Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 1,254.00 | 1,257.50 | 1,245.50 | 1,246.25 | 1,246.25 | 10,581 |
30 May 2024 | 1,252.50 | 1,262.50 | 1,249.00 | 1,261.25 | 1,261.25 | 15,567 |
29 May 2024 | 1,267.00 | 1,278.50 | 1,263.50 | 1,264.50 | 1,264.50 | 8,869 |
28 May 2024 | 1,280.50 | 1,284.00 | 1,273.00 | 1,277.00 | 1,277.00 | 25,352 |
24 May 2024 | 1,281.50 | 1,286.00 | 1,279.00 | 1,280.00 | 1,280.00 | 5,602 |
23 May 2024 | 1,282.50 | 1,286.50 | 1,276.50 | 1,279.25 | 1,279.25 | 19,417 |
22 May 2024 | 1,295.00 | 1,296.00 | 1,288.50 | 1,288.00 | 1,288.00 | 12,894 |
21 May 2024 | 1,288.00 | 1,299.50 | 1,288.00 | 1,295.50 | 1,295.50 | 8,325 |
20 May 2024 | 1,291.00 | 1,316.50 | 1,261.00 | 1,289.50 | 1,289.50 | 13,070 |
17 May 2024 | 1,285.00 | 1,297.50 | 1,283.50 | 1,286.00 | 1,286.00 | 17,028 |
16 May 2024 | 1,277.50 | 1,288.50 | 1,276.50 | 1,284.25 | 1,284.25 | 16,425 |
15 May 2024 | 1,266.50 | 1,269.00 | 1,260.50 | 1,269.25 | 1,269.25 | 22,093 |
14 May 2024 | 1,266.00 | 1,276.50 | 1,266.00 | 1,272.00 | 1,272.00 | 7,498 |
13 May 2024 | 1,267.00 | 1,278.50 | 1,267.00 | 1,275.00 | 1,275.00 | 8,106 |
10 May 2024 | 1,266.50 | 1,275.00 | 1,253.50 | 1,265.00 | 1,265.00 | 14,143 |
09 May 2024 | 1,246.50 | 1,247.50 | 1,241.00 | 1,246.75 | 1,246.75 | 6,584 |
08 May 2024 | 1,247.00 | 1,248.00 | 1,238.34 | 1,244.50 | 1,244.50 | 13,095 |
07 May 2024 | 1,236.00 | 1,254.50 | 1,235.00 | 1,244.00 | 1,244.00 | 7,156 |
03 May 2024 | 1,226.00 | 1,400.00 | 1,223.00 | 1,234.50 | 1,234.50 | 15,480 |
02 May 2024 | 1,214.00 | 1,222.50 | 1,210.50 | 1,223.00 | 1,223.00 | 45,105 |
01 May 2024 | 1,202.50 | 1,214.00 | 1,193.50 | 1,203.50 | 1,203.50 | 9,961 |
30 Apr 2024 | 1,215.00 | 1,223.50 | 1,199.00 | 1,201.25 | 1,201.25 | 20,892 |
29 Apr 2024 | 1,205.00 | 1,213.00 | 1,204.00 | 1,210.25 | 1,210.25 | 33,139 |
26 Apr 2024 | 1,192.50 | 1,209.50 | 1,179.50 | 1,198.75 | 1,198.75 | 30,676 |
25 Apr 2024 | 1,183.50 | 1,186.00 | 1,174.50 | 1,177.75 | 1,177.75 | 7,223 |
24 Apr 2024 | 1,189.50 | 1,196.50 | 1,178.00 | 1,179.50 | 1,179.50 | 4,562 |
23 Apr 2024 | 1,187.00 | 1,196.50 | 1,178.50 | 1,181.25 | 1,181.25 | 16,474 |
22 Apr 2024 | 1,192.00 | 1,194.00 | 1,183.50 | 1,189.50 | 1,189.50 | 7,820 |
19 Apr 2024 | 1,168.00 | 1,185.50 | 1,163.50 | 1,182.00 | 1,182.00 | 4,175 |
18 Apr 2024 | 1,172.50 | 1,187.50 | 1,172.50 | 1,176.25 | 1,176.25 | 3,551 |
17 Apr 2024 | 1,167.50 | 1,175.50 | 1,160.50 | 1,170.25 | 1,170.25 | 11,018 |
16 Apr 2024 | 1,177.00 | 1,178.50 | 1,162.00 | 1,167.75 | 1,167.75 | 14,594 |
15 Apr 2024 | 1,186.00 | 1,196.50 | 1,178.50 | 1,181.50 | 1,181.50 | 15,864 |
12 Apr 2024 | 1,191.00 | 1,202.00 | 1,183.50 | 1,181.75 | 1,181.75 | 11,000 |
11 Apr 2024 | 1,186.00 | 1,193.50 | 1,182.00 | 1,186.00 | 1,186.00 | 37,377 |
10 Apr 2024 | 1,188.00 | 1,201.50 | 1,171.00 | 1,183.25 | 1,183.25 | 42,259 |
09 Apr 2024 | 1,172.00 | 1,189.00 | 1,172.00 | 1,177.00 | 1,177.00 | 14,380 |
08 Apr 2024 | 1,159.50 | 1,172.00 | 1,143.48 | 1,170.00 | 1,170.00 | 11,502 |
05 Apr 2024 | 1,150.00 | 1,167.00 | 1,148.98 | 1,152.00 | 1,152.00 | 8,991 |
04 Apr 2024 | 1,156.50 | 1,168.00 | 1,155.50 | 1,167.75 | 1,167.75 | 25,229 |
03 Apr 2024 | 1,158.50 | 1,166.00 | 1,150.00 | 1,153.25 | 1,153.25 | 57,624 |
02 Apr 2024 | 1,161.00 | 1,167.50 | 1,152.00 | 1,159.75 | 1,159.75 | 26,018 |
28 Mar 2024 | 1,157.50 | 1,167.50 | 1,138.50 | 1,149.50 | 1,149.50 | 35,328 |
27 Mar 2024 | 1,149.50 | 1,150.50 | 1,145.00 | 1,148.50 | 1,148.50 | 19,402 |
26 Mar 2024 | 1,155.50 | 1,160.50 | 1,146.50 | 1,149.25 | 1,149.25 | 10,372 |
25 Mar 2024 | 1,161.50 | 1,164.00 | 1,151.50 | 1,156.50 | 1,156.50 | 6,148 |
22 Mar 2024 | 1,154.50 | 1,161.00 | 1,134.01 | 1,156.00 | 1,156.00 | 9,932 |
21 Mar 2024 | 1,166.00 | 1,166.00 | 1,156.50 | 1,163.50 | 1,163.50 | 8,127 |
20 Mar 2024 | 1,148.50 | 1,152.50 | 1,145.50 | 1,150.00 | 1,150.00 | 15,166 |
19 Mar 2024 | 1,135.00 | 1,156.50 | 1,076.50 | 1,151.00 | 1,151.00 | 6,239 |
18 Mar 2024 | 1,152.50 | 1,158.50 | 1,147.00 | 1,150.25 | 1,150.25 | 17,372 |
15 Mar 2024 | 1,156.50 | 1,167.50 | 1,141.50 | 1,146.75 | 1,146.75 | 41,628 |
14 Mar 2024 | 1,174.00 | 1,176.50 | 1,161.39 | 1,163.75 | 1,163.75 | 8,695 |
13 Mar 2024 | 1,178.50 | 1,181.50 | 1,175.50 | 1,176.50 | 1,176.50 | 10,156 |
12 Mar 2024 | 1,183.50 | 1,189.50 | 1,182.00 | 1,185.00 | 1,185.00 | 29,606 |
11 Mar 2024 | 1,179.50 | 1,182.00 | 1,168.50 | 1,180.00 | 1,180.00 | 8,733 |
08 Mar 2024 | 1,181.50 | 1,185.50 | 1,170.76 | 1,180.50 | 1,180.50 | 11,336 |
07 Mar 2024 | 1,178.50 | 1,182.00 | 1,175.78 | 1,180.00 | 1,180.00 | 2,828 |
06 Mar 2024 | 1,175.00 | 1,183.00 | 1,161.50 | 1,180.00 | 1,180.00 | 5,611 |
05 Mar 2024 | 1,167.00 | 1,173.00 | 1,166.00 | 1,167.75 | 1,167.75 | 5,346 |
04 Mar 2024 | 1,177.00 | 1,187.50 | 1,166.50 | 1,168.00 | 1,168.00 | 11,298 |
01 Mar 2024 | 1,167.00 | 1,181.00 | 1,157.50 | 1,175.25 | 1,175.25 | 9,443 |
29 Feb 2024 | 1,163.50 | 1,176.00 | 1,155.50 | 1,156.50 | 1,156.50 | 5,232 |
28 Feb 2024 | 1,167.00 | 1,167.00 | 1,157.50 | 1,158.25 | 1,158.25 | 16,412 |
27 Feb 2024 | 1,165.00 | 1,182.00 | 1,163.00 | 1,169.50 | 1,169.50 | 40,124 |
26 Feb 2024 | 1,210.00 | 1,210.00 | 1,165.50 | 1,167.00 | 1,167.00 | 7,654 |
23 Feb 2024 | 1,182.00 | 1,182.00 | 1,172.00 | 1,175.25 | 1,175.25 | 9,191 |
22 Feb 2024 | 1,185.00 | 1,187.50 | 1,156.00 | 1,181.75 | 1,181.75 | 5,998 |
21 Feb 2024 | 1,179.00 | 1,179.00 | 1,171.50 | 1,174.50 | 1,174.50 | 12,858 |
20 Feb 2024 | 1,176.50 | 1,183.50 | 1,169.00 | 1,172.00 | 1,172.00 | 17,284 |
19 Feb 2024 | 1,170.50 | 1,182.00 | 1,168.50 | 1,175.50 | 1,175.50 | 7,707 |
16 Feb 2024 | 1,169.00 | 1,174.50 | 1,168.00 | 1,170.50 | 1,170.50 | 10,011 |
15 Feb 2024 | 1,159.00 | 1,185.00 | 1,158.50 | 1,159.00 | 1,159.00 | 1,482 |
14 Feb 2024 | 1,146.50 | 1,159.50 | 1,145.50 | 1,156.75 | 1,156.75 | 10,001 |
13 Feb 2024 | 1,155.50 | 1,160.50 | 1,140.00 | 1,138.75 | 1,138.75 | 12,762 |
12 Feb 2024 | 1,149.00 | 1,167.50 | 1,146.50 | 1,159.50 | 1,159.50 | 8,147 |
09 Feb 2024 | 1,151.00 | 1,155.00 | 1,144.00 | 1,149.25 | 1,149.25 | 16,228 |
08 Feb 2024 | 1,168.00 | 1,171.45 | 1,161.00 | 1,161.75 | 1,161.75 | 5,417 |
07 Feb 2024 | 1,165.00 | 1,172.50 | 1,163.50 | 1,168.50 | 1,168.50 | 8,744 |
06 Feb 2024 | 1,167.00 | 1,169.50 | 1,160.00 | 1,171.00 | 1,171.00 | 18,233 |
05 Feb 2024 | 1,147.50 | 1,152.50 | 1,143.00 | 1,145.00 | 1,145.00 | 11,382 |
02 Feb 2024 | 1,147.00 | 1,148.50 | 1,137.00 | 1,137.25 | 1,137.25 | 6,853 |
01 Feb 2024 | 1,143.00 | 1,151.50 | 1,141.00 | 1,142.50 | 1,142.50 | 9,514 |
31 Jan 2024 | 1,142.50 | 1,152.00 | 1,141.00 | 1,147.00 | 1,147.00 | 4,654 |
30 Jan 2024 | 1,148.00 | 1,150.00 | 1,139.00 | 1,142.50 | 1,142.50 | 16,959 |
29 Jan 2024 | 1,152.50 | 1,177.50 | 1,141.50 | 1,146.00 | 1,146.00 | 11,693 |
26 Jan 2024 | 1,151.00 | 1,161.00 | 1,137.00 | 1,144.50 | 1,144.50 | 9,713 |
25 Jan 2024 | 1,138.50 | 1,146.00 | 1,138.50 | 1,140.00 | 1,140.00 | 4,740 |
24 Jan 2024 | 1,134.00 | 1,141.50 | 1,132.00 | 1,138.50 | 1,138.50 | 6,405 |
23 Jan 2024 | 1,108.00 | 1,118.00 | 1,090.00 | 1,117.25 | 1,117.25 | 4,601 |
22 Jan 2024 | 1,119.50 | 1,121.00 | 1,112.50 | 1,112.50 | 1,112.50 | 6,022 |
19 Jan 2024 | 1,125.00 | 1,134.00 | 1,117.00 | 1,119.75 | 1,119.75 | 3,991 |
18 Jan 2024 | 1,120.00 | 1,126.00 | 1,115.00 | 1,117.50 | 1,117.50 | 9,649 |
17 Jan 2024 | 1,120.00 | 1,121.00 | 1,112.00 | 1,114.00 | 1,114.00 | 18,277 |
16 Jan 2024 | 1,140.00 | 1,168.00 | 1,133.50 | 1,136.00 | 1,136.00 | 13,203 |
15 Jan 2024 | 1,151.00 | 1,152.50 | 1,144.00 | 1,145.00 | 1,145.00 | 4,105 |
12 Jan 2024 | 1,138.50 | 1,152.50 | 1,138.50 | 1,147.25 | 1,147.25 | 65,712 |
11 Jan 2024 | 1,145.50 | 1,145.50 | 1,135.50 | 1,137.00 | 1,137.00 | 7,841 |
10 Jan 2024 | 1,145.50 | 1,169.50 | 1,138.00 | 1,141.50 | 1,141.50 | 2,002 |
09 Jan 2024 | 1,151.00 | 1,159.00 | 1,142.50 | 1,146.50 | 1,146.50 | 3,705 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |