Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 3,169.91 | 3,200.80 | 3,151.91 | 3,187.36 | 3,187.36 | 85 |
05 Jun 2024 | 3,106.00 | 3,159.00 | 3,081.96 | 3,156.41 | 3,156.41 | 72 |
04 Jun 2024 | 3,101.99 | 3,111.00 | 3,058.79 | 3,081.18 | 3,081.18 | 72 |
03 Jun 2024 | 3,129.95 | 3,155.00 | 3,034.12 | 3,038.32 | 3,038.32 | 125 |
31 May 2024 | 3,130.00 | 3,130.00 | 3,060.03 | 3,085.10 | 3,085.10 | 256 |
30 May 2024 | 3,077.92 | 3,097.80 | 3,051.00 | 3,093.53 | 3,093.53 | 97 |
29 May 2024 | 3,135.00 | 3,152.99 | 3,075.69 | 3,082.50 | 3,082.50 | 251 |
28 May 2024 | 3,164.99 | 3,165.49 | 3,135.00 | 3,136.88 | 3,136.88 | 20 |
24 May 2024 | 3,130.19 | 3,165.45 | 3,130.19 | 3,156.89 | 3,156.89 | 55 |
23 May 2024 | 3,155.05 | 3,174.95 | 3,135.60 | 3,147.97 | 3,147.97 | 302 |
22 May 2024 | 3,184.41 | 3,190.96 | 3,141.44 | 3,150.82 | 3,150.82 | 155 |
21 May 2024 | 3,220.00 | 3,220.00 | 3,167.67 | 3,185.50 | 3,185.50 | 55 |
20 May 2024 | 3,224.00 | 3,239.46 | 3,203.66 | 3,208.60 | 3,208.60 | 86 |
17 May 2024 | 3,147.55 | 3,182.31 | 3,135.00 | 3,182.31 | 3,182.31 | 101 |
16 May 2024 | 3,154.66 | 3,184.00 | 3,154.66 | 3,157.27 | 3,157.27 | 32 |
15 May 2024 | 3,194.63 | 3,194.63 | 3,170.00 | 3,184.32 | 3,184.32 | 38 |
14 May 2024 | 3,209.41 | 3,225.00 | 3,175.99 | 3,186.07 | 3,186.07 | 35 |
13 May 2024 | 3,242.32 | 3,244.81 | 3,185.51 | 3,197.82 | 3,197.82 | 48 |
10 May 2024 | 3,246.92 | 3,263.89 | 3,217.18 | 3,228.88 | 3,228.88 | 74 |
09 May 2024 | 3,192.22 | 3,230.00 | 3,170.00 | 3,218.00 | 3,218.00 | 69 |
08 May 2024 | 3,210.88 | 3,217.00 | 3,188.47 | 3,197.26 | 3,197.26 | 46 |
07 May 2024 | 3,205.75 | 3,213.47 | 3,174.22 | 3,204.44 | 3,204.44 | 71 |
03 May 2024 | 3,164.00 | 3,209.23 | 3,141.99 | 3,177.86 | 3,177.86 | 236 |
02 May 2024 | 3,169.16 | 3,201.42 | 3,125.78 | 3,135.84 | 3,135.84 | 90 |
01 May 2024 | 3,177.04 | 3,177.04 | 3,114.25 | 3,121.88 | 3,121.88 | 56 |
30 Apr 2024 | 3,176.66 | 3,217.39 | 3,153.33 | 3,161.52 | 3,161.52 | 20 |
29 Apr 2024 | 3,210.01 | 3,235.00 | 3,174.60 | 3,209.43 | 3,209.43 | 254 |
26 Apr 2024 | 3,130.00 | 3,188.93 | 3,120.81 | 3,185.90 | 3,185.90 | 164 |
25 Apr 2024 | 3,023.42 | 3,138.00 | 2,957.23 | 3,134.22 | 3,134.22 | 213 |
24 Apr 2024 | 2,944.85 | 2,959.36 | 2,919.61 | 2,942.45 | 2,942.45 | 472 |
23 Apr 2024 | 2,927.33 | 2,927.33 | 2,899.10 | 2,915.12 | 2,915.12 | 25 |
22 Apr 2024 | 2,889.31 | 2,900.00 | 2,869.48 | 2,895.77 | 2,895.77 | 63 |
19 Apr 2024 | 2,896.59 | 2,922.01 | 2,864.72 | 2,870.24 | 2,870.24 | 167 |
18 Apr 2024 | 2,902.96 | 2,936.66 | 2,898.28 | 2,909.90 | 2,909.90 | 2,479 |
17 Apr 2024 | 2,958.73 | 2,962.95 | 2,890.25 | 2,899.34 | 2,899.34 | 133 |
16 Apr 2024 | 2,922.33 | 2,945.80 | 2,919.66 | 2,927.14 | 2,927.14 | 1,529 |
15 Apr 2024 | 2,962.33 | 2,994.80 | 2,932.18 | 2,932.18 | 2,932.18 | 73 |
12 Apr 2024 | 3,002.12 | 3,002.12 | 2,943.91 | 2,965.30 | 2,965.30 | 78 |
11 Apr 2024 | 2,971.06 | 2,996.19 | 2,966.00 | 2,995.38 | 2,995.38 | 45 |
10 Apr 2024 | 2,901.00 | 2,945.89 | 2,885.11 | 2,945.89 | 2,945.89 | 59 |
09 Apr 2024 | 2,967.50 | 2,968.80 | 2,881.45 | 2,914.91 | 2,914.91 | 48 |
08 Apr 2024 | 2,915.00 | 2,930.54 | 2,902.51 | 2,924.70 | 2,924.70 | 88 |
05 Apr 2024 | 2,882.26 | 2,904.77 | 2,876.94 | 2,893.15 | 2,893.15 | 65 |
04 Apr 2024 | 2,900.00 | 2,920.44 | 2,899.55 | 2,899.55 | 2,899.55 | 101 |
03 Apr 2024 | 2,904.83 | 2,904.83 | 2,881.95 | 2,888.52 | 2,888.52 | 40 |
02 Apr 2024 | 2,880.00 | 2,893.51 | 2,850.00 | 2,884.84 | 2,884.84 | 44 |
28 Mar 2024 | 2,963.70 | 2,963.70 | 2,908.00 | 2,918.39 | 2,918.39 | 47 |
27 Mar 2024 | 2,969.36 | 2,987.50 | 2,903.03 | 2,910.45 | 2,910.45 | 70 |
26 Mar 2024 | 2,920.00 | 2,976.68 | 2,917.95 | 2,951.28 | 2,951.28 | 96 |
25 Mar 2024 | 2,885.00 | 2,911.70 | 2,867.16 | 2,903.96 | 2,903.96 | 222 |
22 Mar 2024 | 2,920.51 | 2,922.60 | 2,885.96 | 2,890.00 | 2,890.00 | 59 |
21 Mar 2024 | 2,955.99 | 2,955.99 | 2,890.84 | 2,920.92 | 2,920.92 | 204 |
20 Mar 2024 | 2,925.97 | 3,019.96 | 2,880.27 | 2,897.73 | 2,897.73 | 391 |
19 Mar 2024 | 2,762.86 | 2,798.53 | 2,756.00 | 2,790.93 | 2,790.93 | 14 |
18 Mar 2024 | 2,687.88 | 2,807.99 | 2,687.88 | 2,788.23 | 2,788.23 | 332 |
15 Mar 2024 | 2,721.36 | 2,769.25 | 2,714.99 | 2,728.18 | 2,728.18 | 103 |
14 Mar 2024 | 2,746.86 | 2,770.16 | 2,729.01 | 2,755.64 | 2,755.64 | 111 |
13 Mar 2024 | 2,680.00 | 2,737.67 | 2,680.00 | 2,710.00 | 2,710.00 | 51 |
12 Mar 2024 | 2,645.58 | 2,735.00 | 2,645.58 | 2,703.49 | 2,703.49 | 57 |
11 Mar 2024 | 2,670.59 | 2,697.61 | 2,608.03 | 2,674.20 | 2,674.20 | 56 |
08 Mar 2024 | 2,705.78 | 2,705.78 | 2,676.00 | 2,695.42 | 2,695.42 | 696 |
07 Mar 2024 | 2,690.25 | 2,710.05 | 2,680.95 | 2,687.65 | 2,687.65 | 39 |
06 Mar 2024 | 2,723.48 | 2,732.06 | 2,673.58 | 2,683.69 | 2,683.69 | 76 |
05 Mar 2024 | 2,741.78 | 2,741.78 | 2,685.37 | 2,712.62 | 2,712.62 | 63 |
04 Mar 2024 | 2,700.00 | 2,710.43 | 2,677.61 | 2,710.43 | 2,710.43 | 20 |
01 Mar 2024 | 2,712.01 | 2,712.01 | 2,680.80 | 2,687.53 | 2,687.53 | 29 |
29 Feb 2024 | 2,676.35 | 2,700.60 | 2,673.75 | 2,693.49 | 2,693.49 | 33 |
28 Feb 2024 | 2,650.20 | 2,669.00 | 2,634.16 | 2,662.23 | 2,662.23 | 7 |
27 Feb 2024 | 2,660.00 | 2,670.00 | 2,628.53 | 2,628.53 | 2,628.53 | 26 |
26 Feb 2024 | 2,653.65 | 2,675.80 | 2,646.04 | 2,646.04 | 2,646.04 | 108 |
23 Feb 2024 | 2,650.00 | 2,655.46 | 2,632.04 | 2,648.28 | 2,648.28 | 55 |
22 Feb 2024 | 2,608.20 | 2,619.42 | 2,592.31 | 2,613.14 | 2,613.14 | 88 |
21 Feb 2024 | 2,553.39 | 2,587.91 | 2,553.26 | 2,566.78 | 2,566.78 | 34 |
20 Feb 2024 | 2,600.05 | 2,612.45 | 2,575.85 | 2,579.38 | 2,579.38 | 80 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,618.00 | 2,630.94 | 2,608.29 | 2,614.00 | 2,614.00 | 51 |
15 Feb 2024 | 2,644.35 | 2,644.35 | 2,601.83 | 2,610.27 | 2,610.27 | 38 |
14 Feb 2024 | 2,630.00 | 2,630.00 | 2,595.19 | 2,605.77 | 2,605.77 | 84 |
13 Feb 2024 | 2,590.00 | 2,640.47 | 2,581.11 | 2,607.85 | 2,607.85 | 57 |
12 Feb 2024 | 2,635.00 | 2,670.00 | 2,588.66 | 2,603.30 | 2,603.30 | 524 |
09 Feb 2024 | 2,627.38 | 2,660.60 | 2,623.24 | 2,623.24 | 2,623.24 | 155 |
08 Feb 2024 | 2,689.00 | 2,689.78 | 2,628.38 | 2,633.77 | 2,633.77 | 104 |
07 Feb 2024 | 2,553.00 | 2,716.34 | 2,509.38 | 2,695.30 | 2,695.30 | 694 |
06 Feb 2024 | 2,468.33 | 2,497.31 | 2,467.68 | 2,472.00 | 2,472.00 | 85 |
05 Feb 2024 | 2,506.96 | 2,514.00 | 2,462.18 | 2,485.65 | 2,485.65 | 92 |
02 Feb 2024 | 2,460.00 | 2,486.73 | 2,427.40 | 2,486.73 | 2,486.73 | 78 |
01 Feb 2024 | 2,408.77 | 2,429.79 | 2,403.61 | 2,422.69 | 2,422.69 | 2,741 |
31 Jan 2024 | 2,429.38 | 2,439.00 | 2,397.68 | 2,425.00 | 2,425.00 | 36 |
30 Jan 2024 | 2,405.78 | 2,420.00 | 2,391.24 | 2,409.11 | 2,409.11 | 10 |
29 Jan 2024 | 2,342.42 | 2,383.77 | 2,328.56 | 2,381.15 | 2,381.15 | 132 |
26 Jan 2024 | 2,325.99 | 2,328.69 | 2,310.00 | 2,321.38 | 2,321.38 | 25 |
25 Jan 2024 | 2,333.90 | 2,348.65 | 2,309.69 | 2,311.89 | 2,311.89 | 310 |
24 Jan 2024 | 2,341.47 | 2,343.30 | 2,327.62 | 2,332.15 | 2,332.15 | 44 |
23 Jan 2024 | 2,318.01 | 2,327.05 | 2,302.59 | 2,321.21 | 2,321.21 | 8 |
22 Jan 2024 | 2,344.66 | 2,360.00 | 2,316.14 | 2,336.91 | 2,336.91 | 38 |
19 Jan 2024 | 2,342.00 | 2,346.27 | 2,323.25 | 2,345.47 | 2,345.47 | 45 |
18 Jan 2024 | 2,322.67 | 2,328.45 | 2,303.08 | 2,310.47 | 2,310.47 | 21 |
17 Jan 2024 | 2,304.87 | 2,310.00 | 2,280.91 | 2,301.18 | 2,301.18 | 12 |
16 Jan 2024 | 2,267.08 | 2,304.46 | 2,267.08 | 2,289.57 | 2,289.57 | 57 |
15 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |