Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 3,373.00 | 3,390.00 | 3,372.00 | 3,381.50 | 3,381.50 | 1,263 |
04 Jun 2024 | 3,359.00 | 3,365.00 | 3,343.00 | 3,347.50 | 3,347.50 | 718 |
03 Jun 2024 | 3,372.55 | 3,380.00 | 3,372.55 | 3,364.00 | 3,364.00 | 244 |
31 May 2024 | 3,357.00 | 3,357.00 | 3,357.00 | 3,339.00 | 3,339.00 | 5 |
30 May 2024 | 3,333.00 | 3,348.00 | 3,333.00 | 3,346.00 | 3,346.00 | 6 |
29 May 2024 | 3,351.00 | 3,351.00 | 3,340.00 | 3,332.00 | 3,332.00 | 88 |
28 May 2024 | 3,390.00 | 3,390.00 | 3,363.46 | 3,370.50 | 3,370.50 | 573 |
24 May 2024 | 3,373.58 | 3,386.00 | 3,373.58 | 3,377.50 | 3,377.50 | 179 |
23 May 2024 | 3,415.00 | 3,415.00 | 3,402.00 | 3,390.50 | 3,390.50 | 4,963 |
22 May 2024 | 3,446.00 | 3,446.00 | 3,446.00 | 3,409.00 | 3,409.00 | 8 |
21 May 2024 | 3,452.00 | 3,452.00 | 3,426.54 | 3,447.50 | 3,447.50 | 690 |
20 May 2024 | 3,474.00 | 3,474.00 | 3,467.00 | 3,470.00 | 3,470.00 | 1,265 |
17 May 2024 | 3,478.00 | 3,478.00 | 3,472.37 | 3,467.50 | 3,467.50 | 636 |
16 May 2024 | 3,466.00 | 3,466.00 | 3,466.00 | 3,468.50 | 3,468.50 | 17 |
15 May 2024 | 3,426.00 | 3,428.00 | 3,421.00 | 3,437.00 | 3,437.00 | 667 |
14 May 2024 | 3,426.00 | 3,426.00 | 3,426.00 | 3,423.00 | 3,423.00 | 134 |
13 May 2024 | 3,428.00 | 3,441.00 | 3,427.00 | 3,429.50 | 3,429.50 | 1,019 |
10 May 2024 | 3,433.00 | 3,433.00 | 3,425.00 | 3,423.50 | 3,423.50 | 3 |
09 May 2024 | 3,382.84 | 3,403.00 | 3,382.84 | 3,402.00 | 3,402.00 | 690 |
08 May 2024 | 3,401.00 | 3,401.00 | 3,401.00 | 3,397.00 | 3,397.00 | 3 |
07 May 2024 | 3,411.00 | 3,411.00 | 3,404.00 | 3,418.50 | 3,418.50 | 67 |
03 May 2024 | 3,330.72 | 3,367.00 | 3,330.72 | 3,359.50 | 3,359.50 | 616 |
02 May 2024 | 3,296.00 | 3,309.00 | 3,296.00 | 3,317.00 | 3,317.00 | 457 |
01 May 2024 | 3,254.39 | 3,268.90 | 3,254.39 | 3,258.50 | 3,258.50 | 397 |
30 Apr 2024 | 3,309.75 | 3,309.75 | 3,309.75 | 3,273.00 | 3,273.00 | 241 |
29 Apr 2024 | 3,307.00 | 3,307.00 | 3,292.00 | 3,301.50 | 3,301.50 | 2,384 |
26 Apr 2024 | 3,292.00 | 3,292.00 | 3,292.00 | 3,286.00 | 3,286.00 | 189 |
25 Apr 2024 | 3,272.73 | 3,272.73 | 3,246.00 | 3,252.50 | 3,252.50 | 231 |
24 Apr 2024 | 3,295.81 | 3,295.81 | 3,281.00 | 3,276.00 | 3,276.00 | 294 |
23 Apr 2024 | 3,282.00 | 3,282.00 | 3,282.00 | 3,283.00 | 3,283.00 | 6 |
22 Apr 2024 | 3,253.00 | 3,279.00 | 3,253.00 | 3,255.50 | 3,255.50 | 1,225 |
19 Apr 2024 | 3,221.00 | 3,221.00 | 3,199.00 | 3,214.50 | 3,214.50 | 10 |
18 Apr 2024 | 3,209.00 | 3,217.00 | 3,188.00 | 3,213.50 | 3,213.50 | 138 |
17 Apr 2024 | 3,203.00 | 3,230.00 | 3,203.00 | 3,198.50 | 3,198.50 | 14 |
16 Apr 2024 | 3,181.00 | 3,182.00 | 3,170.00 | 3,186.00 | 3,186.00 | 222 |
15 Apr 2024 | 3,280.00 | 3,280.00 | 3,268.08 | 3,262.00 | 3,262.00 | 164 |
12 Apr 2024 | 3,310.72 | 3,310.72 | 3,284.00 | 3,287.00 | 3,287.00 | 159 |
11 Apr 2024 | 3,290.50 | 3,290.50 | 3,290.50 | 3,290.50 | 3,290.50 | - |
10 Apr 2024 | 3,306.00 | 3,306.00 | 3,294.00 | 3,305.00 | 3,305.00 | 8 |
09 Apr 2024 | 3,331.00 | 3,335.00 | 3,325.00 | 3,325.50 | 3,325.50 | 306 |
08 Apr 2024 | 3,310.00 | 3,318.00 | 3,310.00 | 3,317.50 | 3,317.50 | 16 |
05 Apr 2024 | 3,315.00 | 3,315.00 | 3,297.00 | 3,301.00 | 3,301.00 | 747 |
04 Apr 2024 | 3,328.65 | 3,333.00 | 3,313.00 | 3,326.00 | 3,326.00 | 291 |
03 Apr 2024 | 3,311.00 | 3,342.00 | 3,299.59 | 3,302.50 | 3,302.50 | 70 |
02 Apr 2024 | 3,324.00 | 3,327.00 | 3,317.00 | 3,317.50 | 3,317.50 | 47 |
28 Mar 2024 | 3,311.00 | 3,317.77 | 3,311.00 | 3,311.00 | 3,311.00 | 1,435 |
27 Mar 2024 | 3,291.00 | 3,291.00 | 3,291.00 | 3,295.00 | 3,295.00 | 6 |
26 Mar 2024 | 3,291.00 | 3,300.00 | 3,291.00 | 3,273.00 | 3,273.00 | 101 |
25 Mar 2024 | 3,300.00 | 3,302.00 | 3,300.00 | 3,294.50 | 3,294.50 | 946 |
22 Mar 2024 | 3,293.00 | 3,298.00 | 3,293.00 | 3,294.00 | 3,294.00 | 9 |
21 Mar 2024 | 3,303.00 | 3,303.00 | 3,303.00 | 3,304.00 | 3,304.00 | 1 |
20 Mar 2024 | 3,247.00 | 3,249.00 | 3,247.00 | 3,239.50 | 3,239.50 | 422 |
19 Mar 2024 | 3,248.00 | 3,248.00 | 3,248.00 | 3,249.50 | 3,249.50 | 2 |
18 Mar 2024 | 3,261.00 | 3,261.00 | 3,261.00 | 3,255.00 | 3,255.00 | 2 |
15 Mar 2024 | 3,259.00 | 3,259.00 | 3,259.00 | 3,255.00 | 3,255.00 | 6 |
14 Mar 2024 | 3,276.00 | 3,276.00 | 3,276.00 | 3,266.00 | 3,266.00 | 1 |
13 Mar 2024 | 3,308.00 | 3,312.00 | 3,308.00 | 3,313.00 | 3,313.00 | 28 |
12 Mar 2024 | 3,283.50 | 3,283.50 | 3,283.50 | 3,283.50 | 3,283.50 | - |
11 Mar 2024 | 3,258.00 | 3,269.00 | 3,258.00 | 3,271.50 | 3,271.50 | 157 |
08 Mar 2024 | 3,316.00 | 3,316.00 | 3,316.00 | 3,290.00 | 3,290.00 | 15 |
07 Mar 2024 | 3,292.00 | 3,306.00 | 3,292.00 | 3,301.50 | 3,301.50 | 52 |
06 Mar 2024 | 3,269.00 | 3,280.00 | 3,260.55 | 3,280.50 | 3,280.50 | 222 |
05 Mar 2024 | 3,241.00 | 3,241.00 | 3,241.00 | 3,230.00 | 3,230.00 | 50 |
04 Mar 2024 | 3,261.00 | 3,261.00 | 3,261.00 | 3,256.50 | 3,256.50 | 6 |
01 Mar 2024 | 3,263.00 | 3,263.00 | 3,263.00 | 3,269.00 | 3,269.00 | 94 |
29 Feb 2024 | 3,239.25 | 3,268.00 | 3,239.25 | 3,255.50 | 3,255.50 | 179 |
28 Feb 2024 | 3,224.00 | 3,241.20 | 3,224.00 | 3,231.00 | 3,231.00 | 165 |
27 Feb 2024 | 3,262.08 | 3,270.00 | 3,262.08 | 3,256.50 | 3,256.50 | 130 |
26 Feb 2024 | 3,252.00 | 3,260.00 | 3,252.00 | 3,251.50 | 3,251.50 | 3 |
23 Feb 2024 | 3,276.00 | 3,276.00 | 3,270.00 | 3,268.00 | 3,268.00 | 667 |
22 Feb 2024 | 3,280.00 | 3,280.00 | 3,265.00 | 3,258.00 | 3,258.00 | 30 |
21 Feb 2024 | 3,265.00 | 3,265.00 | 3,265.00 | 3,259.50 | 3,259.50 | 325 |
20 Feb 2024 | 3,249.00 | 3,268.01 | 3,249.00 | 3,251.50 | 3,251.50 | 99 |
19 Feb 2024 | 3,269.00 | 3,269.00 | 3,252.00 | 3,266.50 | 3,266.50 | 18 |
16 Feb 2024 | 3,263.00 | 3,263.00 | 3,263.00 | 3,269.00 | 3,269.00 | 1 |
15 Feb 2024 | 3,242.00 | 3,258.00 | 3,242.00 | 3,239.00 | 3,239.00 | 95 |
14 Feb 2024 | 3,211.00 | 3,211.00 | 3,196.95 | 3,202.50 | 3,202.50 | 115 |
13 Feb 2024 | 3,208.56 | 3,208.56 | 3,178.00 | 3,167.00 | 3,167.00 | 5 |
12 Feb 2024 | 3,230.00 | 3,248.00 | 3,210.00 | 3,235.50 | 3,235.50 | 85 |
09 Feb 2024 | 3,196.00 | 3,212.00 | 3,196.00 | 3,202.50 | 3,202.50 | 448 |
08 Feb 2024 | 3,222.00 | 3,222.00 | 3,222.00 | 3,203.00 | 3,203.00 | 116 |
07 Feb 2024 | 3,223.00 | 3,230.00 | 3,209.00 | 3,218.00 | 3,218.00 | 271 |
06 Feb 2024 | 3,221.00 | 3,221.00 | 3,221.00 | 3,217.00 | 3,217.00 | 102 |
05 Feb 2024 | 3,246.00 | 3,246.00 | 3,191.43 | 3,184.50 | 3,184.50 | 280 |
02 Feb 2024 | 3,197.00 | 3,197.00 | 3,179.00 | 3,191.50 | 3,191.50 | 9 |
01 Feb 2024 | 3,197.00 | 3,197.00 | 3,197.00 | 3,184.00 | 3,184.00 | 11 |
31 Jan 2024 | 3,280.00 | 3,280.00 | 3,275.00 | 3,266.00 | 3,266.00 | 267 |
30 Jan 2024 | 3,259.00 | 3,266.00 | 3,259.00 | 3,263.50 | 3,263.50 | 152 |
29 Jan 2024 | 3,256.00 | 3,264.00 | 3,256.00 | 3,254.00 | 3,254.00 | 489 |
26 Jan 2024 | 3,255.00 | 3,264.00 | 3,255.00 | 3,267.50 | 3,267.50 | 51 |
25 Jan 2024 | 3,252.00 | 3,259.00 | 3,252.00 | 3,250.50 | 3,250.50 | 239 |
24 Jan 2024 | 3,244.00 | 3,261.00 | 3,244.00 | 3,251.50 | 3,251.50 | 7 |
23 Jan 2024 | 3,215.00 | 3,226.00 | 3,215.00 | 3,217.00 | 3,217.00 | 880 |
22 Jan 2024 | 3,178.00 | 3,192.00 | 3,178.00 | 3,186.50 | 3,186.50 | 184 |
19 Jan 2024 | 3,190.00 | 3,190.00 | 3,190.00 | 3,179.50 | 3,179.50 | 2 |
18 Jan 2024 | 3,170.00 | 3,170.00 | 3,170.00 | 3,168.50 | 3,168.50 | 3 |
17 Jan 2024 | 3,162.00 | 3,162.00 | 3,137.00 | 3,144.00 | 3,144.00 | 273 |
16 Jan 2024 | 3,229.00 | 3,229.00 | 3,224.00 | 3,216.50 | 3,216.50 | 25 |
15 Jan 2024 | 3,254.00 | 3,254.00 | 3,243.00 | 3,250.00 | 3,250.00 | 15 |
12 Jan 2024 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |