Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 2,249.00 | 2,268.50 | 2,202.50 | 2,219.50 | 2,219.50 | 1,927,100 |
31 May 2024 | 2,169.00 | 2,287.00 | 2,169.00 | 2,262.00 | 2,262.00 | 16,513,300 |
30 May 2024 | 2,138.00 | 2,186.00 | 2,111.00 | 2,156.50 | 2,156.50 | 2,031,700 |
29 May 2024 | 2,144.50 | 2,155.00 | 2,123.50 | 2,138.00 | 2,138.00 | 2,354,200 |
28 May 2024 | 2,161.00 | 2,179.50 | 2,126.00 | 2,168.50 | 2,168.50 | 1,789,700 |
27 May 2024 | 2,160.50 | 2,222.00 | 2,119.00 | 2,211.00 | 2,211.00 | 2,020,600 |
24 May 2024 | 2,100.50 | 2,159.50 | 2,093.00 | 2,135.00 | 2,135.00 | 1,754,800 |
23 May 2024 | 2,137.00 | 2,149.00 | 2,101.50 | 2,149.00 | 2,149.00 | 3,308,000 |
22 May 2024 | 2,187.00 | 2,189.00 | 2,137.50 | 2,159.50 | 2,159.50 | 3,301,200 |
21 May 2024 | 2,331.50 | 2,337.50 | 2,236.00 | 2,237.00 | 2,237.00 | 2,326,000 |
20 May 2024 | 2,280.00 | 2,330.50 | 2,246.50 | 2,330.50 | 2,330.50 | 1,830,300 |
17 May 2024 | 2,347.50 | 2,390.00 | 2,281.00 | 2,301.00 | 2,301.00 | 2,257,700 |
16 May 2024 | 2,462.00 | 2,519.50 | 2,397.50 | 2,397.50 | 2,397.50 | 3,666,400 |
15 May 2024 | 2,400.00 | 2,416.00 | 2,344.00 | 2,395.00 | 2,395.00 | 2,430,000 |
14 May 2024 | 2,386.00 | 2,397.00 | 2,347.00 | 2,360.00 | 2,360.00 | 1,184,100 |
13 May 2024 | 2,333.50 | 2,358.00 | 2,321.50 | 2,343.00 | 2,343.00 | 739,600 |
10 May 2024 | 2,312.00 | 2,348.00 | 2,290.50 | 2,322.00 | 2,322.00 | 947,900 |
09 May 2024 | 2,289.00 | 2,317.00 | 2,265.00 | 2,302.50 | 2,302.50 | 933,100 |
08 May 2024 | 2,377.00 | 2,409.50 | 2,298.50 | 2,300.00 | 2,300.00 | 1,273,600 |
07 May 2024 | 2,361.00 | 2,377.50 | 2,307.50 | 2,327.00 | 2,327.00 | 1,628,200 |
02 May 2024 | 2,321.00 | 2,380.00 | 2,310.00 | 2,359.50 | 2,359.50 | 1,259,400 |
01 May 2024 | 2,327.50 | 2,337.50 | 2,292.50 | 2,321.00 | 2,321.00 | 1,072,600 |
30 Apr 2024 | 2,316.00 | 2,335.00 | 2,280.00 | 2,329.00 | 2,329.00 | 1,551,300 |
26 Apr 2024 | 2,250.00 | 2,250.00 | 2,208.00 | 2,247.00 | 2,247.00 | 1,619,200 |
25 Apr 2024 | 2,277.00 | 2,313.50 | 2,266.50 | 2,287.00 | 2,287.00 | 1,797,500 |
24 Apr 2024 | 2,298.00 | 2,329.00 | 2,289.50 | 2,299.50 | 2,299.50 | 1,489,700 |
23 Apr 2024 | 2,240.00 | 2,278.50 | 2,224.00 | 2,278.00 | 2,278.00 | 1,536,900 |
22 Apr 2024 | 2,179.00 | 2,236.50 | 2,151.50 | 2,231.00 | 2,231.00 | 2,095,800 |
19 Apr 2024 | 2,221.00 | 2,222.00 | 2,127.00 | 2,141.00 | 2,141.00 | 2,192,500 |
18 Apr 2024 | 2,326.00 | 2,328.50 | 2,231.50 | 2,257.50 | 2,257.50 | 2,207,600 |
17 Apr 2024 | 2,390.00 | 2,417.00 | 2,340.00 | 2,349.50 | 2,349.50 | 2,462,500 |
16 Apr 2024 | 2,295.00 | 2,400.00 | 2,287.50 | 2,392.00 | 2,392.00 | 1,925,600 |
15 Apr 2024 | 2,386.50 | 2,389.00 | 2,287.50 | 2,316.50 | 2,316.50 | 2,015,300 |
12 Apr 2024 | 2,382.00 | 2,447.00 | 2,380.00 | 2,396.50 | 2,396.50 | 2,229,600 |
11 Apr 2024 | 2,300.50 | 2,405.00 | 2,286.50 | 2,362.00 | 2,362.00 | 2,787,200 |
10 Apr 2024 | 2,385.00 | 2,413.00 | 2,321.50 | 2,327.00 | 2,327.00 | 2,724,600 |
09 Apr 2024 | 2,436.00 | 2,442.00 | 2,315.00 | 2,336.50 | 2,336.50 | 2,543,000 |
08 Apr 2024 | 2,451.50 | 2,460.00 | 2,415.00 | 2,437.00 | 2,437.00 | 1,709,600 |
05 Apr 2024 | 2,447.00 | 2,467.50 | 2,411.50 | 2,422.00 | 2,422.00 | 1,218,600 |
04 Apr 2024 | 2,474.50 | 2,496.50 | 2,443.50 | 2,457.50 | 2,457.50 | 1,292,600 |
03 Apr 2024 | 2,494.00 | 2,519.00 | 2,432.50 | 2,444.00 | 2,444.00 | 2,095,800 |
02 Apr 2024 | 2,574.00 | 2,575.00 | 2,483.50 | 2,494.50 | 2,494.50 | 2,010,000 |
01 Apr 2024 | 2,640.00 | 2,651.00 | 2,576.50 | 2,591.00 | 2,591.00 | 1,297,500 |
29 Mar 2024 | 2,665.00 | 2,684.50 | 2,637.50 | 2,655.50 | 2,655.50 | 608,600 |
28 Mar 2024 | 2,703.00 | 2,743.50 | 2,636.50 | 2,642.00 | 2,642.00 | 1,402,200 |
27 Mar 2024 | 2,691.50 | 2,759.50 | 2,668.50 | 2,713.00 | 2,713.00 | 1,462,900 |
26 Mar 2024 | 2,725.00 | 2,739.00 | 2,652.00 | 2,675.00 | 2,675.00 | 1,844,800 |
25 Mar 2024 | 2,823.50 | 2,823.50 | 2,740.00 | 2,742.50 | 2,742.50 | 1,072,700 |
22 Mar 2024 | 2,872.00 | 2,899.00 | 2,817.50 | 2,850.00 | 2,850.00 | 915,900 |
21 Mar 2024 | 2,912.50 | 2,924.00 | 2,852.50 | 2,872.00 | 2,872.00 | 1,062,100 |
19 Mar 2024 | 2,862.00 | 2,894.00 | 2,845.00 | 2,862.50 | 2,862.50 | 784,100 |
18 Mar 2024 | 2,876.50 | 2,938.00 | 2,865.50 | 2,902.50 | 2,902.50 | 695,100 |
15 Mar 2024 | 2,906.50 | 2,939.50 | 2,831.00 | 2,852.50 | 2,852.50 | 1,216,900 |
14 Mar 2024 | 2,901.50 | 2,937.50 | 2,878.00 | 2,931.50 | 2,931.50 | 800,700 |
13 Mar 2024 | 2,977.00 | 2,992.00 | 2,941.00 | 2,947.50 | 2,947.50 | 674,800 |
12 Mar 2024 | 2,920.00 | 2,968.50 | 2,867.00 | 2,968.50 | 2,968.50 | 799,500 |
11 Mar 2024 | 2,980.00 | 2,986.50 | 2,922.00 | 2,984.50 | 2,984.50 | 837,400 |
08 Mar 2024 | 3,025.00 | 3,080.00 | 3,000.00 | 3,047.00 | 3,047.00 | 779,700 |
07 Mar 2024 | 3,059.00 | 3,131.00 | 3,041.00 | 3,064.00 | 3,064.00 | 673,000 |
06 Mar 2024 | 3,057.00 | 3,112.00 | 3,015.00 | 3,080.00 | 3,080.00 | 962,500 |
05 Mar 2024 | 3,054.00 | 3,096.00 | 3,015.00 | 3,089.00 | 3,089.00 | 826,600 |
04 Mar 2024 | 3,116.00 | 3,142.00 | 3,062.00 | 3,081.00 | 3,081.00 | 847,800 |
01 Mar 2024 | 3,104.00 | 3,130.00 | 3,058.00 | 3,111.00 | 3,111.00 | 672,700 |
29 Feb 2024 | 3,084.00 | 3,137.00 | 3,021.00 | 3,111.00 | 3,111.00 | 1,184,300 |
28 Feb 2024 | 2,989.00 | 3,109.00 | 2,988.00 | 3,095.00 | 3,095.00 | 1,319,100 |
27 Feb 2024 | 2,910.00 | 2,995.00 | 2,899.50 | 2,986.00 | 2,986.00 | 1,176,400 |
26 Feb 2024 | 2,851.00 | 2,945.00 | 2,835.00 | 2,922.50 | 2,922.50 | 1,662,300 |
22 Feb 2024 | 2,888.00 | 2,894.00 | 2,804.00 | 2,833.00 | 2,833.00 | 716,100 |
21 Feb 2024 | 2,841.50 | 2,913.00 | 2,833.50 | 2,884.00 | 2,884.00 | 713,800 |
20 Feb 2024 | 2,890.00 | 2,894.50 | 2,835.00 | 2,868.00 | 2,868.00 | 608,600 |
19 Feb 2024 | 2,876.50 | 2,901.50 | 2,848.50 | 2,880.00 | 2,880.00 | 700,200 |
16 Feb 2024 | 2,990.00 | 2,998.00 | 2,873.00 | 2,893.50 | 2,893.50 | 1,057,000 |
15 Feb 2024 | 3,000.00 | 3,002.00 | 2,891.00 | 2,993.00 | 2,993.00 | 1,741,600 |
14 Feb 2024 | 2,925.50 | 2,938.50 | 2,871.00 | 2,917.50 | 2,917.50 | 696,800 |
13 Feb 2024 | 2,968.50 | 2,986.00 | 2,926.00 | 2,969.00 | 2,969.00 | 849,000 |
09 Feb 2024 | 2,980.00 | 2,989.00 | 2,946.50 | 2,979.00 | 2,979.00 | 710,100 |
08 Feb 2024 | 2,941.00 | 2,974.50 | 2,905.00 | 2,952.50 | 2,952.50 | 751,500 |
07 Feb 2024 | 2,916.50 | 2,919.50 | 2,847.50 | 2,891.00 | 2,891.00 | 512,500 |
06 Feb 2024 | 2,935.50 | 2,962.00 | 2,908.00 | 2,930.00 | 2,930.00 | 974,900 |
05 Feb 2024 | 2,950.00 | 2,967.00 | 2,923.50 | 2,965.00 | 2,965.00 | 631,500 |
02 Feb 2024 | 2,860.00 | 2,938.50 | 2,860.00 | 2,920.00 | 2,920.00 | 846,800 |
01 Feb 2024 | 2,790.00 | 2,882.50 | 2,782.50 | 2,844.50 | 2,844.50 | 734,800 |
31 Jan 2024 | 2,806.00 | 2,831.50 | 2,768.00 | 2,831.50 | 2,831.50 | 840,700 |
30 Jan 2024 | 2,879.00 | 2,879.50 | 2,815.00 | 2,829.50 | 2,829.50 | 3,199,000 |
29 Jan 2024 | 2,879.50 | 2,890.00 | 2,851.00 | 2,872.00 | 2,872.00 | 653,700 |
26 Jan 2024 | 2,950.00 | 2,958.50 | 2,880.00 | 2,880.00 | 2,880.00 | 639,700 |
25 Jan 2024 | 2,920.00 | 2,945.00 | 2,888.50 | 2,942.00 | 2,942.00 | 768,500 |
24 Jan 2024 | 3,029.00 | 3,040.00 | 2,964.00 | 2,976.00 | 2,976.00 | 567,400 |
23 Jan 2024 | 2,995.00 | 3,081.00 | 2,983.00 | 3,023.00 | 3,023.00 | 824,700 |
22 Jan 2024 | 2,945.50 | 2,976.50 | 2,933.00 | 2,962.50 | 2,962.50 | 820,900 |
19 Jan 2024 | 2,910.00 | 2,939.00 | 2,903.00 | 2,930.50 | 2,930.50 | 820,600 |
18 Jan 2024 | 2,908.50 | 2,923.00 | 2,869.50 | 2,909.00 | 2,909.00 | 1,213,200 |
17 Jan 2024 | 3,028.00 | 3,046.00 | 2,951.00 | 2,958.50 | 2,958.50 | 897,900 |
16 Jan 2024 | 3,028.00 | 3,076.00 | 3,012.00 | 3,030.00 | 3,030.00 | 562,700 |
15 Jan 2024 | 3,055.00 | 3,055.00 | 3,001.00 | 3,012.00 | 3,012.00 | 94,700 |
12 Jan 2024 | 3,050.00 | 3,074.00 | 3,016.00 | 3,061.00 | 3,061.00 | 1,134,600 |
11 Jan 2024 | 3,039.00 | 3,149.00 | 2,975.00 | 2,991.50 | 2,991.50 | 1,293,600 |
10 Jan 2024 | 2,933.50 | 3,066.00 | 2,926.50 | 3,010.00 | 3,010.00 | 1,413,100 |
09 Jan 2024 | 2,903.00 | 2,981.50 | 2,900.50 | 2,921.00 | 2,921.00 | 1,082,800 |
05 Jan 2024 | 2,930.00 | 2,938.50 | 2,850.50 | 2,853.00 | 2,853.00 | 873,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |