Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 5,436.00 | 5,443.00 | 5,397.75 | 5,435.75 | 5,435.75 | 1,709,524 |
13 Jun 2024 | 5,436.25 | 5,452.75 | 5,408.50 | 5,438.50 | 5,438.50 | 1,682,858 |
12 Jun 2024 | 5,384.50 | 5,454.50 | 5,380.00 | 5,427.50 | 5,427.50 | 1,899,786 |
11 Jun 2024 | 5,369.75 | 5,386.25 | 5,334.50 | 5,384.00 | 5,384.00 | 1,413,433 |
10 Jun 2024 | 5,351.50 | 5,375.75 | 5,338.25 | 5,371.25 | 5,371.25 | 1,591,439 |
07 Jun 2024 | 5,362.00 | 5,385.50 | 5,329.00 | 5,355.75 | 5,355.75 | 1,591,439 |
06 Jun 2024 | 5,367.75 | 5,373.25 | 5,345.25 | 5,364.00 | 5,364.00 | 1,228,240 |
05 Jun 2024 | 5,305.00 | 5,368.25 | 5,302.50 | 5,366.00 | 5,366.00 | 1,450,596 |
04 Jun 2024 | 5,300.25 | 5,312.25 | 5,262.00 | 5,304.00 | 5,304.00 | 1,679,093 |
03 Jun 2024 | 5,299.50 | 5,313.25 | 5,246.75 | 5,297.25 | 5,297.25 | 1,785,532 |
31 May 2024 | 5,250.50 | 5,307.00 | 5,205.50 | 5,295.50 | 5,295.50 | 2,452,894 |
30 May 2024 | 5,270.50 | 5,277.00 | 5,238.25 | 5,253.00 | 5,253.00 | 1,495,148 |
29 May 2024 | 5,323.75 | 5,324.00 | 5,268.25 | 5,284.00 | 5,284.00 | 1,445,855 |
28 May 2024 | 5,321.75 | 5,339.00 | 5,296.75 | 5,324.75 | 5,324.75 | 1,387,872 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 5,285.75 | 5,329.25 | 5,285.75 | 5,321.50 | 5,321.50 | 1,264,244 |
23 May 2024 | 5,339.00 | 5,368.25 | 5,273.50 | 5,285.25 | 5,285.25 | 2,012,153 |
22 May 2024 | 5,343.50 | 5,349.25 | 5,306.75 | 5,328.00 | 5,328.00 | 1,257,477 |
21 May 2024 | 5,331.75 | 5,347.50 | 5,322.50 | 5,345.25 | 5,345.25 | 1,011,849 |
20 May 2024 | 5,329.25 | 5,348.25 | 5,323.75 | 5,331.75 | 5,331.75 | 1,031,456 |
17 May 2024 | 5,318.25 | 5,328.75 | 5,305.75 | 5,327.25 | 5,327.25 | 1,052,765 |
16 May 2024 | 5,331.50 | 5,349.00 | 5,315.50 | 5,320.25 | 5,320.25 | 1,207,843 |
15 May 2024 | 5,268.50 | 5,337.25 | 5,266.25 | 5,333.00 | 5,333.00 | 1,391,029 |
14 May 2024 | 5,241.75 | 5,274.25 | 5,216.75 | 5,269.50 | 5,269.50 | 1,252,615 |
13 May 2024 | 5,240.50 | 5,264.00 | 5,233.25 | 5,245.50 | 5,245.50 | 922,763 |
10 May 2024 | 5,240.75 | 5,264.00 | 5,232.75 | 5,246.25 | 5,246.25 | 1,112,925 |
09 May 2024 | 5,209.25 | 5,244.75 | 5,195.00 | 5,239.00 | 5,239.00 | 1,094,931 |
08 May 2024 | 5,211.75 | 5,218.00 | 5,188.75 | 5,212.75 | 5,212.75 | 1,013,418 |
07 May 2024 | 5,204.75 | 5,226.75 | 5,202.25 | 5,213.75 | 5,213.75 | 1,106,457 |
06 May 2024 | 5,166.75 | 5,207.75 | 5,155.75 | 5,206.50 | 5,206.50 | 1,019,307 |
03 May 2024 | 5,110.25 | 5,166.75 | 5,099.25 | 5,154.75 | 5,154.75 | 1,604,172 |
02 May 2024 | 5,057.00 | 5,113.00 | 5,036.25 | 5,091.50 | 5,091.50 | 1,573,131 |
01 May 2024 | 5,050.00 | 5,126.75 | 5,037.75 | 5,046.50 | 5,046.50 | 1,955,160 |
30 Apr 2024 | 5,148.50 | 5,148.50 | 5,051.00 | 5,067.00 | 5,067.00 | 1,675,335 |
29 Apr 2024 | 5,140.25 | 5,154.25 | 5,118.75 | 5,147.00 | 5,147.00 | 1,163,440 |
26 Apr 2024 | 5,132.00 | 5,146.50 | 5,104.50 | 5,131.50 | 5,131.50 | 1,455,855 |
25 Apr 2024 | 5,070.00 | 5,132.75 | 5,022.25 | 5,082.25 | 5,082.25 | 1,887,635 |
24 Apr 2024 | 5,115.25 | 5,128.75 | 5,072.25 | 5,107.50 | 5,107.50 | 1,512,469 |
23 Apr 2024 | 5,051.00 | 5,113.50 | 5,037.75 | 5,106.50 | 5,106.50 | 1,357,493 |
22 Apr 2024 | 5,014.25 | 5,076.75 | 5,006.00 | 5,047.50 | 5,047.50 | 1,584,393 |
19 Apr 2024 | 5,047.25 | 5,058.00 | 4,963.50 | 5,003.75 | 5,003.75 | 2,357,143 |
18 Apr 2024 | 5,063.00 | 5,095.25 | 5,038.50 | 5,049.00 | 5,049.00 | 1,701,401 |
17 Apr 2024 | 5,096.25 | 5,120.50 | 5,047.00 | 5,062.25 | 5,062.25 | 1,928,645 |
16 Apr 2024 | 5,101.25 | 5,123.25 | 5,078.75 | 5,092.50 | 5,092.50 | 2,098,015 |
15 Apr 2024 | 5,166.50 | 5,213.25 | 5,094.00 | 5,104.00 | 5,104.00 | 2,226,105 |
12 Apr 2024 | 5,244.00 | 5,248.75 | 5,150.00 | 5,167.50 | 5,167.50 | 2,005,106 |
11 Apr 2024 | 5,202.00 | 5,257.50 | 5,173.50 | 5,243.25 | 5,243.25 | 1,762,470 |
10 Apr 2024 | 5,264.25 | 5,285.00 | 5,176.50 | 5,207.75 | 5,207.75 | 2,369,864 |
09 Apr 2024 | 5,258.00 | 5,274.25 | 5,208.25 | 5,260.25 | 5,260.25 | 1,651,973 |
08 Apr 2024 | 5,263.25 | 5,269.25 | 5,236.50 | 5,253.25 | 5,253.25 | 1,167,648 |
05 Apr 2024 | 5,199.75 | 5,272.50 | 5,191.50 | 5,253.00 | 5,253.00 | 1,908,306 |
04 Apr 2024 | 5,270.75 | 5,308.50 | 5,192.50 | 5,197.25 | 5,197.25 | 1,941,274 |
03 Apr 2024 | 5,262.50 | 5,280.75 | 5,244.50 | 5,266.50 | 5,266.50 | 1,402,981 |
02 Apr 2024 | 5,294.50 | 5,296.00 | 5,235.00 | 5,260.50 | 5,260.50 | 1,426,691 |
01 Apr 2024 | 5,314.25 | 5,333.50 | 5,282.25 | 5,295.25 | 5,295.25 | 1,125,234 |
28 Mar 2024 | 5,308.00 | 5,321.00 | 5,301.00 | 5,308.50 | 5,308.50 | 1,317,836 |
27 Mar 2024 | 5,273.25 | 5,313.75 | 5,270.75 | 5,308.25 | 5,308.25 | 1,487,671 |
26 Mar 2024 | 5,280.75 | 5,300.50 | 5,263.00 | 5,265.25 | 5,265.25 | 1,092,706 |
25 Mar 2024 | 5,290.50 | 5,295.00 | 5,272.50 | 5,278.25 | 5,278.25 | 920,608 |
22 Mar 2024 | 5,306.75 | 5,311.75 | 5,287.75 | 5,293.25 | 5,293.25 | 1,162,606 |
21 Mar 2024 | 5,294.75 | 5,322.75 | 5,293.50 | 5,302.50 | 5,302.50 | 1,326,994 |
20 Mar 2024 | 5,239.75 | 5,297.75 | 5,233.00 | 5,286.75 | 5,286.75 | 1,404,974 |
19 Mar 2024 | 5,215.25 | 5,244.75 | 5,186.00 | 5,241.75 | 5,241.75 | 1,440,289 |
18 Mar 2024 | 5,185.75 | 5,240.25 | 5,181.75 | 5,214.75 | 5,214.75 | 1,377,276 |
15 Mar 2024 | 5,152.25 | 5,167.00 | 5,101.67 | 5,101.67 | 5,101.67 | 1,927,775 |
14 Mar 2024 | 5,171.50 | 5,189.50 | 5,124.25 | 5,153.75 | 5,153.75 | 476,074 |
13 Mar 2024 | 5,176.00 | 5,183.75 | 5,153.00 | 5,168.00 | 5,168.00 | 540,170 |
12 Mar 2024 | 5,129.00 | 5,183.00 | 5,112.75 | 5,177.25 | 5,177.25 | 1,211,911 |
11 Mar 2024 | 5,132.50 | 5,133.25 | 5,094.75 | 5,123.00 | 5,123.00 | 1,840,000 |
08 Mar 2024 | 5,159.25 | 5,193.00 | 5,121.75 | 5,129.00 | 5,129.00 | 2,786,680 |
07 Mar 2024 | 5,114.25 | 5,170.50 | 5,086.50 | 5,161.75 | 5,161.75 | 1,791,666 |
06 Mar 2024 | 5,091.00 | 5,134.50 | 5,083.75 | 5,111.75 | 5,111.75 | 1,996,223 |
05 Mar 2024 | 5,133.75 | 5,135.50 | 5,063.00 | 5,085.75 | 5,085.75 | 1,885,769 |
04 Mar 2024 | 5,142.00 | 5,157.75 | 5,132.00 | 5,138.25 | 5,138.25 | 1,208,040 |
01 Mar 2024 | 5,101.50 | 5,149.25 | 5,089.25 | 5,146.00 | 5,146.00 | 1,597,331 |
29 Feb 2024 | 5,072.00 | 5,114.50 | 5,060.00 | 5,103.75 | 5,103.75 | 1,790,702 |
28 Feb 2024 | 5,090.75 | 5,091.25 | 5,063.25 | 5,081.00 | 5,081.00 | 1,201,011 |
27 Feb 2024 | 5,077.50 | 5,093.00 | 5,067.00 | 5,090.00 | 5,090.00 | 1,026,819 |
26 Feb 2024 | 5,095.00 | 5,108.00 | 5,076.25 | 5,080.25 | 5,080.25 | 1,094,682 |
23 Feb 2024 | 5,094.25 | 5,123.50 | 5,092.00 | 5,101.50 | 5,101.50 | 1,340,050 |
22 Feb 2024 | 5,016.00 | 5,107.75 | 5,015.25 | 5,097.75 | 5,097.75 | 1,738,869 |
21 Feb 2024 | 4,990.00 | 5,020.50 | 4,959.00 | 4,996.25 | 4,996.25 | 1,485,687 |
20 Feb 2024 | 5,016.50 | 5,029.50 | 4,968.25 | 4,991.50 | 4,991.50 | 1,609,827 |
16 Feb 2024 | 5,049.50 | 5,059.25 | 5,012.75 | 5,019.75 | 5,019.75 | 1,527,729 |
15 Feb 2024 | 5,017.50 | 5,051.75 | 5,011.00 | 5,046.50 | 5,046.50 | 1,361,757 |
14 Feb 2024 | 4,974.25 | 5,022.50 | 4,968.75 | 5,018.00 | 5,018.00 | 1,632,071 |
13 Feb 2024 | 5,034.00 | 5,040.00 | 4,936.50 | 4,971.25 | 4,971.25 | 2,112,726 |
12 Feb 2024 | 5,042.50 | 5,066.50 | 5,031.50 | 5,041.25 | 5,041.25 | 1,141,487 |
09 Feb 2024 | 5,014.50 | 5,048.50 | 5,013.00 | 5,044.00 | 5,044.00 | 1,212,336 |
08 Feb 2024 | 5,015.75 | 5,020.00 | 5,003.75 | 5,017.75 | 5,017.75 | 997,431 |
07 Feb 2024 | 4,971.50 | 5,020.00 | 4,970.00 | 5,015.25 | 5,015.25 | 1,336,172 |
06 Feb 2024 | 4,959.50 | 4,978.25 | 4,954.50 | 4,974.75 | 4,974.75 | 1,267,419 |
05 Feb 2024 | 4,976.00 | 4,980.75 | 4,937.75 | 4,962.00 | 4,962.00 | 1,504,676 |
02 Feb 2024 | 4,952.75 | 4,997.75 | 4,925.75 | 4,980.25 | 4,980.25 | 1,957,796 |
01 Feb 2024 | 4,874.50 | 4,963.75 | 4,872.50 | 4,928.50 | 4,928.50 | 1,835,510 |
31 Jan 2024 | 4,930.25 | 4,938.00 | 4,866.00 | 4,870.50 | 4,870.50 | 2,285,993 |
30 Jan 2024 | 4,950.25 | 4,957.25 | 4,933.00 | 4,951.00 | 4,951.00 | 1,157,425 |
29 Jan 2024 | 4,908.75 | 4,956.00 | 4,901.75 | 4,954.50 | 4,954.50 | 1,197,989 |
26 Jan 2024 | 4,919.25 | 4,934.25 | 4,898.50 | 4,916.25 | 4,916.25 | 1,363,612 |
25 Jan 2024 | 4,899.50 | 4,926.50 | 4,893.25 | 4,923.25 | 4,923.25 | 1,532,026 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |