Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2,076.00 | 2,150.00 | 2,075.00 | 2,131.00 | 2,131.00 | 23,900 |
13 Jun 2024 | 2,077.00 | 2,109.00 | 2,077.00 | 2,078.00 | 2,078.00 | 8,500 |
12 Jun 2024 | 2,095.00 | 2,117.00 | 2,081.00 | 2,082.00 | 2,082.00 | 10,300 |
11 Jun 2024 | 2,106.00 | 2,111.00 | 2,085.00 | 2,095.00 | 2,095.00 | 4,300 |
10 Jun 2024 | 2,085.00 | 2,113.00 | 2,072.00 | 2,111.00 | 2,111.00 | 4,900 |
07 Jun 2024 | 2,058.00 | 2,101.00 | 2,058.00 | 2,085.00 | 2,085.00 | 8,900 |
06 Jun 2024 | 2,091.00 | 2,091.00 | 2,057.00 | 2,058.00 | 2,058.00 | 8,300 |
05 Jun 2024 | 2,110.00 | 2,134.00 | 2,098.00 | 2,098.00 | 2,098.00 | 6,700 |
04 Jun 2024 | 2,096.00 | 2,161.00 | 2,096.00 | 2,135.00 | 2,135.00 | 10,500 |
03 Jun 2024 | 2,093.00 | 2,125.00 | 2,072.00 | 2,096.00 | 2,096.00 | 9,800 |
31 May 2024 | 2,000.00 | 2,093.00 | 2,000.00 | 2,087.00 | 2,087.00 | 18,700 |
30 May 2024 | 2,023.00 | 2,046.00 | 1,983.00 | 1,983.00 | 1,983.00 | 22,800 |
29 May 2024 | 2,117.00 | 2,129.00 | 2,063.00 | 2,066.00 | 2,066.00 | 14,800 |
28 May 2024 | 2,083.00 | 2,159.00 | 2,083.00 | 2,132.00 | 2,132.00 | 16,100 |
27 May 2024 | 2,089.00 | 2,090.00 | 2,054.00 | 2,069.00 | 2,069.00 | 10,000 |
24 May 2024 | 2,074.00 | 2,084.00 | 2,053.00 | 2,067.00 | 2,067.00 | 12,800 |
23 May 2024 | 2,103.00 | 2,112.00 | 2,080.00 | 2,090.00 | 2,090.00 | 9,800 |
22 May 2024 | 2,112.00 | 2,144.00 | 2,098.00 | 2,114.00 | 2,114.00 | 14,300 |
21 May 2024 | 2,114.00 | 2,155.00 | 2,099.00 | 2,111.00 | 2,111.00 | 11,400 |
20 May 2024 | 2,058.00 | 2,155.00 | 2,045.00 | 2,111.00 | 2,111.00 | 29,700 |
17 May 2024 | 2,080.00 | 2,099.00 | 2,023.00 | 2,045.00 | 2,045.00 | 48,500 |
16 May 2024 | 2,140.00 | 2,150.00 | 2,047.00 | 2,065.00 | 2,065.00 | 39,200 |
15 May 2024 | 2,282.00 | 2,290.00 | 2,138.00 | 2,140.00 | 2,140.00 | 44,000 |
14 May 2024 | 2,222.00 | 2,328.00 | 2,220.00 | 2,250.00 | 2,250.00 | 45,800 |
13 May 2024 | 2,460.00 | 2,460.00 | 2,375.00 | 2,378.00 | 2,378.00 | 26,700 |
10 May 2024 | 2,422.00 | 2,429.00 | 2,381.00 | 2,407.00 | 2,407.00 | 8,300 |
09 May 2024 | 2,421.00 | 2,421.00 | 2,375.00 | 2,410.00 | 2,410.00 | 6,600 |
08 May 2024 | 2,417.00 | 2,433.00 | 2,401.00 | 2,421.00 | 2,421.00 | 7,800 |
07 May 2024 | 2,345.00 | 2,431.00 | 2,345.00 | 2,408.00 | 2,408.00 | 15,600 |
02 May 2024 | 2,380.00 | 2,380.00 | 2,326.00 | 2,334.00 | 2,334.00 | 17,700 |
01 May 2024 | 2,432.00 | 2,450.00 | 2,369.00 | 2,390.00 | 2,390.00 | 19,500 |
30 Apr 2024 | 2,502.00 | 2,531.00 | 2,421.00 | 2,449.00 | 2,449.00 | 14,900 |
26 Apr 2024 | 2,387.00 | 2,473.00 | 2,371.00 | 2,467.00 | 2,467.00 | 17,000 |
25 Apr 2024 | 2,444.00 | 2,453.00 | 2,380.00 | 2,380.00 | 2,380.00 | 12,000 |
24 Apr 2024 | 2,349.00 | 2,425.00 | 2,318.00 | 2,407.00 | 2,407.00 | 14,800 |
23 Apr 2024 | 2,353.00 | 2,354.00 | 2,300.00 | 2,335.00 | 2,335.00 | 9,100 |
22 Apr 2024 | 2,326.00 | 2,399.00 | 2,318.00 | 2,347.00 | 2,347.00 | 23,200 |
19 Apr 2024 | 2,299.00 | 2,380.00 | 2,266.00 | 2,320.00 | 2,320.00 | 57,700 |
18 Apr 2024 | 2,237.00 | 2,297.00 | 2,225.00 | 2,297.00 | 2,297.00 | 10,300 |
17 Apr 2024 | 2,224.00 | 2,278.00 | 2,201.00 | 2,247.00 | 2,247.00 | 16,800 |
16 Apr 2024 | 2,252.00 | 2,252.00 | 2,208.00 | 2,208.00 | 2,208.00 | 27,000 |
15 Apr 2024 | 2,300.00 | 2,300.00 | 2,257.00 | 2,282.00 | 2,282.00 | 10,900 |
12 Apr 2024 | 2,340.00 | 2,365.00 | 2,301.00 | 2,301.00 | 2,301.00 | 12,600 |
11 Apr 2024 | 2,377.00 | 2,377.00 | 2,340.00 | 2,340.00 | 2,340.00 | 3,800 |
10 Apr 2024 | 2,391.00 | 2,438.00 | 2,377.00 | 2,377.00 | 2,377.00 | 9,000 |
09 Apr 2024 | 2,363.00 | 2,403.00 | 2,327.00 | 2,370.00 | 2,370.00 | 22,000 |
08 Apr 2024 | 2,324.00 | 2,387.00 | 2,324.00 | 2,341.00 | 2,341.00 | 10,400 |
05 Apr 2024 | 2,315.00 | 2,373.00 | 2,298.00 | 2,298.00 | 2,298.00 | 25,300 |
04 Apr 2024 | 2,388.00 | 2,404.00 | 2,362.00 | 2,365.00 | 2,365.00 | 10,900 |
03 Apr 2024 | 2,420.00 | 2,431.00 | 2,354.00 | 2,388.00 | 2,388.00 | 16,800 |
02 Apr 2024 | 2,426.00 | 2,470.00 | 2,396.00 | 2,456.00 | 2,456.00 | 20,400 |
01 Apr 2024 | 2,525.00 | 2,534.00 | 2,424.00 | 2,424.00 | 2,424.00 | 19,600 |
29 Mar 2024 | 2,358.00 | 2,488.00 | 2,358.00 | 2,488.00 | 2,488.00 | 26,600 |
28 Mar 2024 | 2,340.00 | 2,389.00 | 2,333.00 | 2,357.00 | 2,357.00 | 36,900 |
27 Mar 2024 | 2,327.00 | 2,367.00 | 2,319.00 | 2,326.00 | 2,326.00 | 20,600 |
26 Mar 2024 | 2,300.00 | 2,338.00 | 2,276.00 | 2,333.00 | 2,333.00 | 27,100 |
25 Mar 2024 | 2,344.00 | 2,365.00 | 2,310.00 | 2,310.00 | 2,310.00 | 25,600 |
22 Mar 2024 | 2,390.00 | 2,390.00 | 2,345.00 | 2,354.00 | 2,354.00 | 29,500 |
21 Mar 2024 | 2,367.00 | 2,395.00 | 2,337.00 | 2,384.00 | 2,384.00 | 33,700 |
19 Mar 2024 | 2,398.00 | 2,402.00 | 2,355.00 | 2,375.00 | 2,375.00 | 27,600 |
18 Mar 2024 | 2,400.00 | 2,419.00 | 2,360.00 | 2,392.00 | 2,392.00 | 39,200 |
15 Mar 2024 | 2,471.00 | 2,471.00 | 2,415.00 | 2,416.00 | 2,416.00 | 35,500 |
14 Mar 2024 | 2,553.00 | 2,564.00 | 2,511.00 | 2,521.00 | 2,521.00 | 26,900 |
13 Mar 2024 | 2,619.00 | 2,643.00 | 2,535.00 | 2,562.00 | 2,562.00 | 32,000 |
12 Mar 2024 | 2,552.00 | 2,642.00 | 2,551.00 | 2,642.00 | 2,642.00 | 27,100 |
11 Mar 2024 | 2,635.00 | 2,647.00 | 2,565.00 | 2,587.00 | 2,587.00 | 29,400 |
08 Mar 2024 | 2,673.00 | 2,697.00 | 2,626.00 | 2,662.00 | 2,662.00 | 29,000 |
07 Mar 2024 | 2,773.00 | 2,803.00 | 2,688.00 | 2,695.00 | 2,695.00 | 32,000 |
06 Mar 2024 | 2,649.00 | 2,774.00 | 2,630.00 | 2,773.00 | 2,773.00 | 39,800 |
05 Mar 2024 | 2,610.00 | 2,664.00 | 2,586.00 | 2,661.00 | 2,661.00 | 21,300 |
04 Mar 2024 | 2,586.00 | 2,640.00 | 2,573.00 | 2,612.00 | 2,612.00 | 28,000 |
01 Mar 2024 | 2,647.00 | 2,647.00 | 2,556.00 | 2,560.00 | 2,560.00 | 30,000 |
29 Feb 2024 | 2,650.00 | 2,653.00 | 2,512.00 | 2,638.00 | 2,638.00 | 78,300 |
28 Feb 2024 | 2,700.00 | 2,830.00 | 2,673.00 | 2,697.00 | 2,697.00 | 68,400 |
27 Feb 2024 | 2,610.00 | 2,639.00 | 2,575.00 | 2,600.00 | 2,600.00 | 21,700 |
26 Feb 2024 | 2,630.00 | 2,646.00 | 2,569.00 | 2,625.00 | 2,625.00 | 25,900 |
22 Feb 2024 | 2,683.00 | 2,683.00 | 2,621.00 | 2,643.00 | 2,643.00 | 28,500 |
21 Feb 2024 | 2,772.00 | 2,772.00 | 2,632.00 | 2,660.00 | 2,660.00 | 34,000 |
20 Feb 2024 | 2,727.00 | 2,776.00 | 2,684.00 | 2,765.00 | 2,765.00 | 34,900 |
19 Feb 2024 | 2,570.00 | 2,711.00 | 2,551.00 | 2,687.00 | 2,687.00 | 37,300 |
16 Feb 2024 | 2,486.00 | 2,601.00 | 2,427.00 | 2,569.00 | 2,569.00 | 49,800 |
15 Feb 2024 | 2,550.00 | 2,593.00 | 2,473.00 | 2,473.00 | 2,473.00 | 38,700 |
14 Feb 2024 | 2,500.00 | 2,655.00 | 2,500.00 | 2,578.00 | 2,578.00 | 117,400 |
13 Feb 2024 | 2,867.00 | 2,867.00 | 2,751.00 | 2,835.00 | 2,835.00 | 35,500 |
09 Feb 2024 | 2,830.00 | 2,888.00 | 2,780.00 | 2,803.00 | 2,803.00 | 18,100 |
08 Feb 2024 | 2,820.00 | 2,848.00 | 2,698.00 | 2,831.00 | 2,831.00 | 30,200 |
07 Feb 2024 | 2,899.00 | 2,902.00 | 2,856.00 | 2,863.00 | 2,863.00 | 7,900 |
06 Feb 2024 | 2,950.00 | 2,950.00 | 2,896.00 | 2,910.00 | 2,910.00 | 7,500 |
05 Feb 2024 | 2,927.00 | 2,950.00 | 2,893.00 | 2,950.00 | 2,950.00 | 6,600 |
02 Feb 2024 | 2,870.00 | 2,923.00 | 2,870.00 | 2,915.00 | 2,915.00 | 9,100 |
01 Feb 2024 | 2,910.00 | 2,964.00 | 2,880.00 | 2,890.00 | 2,890.00 | 7,500 |
31 Jan 2024 | 2,938.00 | 2,970.00 | 2,846.00 | 2,951.00 | 2,951.00 | 16,800 |
30 Jan 2024 | 2,953.00 | 2,993.00 | 2,950.00 | 2,962.00 | 2,962.00 | 11,800 |
29 Jan 2024 | 2,954.00 | 2,963.00 | 2,935.00 | 2,951.00 | 2,951.00 | 4,300 |
26 Jan 2024 | 2,929.00 | 2,989.00 | 2,917.00 | 2,954.00 | 2,954.00 | 12,900 |
25 Jan 2024 | 2,940.00 | 2,943.00 | 2,849.00 | 2,929.00 | 2,929.00 | 13,000 |
24 Jan 2024 | 2,860.00 | 2,918.00 | 2,848.00 | 2,917.00 | 2,917.00 | 7,900 |
23 Jan 2024 | 2,945.00 | 2,945.00 | 2,860.00 | 2,860.00 | 2,860.00 | 14,100 |
22 Jan 2024 | 2,836.00 | 2,932.00 | 2,821.00 | 2,920.00 | 2,920.00 | 23,200 |
19 Jan 2024 | 2,808.00 | 2,810.00 | 2,760.00 | 2,803.00 | 2,803.00 | 15,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |