Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 1,322.15 | 1,332.40 | 1,315.00 | 1,319.70 | 1,319.70 | 9,446 |
31 May 2024 | 1,317.50 | 1,321.40 | 1,306.85 | 1,319.55 | 1,319.55 | 7,173 |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 1,323.55 | 1,327.20 | 1,317.35 | 1,321.10 | 1,321.10 | 4,587 |
28 May 2024 | 1,322.50 | 1,329.00 | 1,313.65 | 1,324.95 | 1,324.95 | 5,532 |
24 May 2024 | 1,326.15 | 1,326.15 | 1,314.50 | 1,318.20 | 1,318.20 | 3,401 |
23 May 2024 | 1,324.95 | 1,331.00 | 1,318.30 | 1,324.80 | 1,324.80 | 11,517 |
22 May 2024 | 1,301.05 | 1,329.00 | 1,301.05 | 1,315.50 | 1,315.50 | 9,872 |
21 May 2024 | 1,313.65 | 1,317.95 | 1,300.00 | 1,310.10 | 1,310.10 | 22,560 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,310.50 | 1,336.10 | 1,300.80 | 1,325.90 | 1,325.90 | 23,811 |
16 May 2024 | 1,300.00 | 1,312.90 | 1,299.70 | 1,300.85 | 1,300.85 | 2,589 |
15 May 2024 | 1,310.95 | 1,313.90 | 1,299.05 | 1,303.75 | 1,303.75 | 6,149 |
14 May 2024 | 1,290.85 | 1,303.15 | 1,290.75 | 1,300.50 | 1,300.50 | 7,127 |
13 May 2024 | 1,305.95 | 1,306.80 | 1,286.00 | 1,290.85 | 1,290.85 | 11,671 |
10 May 2024 | 1,297.70 | 1,304.10 | 1,292.95 | 1,301.85 | 1,301.85 | 2,492 |
09 May 2024 | 1,310.95 | 1,315.60 | 1,295.00 | 1,296.30 | 1,296.30 | 8,157 |
08 May 2024 | 1,306.85 | 1,320.55 | 1,305.55 | 1,310.75 | 1,310.75 | 5,129 |
07 May 2024 | 1,327.60 | 1,334.95 | 1,301.05 | 1,307.35 | 1,307.35 | 12,751 |
06 May 2024 | 1,338.95 | 1,338.95 | 1,310.00 | 1,329.90 | 1,329.90 | 13,720 |
03 May 2024 | 1,394.00 | 1,394.00 | 1,318.55 | 1,321.55 | 1,321.55 | 73,152 |
02 May 2024 | 1,316.75 | 1,383.50 | 1,300.00 | 1,372.65 | 1,372.65 | 124,559 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,336.95 | 1,348.00 | 1,316.00 | 1,340.15 | 1,340.15 | 13,495 |
29 Apr 2024 | 1,339.25 | 1,339.25 | 1,308.65 | 1,319.00 | 1,319.00 | 21,160 |
26 Apr 2024 | 1,222.35 | 1,315.60 | 1,222.35 | 1,302.15 | 1,302.15 | 15,730 |
25 Apr 2024 | 1,264.55 | 1,264.55 | 1,222.95 | 1,230.85 | 1,230.85 | 18,146 |
24 Apr 2024 | 1,260.00 | 1,273.60 | 1,242.00 | 1,250.25 | 1,250.25 | 5,271 |
23 Apr 2024 | 1,274.95 | 1,286.60 | 1,250.60 | 1,261.45 | 1,261.45 | 11,442 |
22 Apr 2024 | 1,249.85 | 1,275.00 | 1,240.00 | 1,263.75 | 1,263.75 | 11,498 |
19 Apr 2024 | 1,208.20 | 1,245.00 | 1,208.20 | 1,219.95 | 1,219.95 | 8,561 |
18 Apr 2024 | 1,260.15 | 1,267.90 | 1,223.95 | 1,229.50 | 1,229.50 | 9,016 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1,251.90 | 1,288.90 | 1,248.00 | 1,256.70 | 1,256.70 | 3,346 |
15 Apr 2024 | 1,260.00 | 1,280.90 | 1,208.50 | 1,272.80 | 1,272.80 | 12,147 |
12 Apr 2024 | 1,279.85 | 1,285.00 | 1,255.00 | 1,260.25 | 1,260.25 | 12,565 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 1,299.00 | 1,301.40 | 1,266.05 | 1,284.00 | 1,284.00 | 4,819 |
09 Apr 2024 | 1,305.55 | 1,315.10 | 1,281.10 | 1,293.90 | 1,293.90 | 13,179 |
08 Apr 2024 | 1,344.95 | 1,344.95 | 1,297.15 | 1,304.55 | 1,304.55 | 6,772 |
05 Apr 2024 | 1,338.15 | 1,348.45 | 1,321.00 | 1,327.05 | 1,327.05 | 14,919 |
04 Apr 2024 | 1,305.05 | 1,348.90 | 1,300.00 | 1,343.60 | 1,343.60 | 28,303 |
03 Apr 2024 | 1,268.55 | 1,323.10 | 1,264.55 | 1,303.90 | 1,303.90 | 16,550 |
02 Apr 2024 | 1,252.00 | 1,283.00 | 1,241.00 | 1,275.10 | 1,275.10 | 14,311 |
01 Apr 2024 | 1,265.00 | 1,276.40 | 1,245.00 | 1,258.80 | 1,258.80 | 15,009 |
28 Mar 2024 | 1,260.00 | 1,280.35 | 1,258.00 | 1,266.50 | 1,266.50 | 15,031 |
27 Mar 2024 | 1,256.85 | 1,280.05 | 1,201.65 | 1,256.55 | 1,256.55 | 54,972 |
26 Mar 2024 | 1,299.85 | 1,299.85 | 1,256.70 | 1,263.25 | 1,263.25 | 7,880 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 1,250.00 | 1,285.00 | 1,240.00 | 1,278.90 | 1,278.90 | 20,447 |
21 Mar 2024 | 1,229.00 | 1,255.85 | 1,221.95 | 1,253.90 | 1,253.90 | 8,803 |
20 Mar 2024 | 1,240.00 | 1,242.05 | 1,210.05 | 1,217.65 | 1,217.65 | 8,483 |
19 Mar 2024 | 1,255.65 | 1,255.65 | 1,218.05 | 1,236.35 | 1,236.35 | 19,792 |
18 Mar 2024 | 1,250.00 | 1,263.85 | 1,226.00 | 1,236.85 | 1,236.85 | 14,712 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1,080.00 | 1,213.25 | 1,080.00 | 1,204.75 | 1,204.75 | 24,707 |
13 Mar 2024 | 1,172.80 | 1,172.80 | 1,082.50 | 1,092.10 | 1,092.10 | 23,546 |
12 Mar 2024 | 1,201.50 | 1,207.15 | 1,142.05 | 1,151.40 | 1,151.40 | 38,516 |
11 Mar 2024 | 1,108.75 | 1,190.85 | 1,108.75 | 1,177.90 | 1,177.90 | 82,340 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 1,076.80 | 1,109.85 | 1,075.30 | 1,100.00 | 1,100.00 | 10,551 |
06 Mar 2024 | 1,078.40 | 1,082.10 | 1,032.00 | 1,070.05 | 1,070.05 | 19,092 |
05 Mar 2024 | 1,066.00 | 1,086.00 | 1,063.00 | 1,078.25 | 1,078.25 | 15,122 |
04 Mar 2024 | 1,061.75 | 1,087.00 | 1,061.75 | 1,065.85 | 1,065.85 | 17,838 |
01 Mar 2024 | 1,059.20 | 1,076.80 | 1,048.00 | 1,056.80 | 1,056.80 | 3,924 |
29 Feb 2024 | 1,043.45 | 1,066.15 | 1,017.00 | 1,058.85 | 1,058.85 | 12,747 |
28 Feb 2024 | 1,071.55 | 1,081.70 | 1,040.25 | 1,046.35 | 1,046.35 | 7,603 |
27 Feb 2024 | 1,085.00 | 1,088.95 | 1,074.00 | 1,079.70 | 1,079.70 | 9,257 |
26 Feb 2024 | 1,096.75 | 1,115.00 | 1,070.05 | 1,081.25 | 1,081.25 | 11,504 |
23 Feb 2024 | 1,095.00 | 1,105.50 | 1,081.25 | 1,096.65 | 1,096.65 | 7,053 |
22 Feb 2024 | 1,107.85 | 1,113.95 | 1,082.45 | 1,094.35 | 1,094.35 | 7,199 |
21 Feb 2024 | 1,105.65 | 1,117.00 | 1,080.00 | 1,096.05 | 1,096.05 | 7,864 |
20 Feb 2024 | 1,067.10 | 1,116.00 | 1,067.10 | 1,096.95 | 1,096.95 | 21,539 |
16 Feb 2024 | 1,017.50 | 1,037.00 | 990.05 | 1,000.95 | 1,000.95 | 9,912 |
15 Feb 2024 | 1,002.10 | 1,022.40 | 1,000.20 | 1,006.05 | 1,006.05 | 5,347 |
14 Feb 2024 | 989.75 | 1,027.25 | 980.90 | 994.50 | 994.50 | 10,854 |
13 Feb 2024 | 1,037.65 | 1,041.10 | 984.60 | 992.85 | 992.85 | 12,311 |
12 Feb 2024 | 1,031.85 | 1,058.90 | 1,018.60 | 1,032.20 | 1,032.20 | 14,944 |
09 Feb 2024 | 1,031.15 | 1,039.00 | 1,006.00 | 1,026.35 | 1,026.35 | 6,822 |
08 Feb 2024 | 1,018.60 | 1,059.75 | 1,006.55 | 1,027.55 | 1,027.55 | 17,278 |
07 Feb 2024 | 1,015.00 | 1,020.30 | 983.00 | 1,010.70 | 1,010.70 | 8,680 |
06 Feb 2024 | 1,024.95 | 1,024.95 | 999.00 | 1,004.35 | 1,004.35 | 9,968 |
05 Feb 2024 | 1,038.00 | 1,039.95 | 998.85 | 1,004.55 | 1,004.55 | 9,063 |
02 Feb 2024 | 1,017.30 | 1,032.00 | 1,013.55 | 1,017.75 | 1,017.75 | 7,345 |
01 Feb 2024 | 1,019.20 | 1,030.05 | 1,000.50 | 1,017.30 | 1,017.30 | 13,162 |
31 Jan 2024 | 1,013.45 | 1,019.00 | 996.00 | 1,001.20 | 1,001.20 | 15,095 |
30 Jan 2024 | 997.95 | 1,027.45 | 994.60 | 1,013.35 | 1,013.35 | 17,301 |
29 Jan 2024 | 986.00 | 1,000.20 | 976.35 | 987.90 | 987.90 | 21,289 |
26 Jan 2024 | 985.60 | 985.60 | 985.60 | 985.60 | 985.60 | - |
25 Jan 2024 | 991.20 | 1,004.95 | 979.70 | 985.60 | 985.60 | 4,970 |
24 Jan 2024 | 967.95 | 1,004.50 | 966.45 | 986.35 | 986.35 | 18,961 |
23 Jan 2024 | 1,061.30 | 1,061.30 | 945.00 | 957.15 | 957.15 | 34,750 |
22 Jan 2024 | 1,083.75 | 1,083.75 | 1,083.75 | 1,083.75 | 1,083.75 | - |
19 Jan 2024 | 1,048.35 | 1,088.45 | 1,040.05 | 1,083.75 | 1,083.75 | 15,316 |
18 Jan 2024 | 1,015.85 | 1,043.00 | 1,002.75 | 1,039.55 | 1,039.55 | 6,182 |
17 Jan 2024 | 1,016.15 | 1,045.00 | 1,013.20 | 1,017.55 | 1,017.55 | 13,285 |
16 Jan 2024 | 1,046.05 | 1,061.80 | 1,032.00 | 1,044.25 | 1,044.25 | 13,180 |
12 Jan 2024 | 1,050.05 | 1,095.00 | 1,050.00 | 1,059.20 | 1,059.20 | 15,277 |
11 Jan 2024 | 1,042.55 | 1,058.95 | 1,035.00 | 1,044.40 | 1,044.40 | 7,363 |
10 Jan 2024 | 1,048.55 | 1,057.45 | 1,034.65 | 1,040.65 | 1,040.65 | 4,542 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |