024 | 2,636.34 | 2,636.34 | 2,636.34 | 2,636.34 | 2,636.34 | - |
19 Jan 2024 | 2,629.20 | 2,629.20 | 2,629.20 | 2,629.20 | 2,629.20 | - |
18 Jan 2024 | 2,618.92 | 2,618.92 | 2,618.92 | 2,618.92 | 2,618.92 | - |
17 Jan 2024 | 2,620.48 | 2,620.48 | 2,620.48 | 2,620.48 | 2,620.48 | - |
16 Jan 2024 | 2,645.35 | 2,645.35 | 2,645.35 | 2,645.35 | 2,645.35 | - |
15 Jan 2024 | 2,666.53 | 2,666.53 | 2,666.53 | 2,666.53 | 2,666.53 | - |
12 Jan 2024 | 2,683.39 | 2,683.39 | 2,683.39 | 2,683.39 | 2,683.39 | - |
11 Jan 2024 | 2,679.59 | 2,679.59 | 2,679.59 | 2,679.59 | 2,679.59 | - |
10 Jan 2024 | 2,647.60 | 2,647.60 | 2,647.60 | 2,647.60 | 2,647.60 | - |
09 Jan 2024 | 2,647.74 | 2,647.74 | 2,647.74 | 2,647.74 | 2,647.74 | - |
08 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |