Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2,745.00 | 2,817.50 | 2,743.00 | 2,811.50 | 2,811.50 | 340,800 |
13 Jun 2024 | 2,765.00 | 2,787.00 | 2,732.50 | 2,748.50 | 2,748.50 | 384,400 |
12 Jun 2024 | 2,764.00 | 2,798.00 | 2,752.00 | 2,760.00 | 2,760.00 | 383,400 |
11 Jun 2024 | 2,770.00 | 2,795.00 | 2,750.50 | 2,760.00 | 2,760.00 | 366,700 |
10 Jun 2024 | 2,719.50 | 2,765.00 | 2,708.50 | 2,747.00 | 2,747.00 | 366,500 |
07 Jun 2024 | 2,745.00 | 2,772.50 | 2,697.50 | 2,719.50 | 2,719.50 | 415,900 |
06 Jun 2024 | 2,812.00 | 2,830.00 | 2,698.00 | 2,721.50 | 2,721.50 | 556,400 |
05 Jun 2024 | 2,807.00 | 2,889.00 | 2,804.50 | 2,825.50 | 2,825.50 | 1,210,200 |
04 Jun 2024 | 2,667.50 | 2,710.00 | 2,667.50 | 2,699.00 | 2,699.00 | 370,700 |
03 Jun 2024 | 2,646.50 | 2,677.00 | 2,642.00 | 2,667.50 | 2,667.50 | 302,900 |
31 May 2024 | 2,599.50 | 2,658.50 | 2,599.50 | 2,642.00 | 2,642.00 | 376,000 |
30 May 2024 | 2,571.50 | 2,619.50 | 2,569.50 | 2,619.50 | 2,619.50 | 478,200 |
29 May 2024 | 2,547.50 | 2,588.50 | 2,533.50 | 2,571.50 | 2,571.50 | 287,000 |
28 May 2024 | 2,567.00 | 2,580.50 | 2,545.00 | 2,547.50 | 2,547.50 | 281,900 |
27 May 2024 | 2,538.00 | 2,573.00 | 2,533.00 | 2,567.00 | 2,567.00 | 253,500 |
24 May 2024 | 2,516.50 | 2,549.00 | 2,507.00 | 2,543.50 | 2,543.50 | 282,600 |
23 May 2024 | 2,533.50 | 2,542.50 | 2,516.00 | 2,533.00 | 2,533.00 | 276,700 |
22 May 2024 | 2,519.50 | 2,542.00 | 2,515.00 | 2,518.00 | 2,518.00 | 371,300 |
21 May 2024 | 2,556.00 | 2,570.50 | 2,521.50 | 2,532.50 | 2,532.50 | 349,500 |
20 May 2024 | 2,550.00 | 2,574.00 | 2,538.00 | 2,556.00 | 2,556.00 | 343,400 |
17 May 2024 | 2,565.50 | 2,575.50 | 2,543.00 | 2,570.50 | 2,570.50 | 399,100 |
16 May 2024 | 2,578.00 | 2,609.50 | 2,550.50 | 2,591.50 | 2,591.50 | 420,400 |
15 May 2024 | 2,612.50 | 2,627.50 | 2,566.00 | 2,578.00 | 2,578.00 | 442,200 |
14 May 2024 | 2,632.00 | 2,658.00 | 2,598.50 | 2,630.00 | 2,630.00 | 453,900 |
13 May 2024 | 2,627.50 | 2,670.00 | 2,590.00 | 2,663.50 | 2,663.50 | 594,000 |
10 May 2024 | 2,559.50 | 2,668.50 | 2,508.50 | 2,659.50 | 2,659.50 | 1,273,400 |
09 May 2024 | 2,370.00 | 2,416.00 | 2,354.00 | 2,409.50 | 2,409.50 | 487,900 |
08 May 2024 | 2,345.50 | 2,381.00 | 2,343.50 | 2,355.00 | 2,355.00 | 314,700 |
07 May 2024 | 2,330.00 | 2,367.00 | 2,329.50 | 2,356.00 | 2,356.00 | 338,500 |
02 May 2024 | 2,330.00 | 2,335.00 | 2,303.50 | 2,305.00 | 2,305.00 | 163,400 |
01 May 2024 | 2,306.00 | 2,330.00 | 2,288.00 | 2,324.00 | 2,324.00 | 250,900 |
30 Apr 2024 | 2,373.50 | 2,374.50 | 2,292.50 | 2,326.50 | 2,326.50 | 259,400 |
26 Apr 2024 | 2,255.00 | 2,331.00 | 2,253.00 | 2,323.50 | 2,323.50 | 347,700 |
25 Apr 2024 | 2,292.00 | 2,300.00 | 2,260.50 | 2,264.50 | 2,264.50 | 194,800 |
24 Apr 2024 | 2,271.50 | 2,291.00 | 2,256.50 | 2,277.50 | 2,277.50 | 346,300 |
23 Apr 2024 | 2,260.50 | 2,279.00 | 2,250.50 | 2,263.00 | 2,263.00 | 193,400 |
22 Apr 2024 | 2,227.50 | 2,250.50 | 2,206.50 | 2,242.50 | 2,242.50 | 306,900 |
19 Apr 2024 | 2,205.00 | 2,211.50 | 2,154.00 | 2,192.00 | 2,192.00 | 365,800 |
18 Apr 2024 | 2,211.50 | 2,243.50 | 2,209.00 | 2,231.00 | 2,231.00 | 243,600 |
17 Apr 2024 | 2,235.00 | 2,243.50 | 2,204.50 | 2,221.00 | 2,221.00 | 225,400 |
16 Apr 2024 | 2,262.50 | 2,265.00 | 2,238.50 | 2,250.50 | 2,250.50 | 233,300 |
15 Apr 2024 | 2,275.00 | 2,303.00 | 2,251.50 | 2,266.00 | 2,266.00 | 271,200 |
12 Apr 2024 | 2,334.00 | 2,353.50 | 2,272.00 | 2,275.00 | 2,275.00 | 402,000 |
11 Apr 2024 | 2,324.50 | 2,326.50 | 2,297.00 | 2,312.50 | 2,312.50 | 234,800 |
10 Apr 2024 | 2,365.00 | 2,369.00 | 2,346.50 | 2,350.00 | 2,350.00 | 163,300 |
09 Apr 2024 | 2,317.00 | 2,356.50 | 2,317.00 | 2,343.50 | 2,343.50 | 303,300 |
08 Apr 2024 | 2,275.00 | 2,315.50 | 2,265.50 | 2,308.00 | 2,308.00 | 316,900 |
05 Apr 2024 | 2,280.00 | 2,292.00 | 2,254.00 | 2,273.00 | 2,273.00 | 238,500 |
04 Apr 2024 | 2,314.00 | 2,322.50 | 2,277.50 | 2,290.00 | 2,290.00 | 284,400 |
03 Apr 2024 | 2,286.00 | 2,300.50 | 2,265.00 | 2,280.00 | 2,280.00 | 402,500 |
02 Apr 2024 | 2,400.00 | 2,400.50 | 2,305.00 | 2,306.00 | 2,306.00 | 571,700 |
01 Apr 2024 | 2,458.00 | 2,465.00 | 2,400.50 | 2,421.50 | 2,421.50 | 326,400 |
29 Mar 2024 | 2,432.00 | 2,454.00 | 2,429.50 | 2,443.50 | 2,443.50 | 187,500 |
28 Mar 2024 | 2,418.00 | 2,438.50 | 2,406.00 | 2,417.50 | 2,417.50 | 347,800 |
27 Mar 2024 | 2,400.50 | 2,474.00 | 2,383.00 | 2,440.50 | 2,440.50 | 619,300 |
26 Mar 2024 | 2,358.50 | 2,384.00 | 2,334.00 | 2,376.50 | 2,376.50 | 473,600 |
25 Mar 2024 | 2,350.00 | 2,369.50 | 2,341.50 | 2,358.50 | 2,358.50 | 307,100 |
22 Mar 2024 | 2,322.00 | 2,364.00 | 2,315.00 | 2,356.00 | 2,356.00 | 518,200 |
21 Mar 2024 | 2,325.00 | 2,356.00 | 2,278.00 | 2,298.50 | 2,298.50 | 573,500 |
19 Mar 2024 | 2,221.50 | 2,329.50 | 2,215.50 | 2,329.50 | 2,329.50 | 834,700 |
18 Mar 2024 | 2,182.00 | 2,224.50 | 2,172.50 | 2,221.50 | 2,221.50 | 344,800 |
15 Mar 2024 | 2,135.00 | 2,189.00 | 2,133.00 | 2,177.50 | 2,177.50 | 931,300 |
14 Mar 2024 | 2,119.00 | 2,133.00 | 2,105.50 | 2,122.00 | 2,122.00 | 567,500 |
13 Mar 2024 | 2,180.00 | 2,200.00 | 2,117.00 | 2,127.50 | 2,127.50 | 659,800 |
12 Mar 2024 | 2,192.50 | 2,211.00 | 2,173.00 | 2,201.50 | 2,201.50 | 618,000 |
11 Mar 2024 | 2,184.00 | 2,214.50 | 2,177.50 | 2,192.50 | 2,192.50 | 591,300 |
08 Mar 2024 | 2,160.00 | 2,207.00 | 2,158.50 | 2,194.50 | 2,194.50 | 641,400 |
07 Mar 2024 | 2,165.50 | 2,194.00 | 2,160.50 | 2,169.50 | 2,169.50 | 644,100 |
06 Mar 2024 | 2,135.00 | 2,183.00 | 2,124.00 | 2,161.00 | 2,161.00 | 620,600 |
05 Mar 2024 | 2,131.00 | 2,148.50 | 2,110.00 | 2,125.50 | 2,125.50 | 648,000 |
04 Mar 2024 | 2,176.50 | 2,194.50 | 2,126.00 | 2,127.00 | 2,127.00 | 706,000 |
01 Mar 2024 | 2,190.00 | 2,222.00 | 2,156.50 | 2,171.00 | 2,171.00 | 590,300 |
29 Feb 2024 | 2,221.00 | 2,233.50 | 2,170.50 | 2,173.00 | 2,173.00 | 1,097,400 |
28 Feb 2024 | 2,248.00 | 2,277.50 | 2,247.50 | 2,250.00 | 2,250.00 | 425,300 |
27 Feb 2024 | 2,227.00 | 2,257.00 | 2,216.00 | 2,226.00 | 2,226.00 | 479,800 |
26 Feb 2024 | 2,275.00 | 2,287.50 | 2,226.00 | 2,227.00 | 2,227.00 | 589,000 |
22 Feb 2024 | 2,254.50 | 2,285.50 | 2,252.50 | 2,272.00 | 2,272.00 | 478,700 |
21 Feb 2024 | 2,254.00 | 2,288.50 | 2,233.00 | 2,251.50 | 2,251.50 | 469,100 |
20 Feb 2024 | 2,320.50 | 2,323.50 | 2,245.50 | 2,263.00 | 2,263.00 | 834,200 |
19 Feb 2024 | 2,195.00 | 2,326.50 | 2,141.00 | 2,320.50 | 2,320.50 | 951,400 |
16 Feb 2024 | 2,220.50 | 2,245.00 | 2,190.50 | 2,223.50 | 2,223.50 | 1,014,500 |
15 Feb 2024 | 2,353.00 | 2,400.50 | 2,213.00 | 2,217.00 | 2,217.00 | 2,123,600 |
14 Feb 2024 | 2,425.00 | 2,465.00 | 2,378.50 | 2,453.00 | 2,453.00 | 494,300 |
13 Feb 2024 | 2,454.00 | 2,463.00 | 2,423.50 | 2,443.00 | 2,443.00 | 338,000 |
09 Feb 2024 | 2,450.00 | 2,462.00 | 2,420.00 | 2,433.50 | 2,433.50 | 339,700 |
08 Feb 2024 | 2,474.00 | 2,489.50 | 2,457.00 | 2,475.00 | 2,475.00 | 309,500 |
07 Feb 2024 | 2,505.00 | 2,519.00 | 2,474.50 | 2,486.50 | 2,486.50 | 303,500 |
06 Feb 2024 | 2,520.00 | 2,520.00 | 2,487.50 | 2,500.50 | 2,500.50 | 200,300 |
05 Feb 2024 | 2,496.50 | 2,530.50 | 2,488.00 | 2,527.50 | 2,527.50 | 303,400 |
02 Feb 2024 | 2,474.00 | 2,528.00 | 2,468.50 | 2,485.50 | 2,485.50 | 360,100 |
01 Feb 2024 | 2,460.00 | 2,460.00 | 2,440.00 | 2,454.00 | 2,454.00 | 345,200 |
31 Jan 2024 | 2,459.50 | 2,492.50 | 2,459.00 | 2,489.50 | 2,489.50 | 412,200 |
30 Jan 2024 | 2,468.00 | 2,482.00 | 2,455.00 | 2,460.00 | 2,460.00 | 188,500 |
29 Jan 2024 | 2,478.50 | 2,489.50 | 2,461.00 | 2,468.00 | 2,468.00 | 242,400 |
26 Jan 2024 | 2,453.00 | 2,490.00 | 2,445.00 | 2,478.00 | 2,478.00 | 320,200 |
25 Jan 2024 | 2,420.50 | 2,477.00 | 2,412.50 | 2,472.50 | 2,472.50 | 378,100 |
24 Jan 2024 | 2,445.00 | 2,509.00 | 2,425.00 | 2,431.00 | 2,431.00 | 395,400 |
23 Jan 2024 | 2,450.50 | 2,461.50 | 2,427.50 | 2,441.00 | 2,441.00 | 291,000 |
22 Jan 2024 | 2,401.00 | 2,430.00 | 2,381.00 | 2,429.50 | 2,429.50 | 268,100 |
19 Jan 2024 | 2,449.00 | 2,458.00 | 2,390.50 | 2,395.50 | 2,395.50 | 499,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |