Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 8 |
03 Jun 2024 | 1,827.50 | 1,830.50 | 1,827.50 | 1,839.75 | 1,839.75 | 13 |
31 May 2024 | 1,846.50 | 1,846.50 | 1,840.00 | 1,818.00 | 1,818.00 | 44 |
30 May 2024 | 1,901.00 | 1,901.00 | 1,849.50 | 1,844.00 | 1,844.00 | 405 |
29 May 2024 | 1,901.00 | 1,901.00 | 1,901.00 | 1,902.50 | 1,902.50 | 32 |
28 May 2024 | 1,912.50 | 1,912.50 | 1,898.50 | 1,913.75 | 1,913.75 | 529 |
24 May 2024 | 1,881.25 | 1,881.25 | 1,881.25 | 1,881.25 | 1,881.25 | - |
23 May 2024 | 1,925.50 | 1,926.00 | 1,905.00 | 1,907.00 | 1,907.00 | 40 |
22 May 2024 | 1,918.50 | 1,918.50 | 1,909.50 | 1,917.50 | 1,917.50 | 269 |
21 May 2024 | 2,022.00 | 2,043.00 | 2,022.00 | 2,035.25 | 2,035.25 | 108 |
20 May 2024 | 2,022.50 | 2,024.50 | 2,000.50 | 2,003.00 | 2,003.00 | 883 |
17 May 2024 | 1,964.50 | 1,995.50 | 1,964.50 | 1,995.00 | 1,995.00 | 9 |
16 May 2024 | 1,933.50 | 1,933.50 | 1,933.50 | 1,933.50 | 1,933.50 | - |
15 May 2024 | 1,959.50 | 1,959.50 | 1,959.50 | 1,955.25 | 1,955.25 | 14 |
14 May 2024 | 1,887.19 | 1,887.19 | 1,887.19 | 1,979.25 | 1,979.25 | 33 |
13 May 2024 | 1,900.50 | 1,900.50 | 1,900.50 | 1,900.50 | 1,900.50 | - |
10 May 2024 | 1,868.50 | 1,868.50 | 1,868.50 | 1,868.50 | 1,868.50 | - |
09 May 2024 | 1,837.25 | 1,837.25 | 1,837.25 | 1,837.25 | 1,837.25 | - |
08 May 2024 | 1,826.00 | 1,831.00 | 1,826.00 | 1,830.25 | 1,830.25 | 51 |
07 May 2024 | 1,849.13 | 1,849.13 | 1,849.13 | 1,853.00 | 1,853.00 | 50 |
03 May 2024 | 1,816.50 | 1,816.50 | 1,816.50 | 1,816.50 | 1,816.50 | - |
02 May 2024 | 1,810.75 | 1,810.75 | 1,810.75 | 1,810.75 | 1,810.75 | - |
01 May 2024 | 1,837.50 | 1,837.50 | 1,837.50 | 1,837.50 | 1,837.50 | - |
30 Apr 2024 | 1,812.58 | 1,812.58 | 1,812.58 | 1,841.50 | 1,841.50 | 39 |
29 Apr 2024 | 1,862.75 | 1,862.75 | 1,862.75 | 1,862.75 | 1,862.75 | - |
26 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
25 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
24 Apr 2024 | 1,820.25 | 1,820.25 | 1,820.25 | 1,820.25 | 1,820.25 | - |
23 Apr 2024 | 1,816.50 | 1,816.50 | 1,796.57 | 1,798.75 | 1,798.75 | 24 |
22 Apr 2024 | 1,843.50 | 1,843.50 | 1,843.50 | 1,833.75 | 1,833.75 | 300 |
19 Apr 2024 | 1,828.75 | 1,828.75 | 1,828.75 | 1,828.75 | 1,828.75 | - |
18 Apr 2024 | 1,799.50 | 1,799.50 | 1,799.50 | 1,799.50 | 1,799.50 | - |
17 Apr 2024 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | - |
16 Apr 2024 | 1,737.96 | 1,737.96 | 1,737.96 | 1,751.25 | 1,751.25 | 23 |
15 Apr 2024 | 1,762.75 | 1,762.75 | 1,762.75 | 1,762.75 | 1,762.75 | - |
12 Apr 2024 | 1,759.00 | 1,759.00 | 1,759.00 | 1,750.75 | 1,750.75 | 20 |
11 Apr 2024 | 1,711.50 | 1,711.50 | 1,711.50 | 1,711.50 | 1,711.50 | - |
10 Apr 2024 | 1,715.50 | 1,716.00 | 1,715.50 | 1,716.50 | 1,716.50 | 76 |
09 Apr 2024 | 1,719.50 | 1,719.50 | 1,682.88 | 1,705.25 | 1,705.25 | 3 |
08 Apr 2024 | 1,696.00 | 1,696.00 | 1,696.00 | 1,706.25 | 1,706.25 | 5 |
05 Apr 2024 | 1,680.00 | 1,695.00 | 1,680.00 | 1,689.50 | 1,689.50 | 42 |
04 Apr 2024 | 1,693.50 | 1,694.50 | 1,693.00 | 1,689.75 | 1,689.75 | 17 |
03 Apr 2024 | 1,678.75 | 1,678.75 | 1,678.75 | 1,678.75 | 1,678.75 | - |
02 Apr 2024 | 1,635.25 | 1,635.25 | 1,635.25 | 1,635.25 | 1,635.25 | - |
28 Mar 2024 | 1,601.00 | 1,601.50 | 1,601.00 | 1,602.00 | 1,602.00 | 3 |
27 Mar 2024 | 1,598.50 | 1,598.50 | 1,598.50 | 1,598.50 | 1,598.50 | - |
26 Mar 2024 | 1,627.33 | 1,627.33 | 1,627.33 | 1,604.25 | 1,604.25 | 3 |
25 Mar 2024 | 1,605.75 | 1,605.75 | 1,605.75 | 1,605.75 | 1,605.75 | - |
22 Mar 2024 | 1,606.75 | 1,606.75 | 1,606.75 | 1,606.75 | 1,606.75 | - |
21 Mar 2024 | 1,627.00 | 1,627.50 | 1,612.00 | 1,615.25 | 1,615.25 | 137 |
20 Mar 2024 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | - |
19 Mar 2024 | 1,615.75 | 1,615.75 | 1,615.75 | 1,615.75 | 1,615.75 | - |
18 Mar 2024 | 1,630.50 | 1,630.50 | 1,630.50 | 1,639.50 | 1,639.50 | 61 |
15 Mar 2024 | 1,635.50 | 1,635.50 | 1,635.50 | 1,635.50 | 1,635.50 | - |
14 Mar 2024 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.25 | 1,593.25 | 40 |
13 Mar 2024 | 1,601.75 | 1,601.75 | 1,601.75 | 1,601.75 | 1,601.75 | - |
12 Mar 2024 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | - |
11 Mar 2024 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | - |
08 Mar 2024 | 1,524.75 | 1,524.75 | 1,524.75 | 1,524.75 | 1,524.75 | - |
07 Mar 2024 | 1,547.75 | 1,547.75 | 1,547.75 | 1,547.75 | 1,547.75 | - |
06 Mar 2024 | 1,538.50 | 1,538.50 | 1,538.50 | 1,538.50 | 1,538.50 | - |
05 Mar 2024 | 1,523.25 | 1,523.25 | 1,523.25 | 1,523.25 | 1,523.25 | - |
04 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
01 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
29 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
28 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
27 Feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
26 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
23 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
22 Feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
21 Feb 2024 | 1,956.01 | 1,956.01 | 1,956.01 | 1,956.01 | 1,956.01 | - |
20 Feb 2024 | 1,949.79 | 1,949.79 | 1,949.79 | 1,949.79 | 1,949.79 | - |
19 Feb 2024 | 1,937.58 | 1,937.58 | 1,937.58 | 1,937.58 | 1,937.58 | - |
16 Feb 2024 | 1,936.95 | 1,936.95 | 1,936.95 | 1,936.95 | 1,936.95 | - |
15 Feb 2024 | 1,897.23 | 1,897.23 | 1,897.23 | 1,897.23 | 1,897.23 | - |
14 Feb 2024 | 1,869.78 | 1,869.78 | 1,869.78 | 1,869.78 | 1,869.78 | - |
13 Feb 2024 | 1,874.82 | 1,874.82 | 1,874.82 | 1,874.82 | 1,874.82 | - |
12 Feb 2024 | 1,486.50 | 1,486.50 | 1,486.50 | 1,486.50 | 1,486.50 | - |
09 Feb 2024 | 1,860.76 | 1,860.76 | 1,860.76 | 1,860.76 | 1,860.76 | - |
08 Feb 2024 | 1,872.56 | 1,872.56 | 1,872.56 | 1,872.56 | 1,872.56 | - |
07 Feb 2024 | 1,888.95 | 1,888.95 | 1,888.95 | 1,888.95 | 1,888.95 | - |
06 Feb 2024 | 1,911.49 | 1,911.49 | 1,911.49 | 1,911.49 | 1,911.49 | - |
05 Feb 2024 | 1,906.54 | 1,906.54 | 1,906.54 | 1,906.54 | 1,906.54 | - |
02 Feb 2024 | 1,930.91 | 1,930.91 | 1,930.91 | 1,930.91 | 1,930.91 | - |
01 Feb 2024 | 1,946.70 | 1,946.70 | 1,946.70 | 1,946.70 | 1,946.70 | - |
31 Jan 2024 | 1,972.73 | 1,972.73 | 1,972.73 | 1,972.73 | 1,972.73 | - |
30 Jan 2024 | 1,975.02 | 1,975.02 | 1,975.02 | 1,975.02 | 1,975.02 | - |
29 Jan 2024 | 1,958.80 | 1,958.80 | 1,958.80 | 1,958.80 | 1,958.80 | - |
26 Jan 2024 | 1,944.67 | 1,944.67 | 1,944.67 | 1,944.67 | 1,944.67 | - |
25 Jan 2024 | 1,952.95 | 1,952.95 | 1,952.95 | 1,952.95 | 1,952.95 | - |
24 Jan 2024 | 1,961.50 | 1,961.50 | 1,961.50 | 1,961.50 | 1,961.50 | - |
23 Jan 2024 | 1,915.29 | 1,915.29 | 1,915.29 | 1,915.29 | 1,915.29 | - |
22 Jan 2024 | 1,900.35 | 1,900.35 | 1,900.35 | 1,900.35 | 1,900.35 | - |
19 Jan 2024 | 1,912.06 | 1,912.06 | 1,912.06 | 1,912.06 | 1,912.06 | - |
18 Jan 2024 | 1,891.12 | 1,891.12 | 1,891.12 | 1,891.12 | 1,891.12 | - |
17 Jan 2024 | 1,884.93 | 1,884.93 | 1,884.93 | 1,884.93 | 1,884.93 | - |
16 Jan 2024 | 1,901.49 | 1,901.49 | 1,901.49 | 1,901.49 | 1,901.49 | - |
15 Jan 2024 | 1,888.31 | 1,888.31 | 1,888.31 | 1,888.31 | 1,888.31 | - |
12 Jan 2024 | 1,887.74 | 1,887.74 | 1,887.74 | 1,887.74 | 1,887.74 | - |
11 Jan 2024 | 1,905.55 | 1,905.55 | 1,905.55 | 1,905.55 | 1,905.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |