Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1,931.00 | 1,942.00 | 1,915.20 | 1,914.70 | 1,914.70 | 705 |
13 Jun 2024 | 1,983.20 | 1,983.20 | 1,935.80 | 1,939.50 | 1,939.50 | 805 |
12 Jun 2024 | 1,953.60 | 2,029.00 | 1,945.34 | 1,988.10 | 1,988.10 | 3,041 |
11 Jun 2024 | 1,936.80 | 1,945.60 | 1,912.40 | 1,932.70 | 1,932.70 | 2,397 |
10 Jun 2024 | 1,900.00 | 1,908.60 | 1,883.20 | 1,916.80 | 1,916.80 | 2,989 |
07 Jun 2024 | 1,948.40 | 1,951.40 | 1,912.20 | 1,915.20 | 1,915.20 | 1,040 |
06 Jun 2024 | 1,967.00 | 1,974.80 | 1,947.40 | 1,954.30 | 1,954.30 | 1,407 |
05 Jun 2024 | 1,953.20 | 1,994.60 | 1,942.40 | 1,979.80 | 1,979.80 | 688 |
04 Jun 2024 | 1,962.60 | 1,964.20 | 1,942.40 | 1,940.40 | 1,940.40 | 927 |
03 Jun 2024 | 1,998.80 | 2,016.00 | 1,984.40 | 1,992.10 | 1,992.10 | 4,986 |
31 May 2024 | 1,980.60 | 2,011.00 | 1,948.00 | 1,953.90 | 1,953.90 | 3,217 |
30 May 2024 | 1,974.60 | 1,997.80 | 1,967.20 | 1,997.85 | 1,997.85 | 2,679 |
29 May 2024 | 1,964.60 | 1,968.40 | 1,934.00 | 1,951.00 | 1,951.00 | 2,516 |
28 May 2024 | 1,961.80 | 1,972.80 | 1,949.20 | 1,968.10 | 1,968.10 | 1,804 |
24 May 2024 | 1,863.60 | 1,931.80 | 1,844.80 | 1,931.80 | 1,931.80 | 2,037 |
23 May 2024 | 1,925.40 | 1,926.20 | 1,861.80 | 1,872.50 | 1,872.50 | 4,656 |
22 May 2024 | 1,772.40 | 1,901.21 | 1,771.98 | 1,898.90 | 1,898.90 | 10,125 |
21 May 2024 | 1,727.00 | 1,745.60 | 1,722.12 | 1,746.70 | 1,746.70 | 2,416 |
20 May 2024 | 1,763.40 | 1,763.40 | 1,736.40 | 1,742.10 | 1,742.10 | 1,588 |
17 May 2024 | 1,792.20 | 1,792.20 | 1,763.60 | 1,772.00 | 1,772.00 | 516 |
16 May 2024 | 1,810.60 | 1,810.60 | 1,790.80 | 1,778.80 | 1,778.80 | 19,211 |
15 May 2024 | 1,816.80 | 1,853.80 | 1,800.00 | 1,815.90 | 1,815.90 | 2,624 |
14 May 2024 | 1,787.00 | 1,824.40 | 1,784.00 | 1,817.00 | 1,817.00 | 1,649 |
13 May 2024 | 1,770.00 | 1,802.40 | 1,759.80 | 1,796.30 | 1,796.30 | 1,986 |
10 May 2024 | 1,797.00 | 1,818.20 | 1,774.40 | 1,772.50 | 1,772.50 | 1,710 |
09 May 2024 | 1,781.40 | 1,789.80 | 1,766.00 | 1,789.80 | 1,789.80 | 493 |
08 May 2024 | 1,787.60 | 1,787.60 | 1,759.35 | 1,770.00 | 1,770.00 | 1,082 |
07 May 2024 | 1,794.80 | 1,817.80 | 1,792.60 | 1,811.90 | 1,811.90 | 677 |
03 May 2024 | 1,719.60 | 1,795.80 | 1,713.20 | 1,779.50 | 1,779.50 | 4,675 |
02 May 2024 | 1,699.00 | 1,709.40 | 1,684.60 | 1,696.50 | 1,696.50 | 1,441 |
01 May 2024 | 1,689.80 | 1,697.60 | 1,680.00 | 1,690.80 | 1,690.80 | 526 |
30 Apr 2024 | 1,703.20 | 1,729.79 | 1,696.28 | 1,696.70 | 1,696.70 | 3,775 |
29 Apr 2024 | 1,730.20 | 1,741.43 | 1,712.40 | 1,734.50 | 1,734.50 | 6,310 |
26 Apr 2024 | 1,667.60 | 1,703.20 | 1,667.60 | 1,701.00 | 1,701.00 | 8,549 |
25 Apr 2024 | 1,693.00 | 1,693.00 | 1,635.40 | 1,645.80 | 1,645.80 | 4,033 |
24 Apr 2024 | 1,696.60 | 1,716.00 | 1,676.00 | 1,688.20 | 1,688.20 | 2,608 |
23 Apr 2024 | 1,690.00 | 1,716.60 | 1,677.98 | 1,710.30 | 1,710.30 | 2,550 |
22 Apr 2024 | 1,686.40 | 1,694.00 | 1,667.00 | 1,674.70 | 1,674.70 | 791 |
19 Apr 2024 | 1,671.00 | 1,674.80 | 1,653.00 | 1,671.80 | 1,671.80 | 1,682 |
18 Apr 2024 | 1,710.00 | 1,710.00 | 1,677.00 | 1,693.30 | 1,693.30 | 2,912 |
17 Apr 2024 | 1,679.40 | 1,693.80 | 1,670.60 | 1,687.80 | 1,687.80 | 213 |
16 Apr 2024 | 1,704.00 | 1,704.00 | 1,667.60 | 1,689.00 | 1,689.00 | 3,053 |
15 Apr 2024 | 1,764.40 | 1,779.40 | 1,728.40 | 1,731.30 | 1,731.30 | 2,599 |
12 Apr 2024 | 1,821.00 | 1,821.00 | 1,805.20 | 1,796.90 | 1,796.90 | 115 |
11 Apr 2024 | 1,828.60 | 1,840.40 | 1,801.40 | 1,802.90 | 1,802.90 | 1,252 |
10 Apr 2024 | 1,873.80 | 1,880.80 | 1,808.00 | 1,818.80 | 1,818.80 | 1,149 |
09 Apr 2024 | 1,826.80 | 1,847.20 | 1,809.60 | 1,833.20 | 1,833.20 | 578 |
08 Apr 2024 | 1,776.00 | 1,827.00 | 1,776.00 | 1,815.20 | 1,815.20 | 1,414 |
05 Apr 2024 | 1,824.60 | 1,824.60 | 1,782.40 | 1,789.70 | 1,789.70 | 5,152 |
04 Apr 2024 | 1,830.60 | 1,861.40 | 1,817.20 | 1,858.10 | 1,858.10 | 1,283 |
03 Apr 2024 | 1,830.40 | 1,830.40 | 1,783.40 | 1,802.80 | 1,802.80 | 1,381 |
02 Apr 2024 | 1,867.20 | 1,916.60 | 1,817.40 | 1,819.00 | 1,819.00 | 2,405 |
28 Mar 2024 | 1,867.00 | 1,883.60 | 1,861.82 | 1,874.70 | 1,874.70 | 2,010 |
27 Mar 2024 | 1,780.20 | 1,860.20 | 1,780.20 | 1,853.70 | 1,853.70 | 305 |
26 Mar 2024 | 1,794.60 | 1,810.20 | 1,794.60 | 1,798.80 | 1,798.80 | 1,161 |
25 Mar 2024 | 1,821.40 | 1,821.40 | 1,806.40 | 1,811.00 | 1,811.00 | 1,276 |
22 Mar 2024 | 1,844.60 | 1,850.20 | 1,818.94 | 1,819.20 | 1,819.20 | 556 |
21 Mar 2024 | 1,803.20 | 1,841.60 | 1,801.95 | 1,826.70 | 1,826.70 | 2,352 |
20 Mar 2024 | 1,753.40 | 1,770.20 | 1,750.40 | 1,761.50 | 1,761.50 | 1,644 |
19 Mar 2024 | 1,784.40 | 1,784.40 | 1,757.40 | 1,781.40 | 1,781.40 | 831 |
18 Mar 2024 | 1,764.40 | 1,764.40 | 1,736.00 | 1,769.50 | 1,769.50 | 3,510 |
15 Mar 2024 | 1,764.80 | 1,765.40 | 1,743.00 | 1,746.70 | 1,746.70 | 2,200 |
14 Mar 2024 | 1,799.00 | 1,812.80 | 1,758.40 | 1,763.80 | 1,763.80 | 18,048 |
13 Mar 2024 | 1,844.20 | 1,844.20 | 1,810.00 | 1,811.10 | 1,811.10 | 1,155 |
12 Mar 2024 | 1,898.60 | 1,904.40 | 1,828.60 | 1,834.90 | 1,834.90 | 3,047 |
11 Mar 2024 | 1,893.60 | 1,913.40 | 1,883.20 | 1,892.80 | 1,892.80 | 3,079 |
08 Mar 2024 | 1,863.80 | 1,872.60 | 1,854.00 | 1,848.80 | 1,848.80 | 225 |
07 Mar 2024 | 1,789.00 | 1,827.40 | 1,789.00 | 1,828.50 | 1,828.50 | 708 |
06 Mar 2024 | 1,795.60 | 1,800.40 | 1,777.00 | 1,798.40 | 1,798.40 | 73 |
05 Mar 2024 | 1,780.40 | 1,780.40 | 1,769.80 | 1,782.10 | 1,782.10 | 355 |
04 Mar 2024 | 1,831.60 | 1,834.60 | 1,785.00 | 1,779.80 | 1,779.80 | 434 |
01 Mar 2024 | 1,786.00 | 1,823.40 | 1,784.40 | 1,827.20 | 1,827.20 | 319 |
29 Feb 2024 | 1,749.80 | 1,814.80 | 1,744.80 | 1,768.60 | 1,768.60 | 1,469 |
28 Feb 2024 | 1,757.00 | 1,762.80 | 1,740.80 | 1,754.60 | 1,754.60 | 10,851 |
27 Feb 2024 | 1,732.40 | 1,749.80 | 1,732.40 | 1,747.20 | 1,747.20 | 9,565 |
26 Feb 2024 | 1,730.00 | 1,751.20 | 1,712.20 | 1,729.60 | 1,729.60 | 1,351 |
23 Feb 2024 | 1,776.20 | 1,776.20 | 1,729.80 | 1,735.40 | 1,735.40 | 3,962 |
22 Feb 2024 | 1,846.80 | 1,848.40 | 1,827.80 | 1,803.20 | 1,803.20 | 6,555 |
21 Feb 2024 | 1,870.60 | 1,870.60 | 1,834.26 | 1,841.80 | 1,841.80 | 4,657 |
20 Feb 2024 | 1,918.60 | 1,918.60 | 1,895.20 | 1,888.90 | 1,888.90 | 1,222 |
19 Feb 2024 | 1,937.60 | 1,937.60 | 1,918.60 | 1,918.60 | 1,918.60 | 2,734 |
16 Feb 2024 | 1,980.00 | 1,995.80 | 1,945.60 | 1,960.20 | 1,960.20 | 1,657 |
15 Feb 2024 | 1,955.60 | 1,988.00 | 1,944.20 | 1,958.80 | 1,958.80 | 1,031 |
14 Feb 2024 | 1,874.80 | 1,903.40 | 1,874.80 | 1,903.40 | 1,903.40 | 779 |
13 Feb 2024 | 1,957.80 | 1,963.60 | 1,845.40 | 1,861.20 | 1,861.20 | 7,558 |
12 Feb 2024 | 1,873.60 | 1,970.80 | 1,873.60 | 1,970.80 | 1,970.80 | 2,736 |
09 Feb 2024 | 1,816.20 | 1,853.60 | 1,815.80 | 1,832.00 | 1,832.00 | 3,632 |
08 Feb 2024 | 1,833.80 | 1,843.80 | 1,831.00 | 1,824.40 | 1,824.40 | 9,582 |
07 Feb 2024 | 1,782.20 | 1,858.00 | 1,781.40 | 1,813.90 | 1,813.90 | 19,011 |
06 Feb 2024 | 1,716.80 | 1,732.20 | 1,712.60 | 1,737.90 | 1,737.90 | 3,576 |
05 Feb 2024 | 1,749.80 | 1,749.80 | 1,688.60 | 1,703.40 | 1,703.40 | 8,360 |
02 Feb 2024 | 1,773.00 | 1,783.80 | 1,730.00 | 1,741.80 | 1,741.80 | 154 |
01 Feb 2024 | 1,770.60 | 1,835.40 | 1,760.00 | 1,759.80 | 1,759.80 | 1,376 |
31 Jan 2024 | 1,784.20 | 1,818.60 | 1,772.01 | 1,808.20 | 1,808.20 | 4,003 |
30 Jan 2024 | 1,816.20 | 1,816.20 | 1,773.80 | 1,776.80 | 1,776.80 | 2,703 |
29 Jan 2024 | 1,780.00 | 1,792.40 | 1,760.40 | 1,792.40 | 1,792.40 | 1,933 |
26 Jan 2024 | 1,807.00 | 1,807.00 | 1,786.20 | 1,790.30 | 1,790.30 | 2,942 |
25 Jan 2024 | 1,812.60 | 1,817.40 | 1,787.40 | 1,789.40 | 1,789.40 | 934 |
24 Jan 2024 | 1,859.00 | 1,869.80 | 1,827.80 | 1,827.80 | 1,827.80 | 1,277 |
23 Jan 2024 | 1,813.40 | 1,869.20 | 1,807.00 | 1,831.30 | 1,831.30 | 4,221 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |