Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 2,169.00 | 2,176.00 | 2,136.00 | 2,163.00 | 2,163.00 | 9,900 |
20 Jun 2024 | 2,166.00 | 2,176.00 | 2,121.00 | 2,151.00 | 2,151.00 | 22,600 |
19 Jun 2024 | 2,140.00 | 2,185.00 | 2,136.00 | 2,159.00 | 2,159.00 | 29,600 |
18 Jun 2024 | 2,165.00 | 2,170.00 | 2,124.00 | 2,137.00 | 2,137.00 | 24,400 |
17 Jun 2024 | 2,201.00 | 2,201.00 | 2,131.00 | 2,148.00 | 2,148.00 | 29,500 |
14 Jun 2024 | 2,142.00 | 2,223.00 | 2,141.00 | 2,200.00 | 2,200.00 | 18,600 |
13 Jun 2024 | 2,231.00 | 2,246.00 | 2,163.00 | 2,165.00 | 2,165.00 | 44,700 |
12 Jun 2024 | 2,215.00 | 2,238.00 | 2,206.00 | 2,218.00 | 2,218.00 | 19,800 |
11 Jun 2024 | 2,205.00 | 2,226.00 | 2,200.00 | 2,214.00 | 2,214.00 | 12,800 |
10 Jun 2024 | 2,200.00 | 2,234.00 | 2,187.00 | 2,211.00 | 2,211.00 | 20,500 |
07 Jun 2024 | 2,155.00 | 2,207.00 | 2,142.00 | 2,199.00 | 2,199.00 | 27,900 |
06 Jun 2024 | 2,190.00 | 2,190.00 | 2,140.00 | 2,146.00 | 2,146.00 | 15,700 |
05 Jun 2024 | 2,148.00 | 2,189.00 | 2,122.00 | 2,131.00 | 2,131.00 | 44,000 |
04 Jun 2024 | 2,106.00 | 2,168.00 | 2,103.00 | 2,148.00 | 2,148.00 | 40,000 |
03 Jun 2024 | 2,200.00 | 2,212.00 | 2,106.00 | 2,146.00 | 2,146.00 | 59,000 |
31 May 2024 | 2,061.00 | 2,174.00 | 2,061.00 | 2,161.00 | 2,161.00 | 71,900 |
30 May 2024 | 2,235.00 | 2,235.00 | 2,061.00 | 2,067.00 | 2,067.00 | 270,700 |
29 May 2024 | 2,348.00 | 2,348.00 | 2,234.00 | 2,271.00 | 2,271.00 | 87,500 |
28 May 2024 | 2,350.00 | 2,391.00 | 2,314.00 | 2,327.00 | 2,327.00 | 62,700 |
27 May 2024 | 2,293.00 | 2,324.00 | 2,275.00 | 2,324.00 | 2,324.00 | 37,600 |
24 May 2024 | 2,262.00 | 2,318.00 | 2,233.00 | 2,288.00 | 2,288.00 | 72,000 |
23 May 2024 | 2,336.00 | 2,359.00 | 2,300.00 | 2,312.00 | 2,312.00 | 64,200 |
22 May 2024 | 2,362.00 | 2,387.00 | 2,317.00 | 2,336.00 | 2,336.00 | 52,700 |
21 May 2024 | 2,428.00 | 2,452.00 | 2,362.00 | 2,362.00 | 2,362.00 | 45,400 |
20 May 2024 | 2,390.00 | 2,452.00 | 2,380.00 | 2,396.00 | 2,396.00 | 62,000 |
17 May 2024 | 2,330.00 | 2,426.00 | 2,305.00 | 2,406.00 | 2,406.00 | 42,400 |
16 May 2024 | 2,430.00 | 2,444.00 | 2,331.00 | 2,341.00 | 2,341.00 | 81,700 |
15 May 2024 | 2,459.00 | 2,488.00 | 2,356.00 | 2,361.00 | 2,361.00 | 119,900 |
14 May 2024 | 2,540.00 | 2,576.00 | 2,398.00 | 2,462.00 | 2,462.00 | 211,500 |
13 May 2024 | 2,720.00 | 2,720.00 | 2,550.00 | 2,588.00 | 2,588.00 | 147,700 |
10 May 2024 | 2,712.00 | 2,739.00 | 2,702.00 | 2,718.00 | 2,718.00 | 28,700 |
09 May 2024 | 2,698.00 | 2,757.00 | 2,687.00 | 2,705.00 | 2,705.00 | 42,900 |
08 May 2024 | 2,748.00 | 2,758.00 | 2,705.00 | 2,711.00 | 2,711.00 | 27,100 |
07 May 2024 | 2,752.00 | 2,789.00 | 2,730.00 | 2,748.00 | 2,748.00 | 40,900 |
02 May 2024 | 2,701.00 | 2,738.00 | 2,690.00 | 2,712.00 | 2,712.00 | 18,500 |
01 May 2024 | 2,740.00 | 2,756.00 | 2,693.00 | 2,694.00 | 2,694.00 | 21,500 |
30 Apr 2024 | 2,773.00 | 2,779.00 | 2,720.00 | 2,729.00 | 2,729.00 | 32,400 |
26 Apr 2024 | 2,696.00 | 2,749.00 | 2,666.00 | 2,719.00 | 2,719.00 | 62,200 |
25 Apr 2024 | 2,709.00 | 2,726.00 | 2,683.00 | 2,696.00 | 2,696.00 | 34,000 |
24 Apr 2024 | 2,700.00 | 2,730.00 | 2,670.00 | 2,730.00 | 2,730.00 | 23,100 |
23 Apr 2024 | 2,683.00 | 2,709.00 | 2,657.00 | 2,689.00 | 2,689.00 | 44,600 |
22 Apr 2024 | 2,645.00 | 2,673.00 | 2,601.00 | 2,660.00 | 2,660.00 | 40,400 |
19 Apr 2024 | 2,697.00 | 2,715.00 | 2,565.00 | 2,608.00 | 2,608.00 | 109,100 |
18 Apr 2024 | 2,667.00 | 2,736.00 | 2,635.00 | 2,722.00 | 2,722.00 | 53,600 |
17 Apr 2024 | 2,814.00 | 2,857.00 | 2,678.00 | 2,691.00 | 2,691.00 | 98,100 |
16 Apr 2024 | 2,920.00 | 2,944.00 | 2,807.00 | 2,814.00 | 2,814.00 | 65,900 |
15 Apr 2024 | 2,984.00 | 2,984.00 | 2,921.00 | 2,949.00 | 2,949.00 | 36,400 |
12 Apr 2024 | 2,953.00 | 3,030.00 | 2,915.00 | 2,988.00 | 2,988.00 | 46,300 |
11 Apr 2024 | 2,905.00 | 2,929.00 | 2,865.00 | 2,905.00 | 2,905.00 | 52,600 |
10 Apr 2024 | 2,904.00 | 2,970.00 | 2,901.00 | 2,922.00 | 2,922.00 | 33,200 |
09 Apr 2024 | 2,891.00 | 2,934.00 | 2,891.00 | 2,917.00 | 2,917.00 | 19,300 |
08 Apr 2024 | 2,878.00 | 2,924.00 | 2,827.00 | 2,865.00 | 2,865.00 | 36,600 |
05 Apr 2024 | 2,867.00 | 2,918.00 | 2,840.00 | 2,861.00 | 2,861.00 | 61,100 |
04 Apr 2024 | 2,985.00 | 2,991.00 | 2,900.00 | 2,917.00 | 2,917.00 | 49,600 |
03 Apr 2024 | 2,897.00 | 2,981.00 | 2,850.00 | 2,937.00 | 2,937.00 | 43,800 |
02 Apr 2024 | 2,950.00 | 3,020.00 | 2,900.00 | 2,928.00 | 2,928.00 | 77,000 |
01 Apr 2024 | 3,180.00 | 3,180.00 | 2,934.00 | 2,948.00 | 2,948.00 | 122,400 |
29 Mar 2024 | 3,195.00 | 3,210.00 | 3,110.00 | 3,155.00 | 3,155.00 | 80,300 |
28 Mar 2024 | 2,880.00 | 3,160.00 | 2,867.00 | 3,115.00 | 3,115.00 | 152,200 |
27 Mar 2024 | 2,802.00 | 2,879.00 | 2,767.00 | 2,851.00 | 2,851.00 | 50,900 |
26 Mar 2024 | 2,845.00 | 2,863.00 | 2,786.00 | 2,807.00 | 2,807.00 | 63,300 |
25 Mar 2024 | 2,899.00 | 2,907.00 | 2,829.00 | 2,842.00 | 2,842.00 | 67,500 |
22 Mar 2024 | 2,875.00 | 2,914.00 | 2,850.00 | 2,903.00 | 2,903.00 | 70,900 |
21 Mar 2024 | 2,847.00 | 2,857.00 | 2,780.00 | 2,849.00 | 2,849.00 | 61,400 |
19 Mar 2024 | 2,729.00 | 2,809.00 | 2,704.00 | 2,797.00 | 2,797.00 | 39,000 |
18 Mar 2024 | 2,641.00 | 2,728.00 | 2,641.00 | 2,716.00 | 2,716.00 | 57,800 |
15 Mar 2024 | 2,661.00 | 2,711.00 | 2,628.00 | 2,668.00 | 2,668.00 | 57,000 |
14 Mar 2024 | 2,689.00 | 2,711.00 | 2,628.00 | 2,711.00 | 2,711.00 | 55,700 |
13 Mar 2024 | 2,677.00 | 2,750.00 | 2,662.00 | 2,689.00 | 2,689.00 | 62,800 |
12 Mar 2024 | 2,550.00 | 2,643.00 | 2,516.00 | 2,643.00 | 2,643.00 | 90,200 |
11 Mar 2024 | 2,617.00 | 2,643.00 | 2,550.00 | 2,590.00 | 2,590.00 | 90,700 |
08 Mar 2024 | 2,632.00 | 2,717.00 | 2,600.00 | 2,683.00 | 2,683.00 | 63,100 |
07 Mar 2024 | 2,700.00 | 2,804.00 | 2,662.00 | 2,682.00 | 2,682.00 | 93,700 |
06 Mar 2024 | 2,678.00 | 2,788.00 | 2,645.00 | 2,750.00 | 2,750.00 | 69,400 |
05 Mar 2024 | 2,751.00 | 2,770.00 | 2,600.00 | 2,681.00 | 2,681.00 | 110,700 |
04 Mar 2024 | 2,939.00 | 2,950.00 | 2,700.00 | 2,738.00 | 2,738.00 | 98,100 |
01 Mar 2024 | 2,924.00 | 2,967.00 | 2,910.00 | 2,946.00 | 2,946.00 | 44,700 |
29 Feb 2024 | 2,899.00 | 2,952.00 | 2,870.00 | 2,924.00 | 2,924.00 | 38,400 |
28 Feb 2024 | 2,900.00 | 2,947.00 | 2,875.00 | 2,915.00 | 2,915.00 | 57,200 |
27 Feb 2024 | 2,984.00 | 3,020.00 | 2,916.00 | 2,923.00 | 2,923.00 | 59,500 |
26 Feb 2024 | 3,035.00 | 3,060.00 | 2,980.00 | 2,985.00 | 2,985.00 | 76,000 |
22 Feb 2024 | 2,974.00 | 3,030.00 | 2,970.00 | 2,997.00 | 2,997.00 | 57,400 |
21 Feb 2024 | 2,957.00 | 3,000.00 | 2,923.00 | 2,953.00 | 2,953.00 | 60,000 |
20 Feb 2024 | 2,910.00 | 3,030.00 | 2,910.00 | 2,978.00 | 2,978.00 | 131,600 |
19 Feb 2024 | 2,769.00 | 2,882.00 | 2,768.00 | 2,870.00 | 2,870.00 | 89,500 |
16 Feb 2024 | 2,754.00 | 2,860.00 | 2,680.00 | 2,792.00 | 2,792.00 | 139,300 |
15 Feb 2024 | 2,658.00 | 2,969.00 | 2,643.00 | 2,755.00 | 2,755.00 | 412,300 |
14 Feb 2024 | 2,515.00 | 2,568.00 | 2,472.00 | 2,508.00 | 2,508.00 | 121,400 |
13 Feb 2024 | 2,430.00 | 2,508.00 | 2,425.00 | 2,503.00 | 2,503.00 | 39,400 |
09 Feb 2024 | 2,428.00 | 2,475.00 | 2,414.00 | 2,414.00 | 2,414.00 | 30,600 |
08 Feb 2024 | 2,475.00 | 2,477.00 | 2,398.00 | 2,429.00 | 2,429.00 | 109,000 |
07 Feb 2024 | 2,451.00 | 2,508.00 | 2,440.00 | 2,481.00 | 2,481.00 | 36,500 |
06 Feb 2024 | 2,545.00 | 2,545.00 | 2,451.00 | 2,451.00 | 2,451.00 | 90,100 |
05 Feb 2024 | 2,552.00 | 2,581.00 | 2,481.00 | 2,545.00 | 2,545.00 | 59,100 |
02 Feb 2024 | 2,550.00 | 2,593.00 | 2,517.00 | 2,530.00 | 2,530.00 | 51,500 |
01 Feb 2024 | 2,595.00 | 2,615.00 | 2,527.00 | 2,527.00 | 2,527.00 | 76,300 |
31 Jan 2024 | 2,578.00 | 2,619.00 | 2,575.00 | 2,605.00 | 2,605.00 | 48,400 |
30 Jan 2024 | 2,581.00 | 2,599.00 | 2,526.00 | 2,580.00 | 2,580.00 | 84,800 |
29 Jan 2024 | 2,495.00 | 2,576.00 | 2,495.00 | 2,573.00 | 2,573.00 | 64,600 |
26 Jan 2024 | 2,500.00 | 2,538.00 | 2,460.00 | 2,491.00 | 2,491.00 | 71,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |