Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2,350.00 | 2,393.00 | 2,348.00 | 2,390.00 | 2,390.00 | 105,100 |
13 Jun 2024 | 2,369.00 | 2,382.00 | 2,330.00 | 2,350.00 | 2,350.00 | 81,600 |
12 Jun 2024 | 2,350.00 | 2,388.00 | 2,350.00 | 2,365.00 | 2,365.00 | 91,600 |
11 Jun 2024 | 2,366.00 | 2,383.00 | 2,340.00 | 2,340.00 | 2,340.00 | 114,600 |
10 Jun 2024 | 2,335.00 | 2,373.00 | 2,324.00 | 2,367.00 | 2,367.00 | 79,400 |
07 Jun 2024 | 2,311.00 | 2,352.00 | 2,308.00 | 2,329.00 | 2,329.00 | 108,000 |
06 Jun 2024 | 2,389.00 | 2,400.00 | 2,320.00 | 2,320.00 | 2,320.00 | 139,700 |
05 Jun 2024 | 2,421.00 | 2,441.00 | 2,396.00 | 2,418.00 | 2,418.00 | 155,400 |
04 Jun 2024 | 2,454.00 | 2,469.00 | 2,442.00 | 2,451.00 | 2,451.00 | 108,800 |
03 Jun 2024 | 2,477.00 | 2,536.00 | 2,477.00 | 2,502.00 | 2,502.00 | 65,500 |
31 May 2024 | 2,486.00 | 2,493.00 | 2,462.00 | 2,476.00 | 2,476.00 | 178,300 |
30 May 2024 | 2,402.00 | 2,467.00 | 2,398.00 | 2,466.00 | 2,466.00 | 103,900 |
29 May 2024 | 2,458.00 | 2,467.00 | 2,423.00 | 2,429.00 | 2,429.00 | 107,600 |
28 May 2024 | 2,494.00 | 2,507.00 | 2,468.00 | 2,475.00 | 2,475.00 | 87,600 |
27 May 2024 | 2,500.00 | 2,532.00 | 2,492.00 | 2,506.00 | 2,506.00 | 57,300 |
24 May 2024 | 2,480.00 | 2,539.00 | 2,468.00 | 2,518.00 | 2,518.00 | 84,300 |
23 May 2024 | 2,502.00 | 2,560.00 | 2,483.00 | 2,543.00 | 2,543.00 | 69,000 |
22 May 2024 | 2,507.00 | 2,521.00 | 2,481.00 | 2,513.00 | 2,513.00 | 82,400 |
21 May 2024 | 2,577.00 | 2,588.00 | 2,536.00 | 2,536.00 | 2,536.00 | 66,200 |
20 May 2024 | 2,544.00 | 2,595.00 | 2,537.00 | 2,578.00 | 2,578.00 | 76,900 |
17 May 2024 | 2,502.00 | 2,554.00 | 2,502.00 | 2,544.00 | 2,544.00 | 97,100 |
16 May 2024 | 2,506.00 | 2,508.00 | 2,465.00 | 2,502.00 | 2,502.00 | 62,300 |
15 May 2024 | 2,518.00 | 2,529.00 | 2,486.00 | 2,506.00 | 2,506.00 | 62,400 |
14 May 2024 | 2,518.00 | 2,518.00 | 2,458.00 | 2,517.00 | 2,517.00 | 167,700 |
13 May 2024 | 2,622.00 | 2,628.00 | 2,531.00 | 2,568.00 | 2,568.00 | 132,400 |
10 May 2024 | 2,658.00 | 2,706.00 | 2,641.00 | 2,650.00 | 2,650.00 | 118,500 |
09 May 2024 | 2,635.00 | 2,690.00 | 2,629.00 | 2,657.00 | 2,657.00 | 129,700 |
08 May 2024 | 2,590.00 | 2,642.00 | 2,554.00 | 2,629.00 | 2,629.00 | 113,800 |
07 May 2024 | 2,608.00 | 2,615.00 | 2,580.00 | 2,581.00 | 2,581.00 | 80,600 |
02 May 2024 | 2,574.00 | 2,602.00 | 2,539.00 | 2,574.00 | 2,574.00 | 97,200 |
01 May 2024 | 2,501.00 | 2,575.00 | 2,478.00 | 2,562.00 | 2,562.00 | 218,500 |
30 Apr 2024 | 2,531.00 | 2,676.00 | 2,421.00 | 2,612.00 | 2,612.00 | 657,800 |
26 Apr 2024 | 2,480.00 | 2,539.00 | 2,460.00 | 2,539.00 | 2,539.00 | 106,400 |
25 Apr 2024 | 2,492.00 | 2,507.00 | 2,472.00 | 2,493.00 | 2,493.00 | 83,300 |
24 Apr 2024 | 2,446.00 | 2,509.00 | 2,437.00 | 2,500.00 | 2,500.00 | 117,700 |
23 Apr 2024 | 2,414.00 | 2,452.00 | 2,414.00 | 2,446.00 | 2,446.00 | 62,600 |
22 Apr 2024 | 2,396.00 | 2,442.00 | 2,396.00 | 2,423.00 | 2,423.00 | 106,100 |
19 Apr 2024 | 2,381.00 | 2,383.00 | 2,330.00 | 2,374.00 | 2,374.00 | 113,800 |
18 Apr 2024 | 2,350.00 | 2,395.00 | 2,325.00 | 2,381.00 | 2,381.00 | 101,300 |
17 Apr 2024 | 2,435.00 | 2,435.00 | 2,350.00 | 2,350.00 | 2,350.00 | 92,300 |
16 Apr 2024 | 2,381.00 | 2,419.00 | 2,375.00 | 2,417.00 | 2,417.00 | 121,800 |
15 Apr 2024 | 2,410.00 | 2,430.00 | 2,388.00 | 2,429.00 | 2,429.00 | 58,900 |
12 Apr 2024 | 2,357.00 | 2,456.00 | 2,357.00 | 2,444.00 | 2,444.00 | 127,200 |
11 Apr 2024 | 2,337.00 | 2,352.00 | 2,315.00 | 2,348.00 | 2,348.00 | 61,100 |
10 Apr 2024 | 2,349.00 | 2,365.00 | 2,344.00 | 2,353.00 | 2,353.00 | 67,000 |
09 Apr 2024 | 2,361.00 | 2,369.00 | 2,325.00 | 2,349.00 | 2,349.00 | 94,300 |
08 Apr 2024 | 2,372.00 | 2,388.00 | 2,349.00 | 2,366.00 | 2,366.00 | 92,800 |
05 Apr 2024 | 2,342.00 | 2,380.00 | 2,326.00 | 2,364.00 | 2,364.00 | 84,300 |
04 Apr 2024 | 2,368.00 | 2,371.00 | 2,335.00 | 2,344.00 | 2,344.00 | 130,100 |
03 Apr 2024 | 2,375.00 | 2,393.00 | 2,356.00 | 2,356.00 | 2,356.00 | 103,200 |
02 Apr 2024 | 2,509.00 | 2,510.00 | 2,398.00 | 2,398.00 | 2,398.00 | 120,300 |
01 Apr 2024 | 2,584.00 | 2,584.00 | 2,501.00 | 2,509.00 | 2,509.00 | 103,100 |
29 Mar 2024 | 2,557.00 | 2,602.00 | 2,557.00 | 2,589.00 | 2,589.00 | 79,600 |
28 Mar 2024 | 2,525.00 | 2,592.00 | 2,523.00 | 2,558.00 | 2,558.00 | 101,800 |
27 Mar 2024 | 2,486.00 | 2,573.00 | 2,485.00 | 2,538.00 | 2,538.00 | 210,600 |
26 Mar 2024 | 2,446.00 | 2,455.00 | 2,415.00 | 2,455.00 | 2,455.00 | 53,300 |
25 Mar 2024 | 2,474.00 | 2,489.00 | 2,446.00 | 2,446.00 | 2,446.00 | 61,800 |
22 Mar 2024 | 2,492.00 | 2,509.00 | 2,457.00 | 2,492.00 | 2,492.00 | 112,600 |
21 Mar 2024 | 2,458.00 | 2,494.00 | 2,453.00 | 2,467.00 | 2,467.00 | 118,000 |
19 Mar 2024 | 2,375.00 | 2,447.00 | 2,360.00 | 2,442.00 | 2,442.00 | 121,300 |
18 Mar 2024 | 2,379.00 | 2,415.00 | 2,370.00 | 2,388.00 | 2,388.00 | 90,900 |
15 Mar 2024 | 2,350.00 | 2,365.00 | 2,319.00 | 2,361.00 | 2,361.00 | 154,800 |
14 Mar 2024 | 2,247.00 | 2,338.00 | 2,245.00 | 2,336.00 | 2,336.00 | 146,700 |
13 Mar 2024 | 2,274.00 | 2,274.00 | 2,233.00 | 2,258.00 | 2,258.00 | 63,000 |
12 Mar 2024 | 2,212.00 | 2,238.00 | 2,182.00 | 2,238.00 | 2,238.00 | 84,900 |
11 Mar 2024 | 2,267.00 | 2,270.00 | 2,207.00 | 2,238.00 | 2,238.00 | 86,800 |
08 Mar 2024 | 2,234.00 | 2,287.00 | 2,223.00 | 2,272.00 | 2,272.00 | 129,100 |
07 Mar 2024 | 2,254.00 | 2,298.00 | 2,230.00 | 2,284.00 | 2,284.00 | 97,800 |
06 Mar 2024 | 2,246.00 | 2,266.00 | 2,231.00 | 2,234.00 | 2,234.00 | 81,800 |
05 Mar 2024 | 2,245.00 | 2,250.00 | 2,208.00 | 2,232.00 | 2,232.00 | 102,700 |
04 Mar 2024 | 2,298.00 | 2,300.00 | 2,259.00 | 2,259.00 | 2,259.00 | 111,500 |
01 Mar 2024 | 2,332.00 | 2,342.00 | 2,290.00 | 2,309.00 | 2,309.00 | 106,700 |
29 Feb 2024 | 2,315.00 | 2,345.00 | 2,301.00 | 2,324.00 | 2,324.00 | 123,200 |
28 Feb 2024 | 2,301.00 | 2,334.00 | 2,293.00 | 2,314.00 | 2,314.00 | 92,900 |
27 Feb 2024 | 2,315.00 | 2,326.00 | 2,291.00 | 2,301.00 | 2,301.00 | 102,800 |
26 Feb 2024 | 2,348.00 | 2,356.00 | 2,322.00 | 2,328.00 | 2,328.00 | 92,800 |
22 Feb 2024 | 2,340.00 | 2,343.00 | 2,305.00 | 2,333.00 | 2,333.00 | 109,800 |
21 Feb 2024 | 2,339.00 | 2,369.00 | 2,315.00 | 2,322.00 | 2,322.00 | 90,300 |
20 Feb 2024 | 2,377.00 | 2,377.00 | 2,330.00 | 2,339.00 | 2,339.00 | 109,000 |
19 Feb 2024 | 2,327.00 | 2,397.00 | 2,327.00 | 2,380.00 | 2,380.00 | 134,200 |
16 Feb 2024 | 2,343.00 | 2,365.00 | 2,319.00 | 2,327.00 | 2,327.00 | 133,900 |
15 Feb 2024 | 2,375.00 | 2,376.00 | 2,312.00 | 2,320.00 | 2,320.00 | 177,600 |
14 Feb 2024 | 2,392.00 | 2,420.00 | 2,378.00 | 2,385.00 | 2,385.00 | 187,900 |
13 Feb 2024 | 2,411.00 | 2,441.00 | 2,333.00 | 2,397.00 | 2,397.00 | 241,500 |
09 Feb 2024 | 2,440.00 | 2,459.00 | 2,278.00 | 2,411.00 | 2,411.00 | 377,500 |
08 Feb 2024 | 2,421.00 | 2,436.00 | 2,378.00 | 2,422.00 | 2,422.00 | 112,000 |
07 Feb 2024 | 2,450.00 | 2,456.00 | 2,405.00 | 2,432.00 | 2,432.00 | 106,800 |
06 Feb 2024 | 2,461.00 | 2,473.00 | 2,433.00 | 2,448.00 | 2,448.00 | 85,800 |
05 Feb 2024 | 2,466.00 | 2,499.00 | 2,453.00 | 2,480.00 | 2,480.00 | 104,500 |
02 Feb 2024 | 2,494.00 | 2,497.00 | 2,453.00 | 2,456.00 | 2,456.00 | 114,200 |
01 Feb 2024 | 2,489.00 | 2,516.00 | 2,489.00 | 2,497.00 | 2,497.00 | 83,800 |
31 Jan 2024 | 2,486.00 | 2,535.00 | 2,485.00 | 2,535.00 | 2,535.00 | 108,200 |
30 Jan 2024 | 2,478.00 | 2,490.00 | 2,456.00 | 2,478.00 | 2,478.00 | 85,000 |
29 Jan 2024 | 2,464.00 | 2,484.00 | 2,449.00 | 2,484.00 | 2,484.00 | 77,500 |
26 Jan 2024 | 2,453.00 | 2,490.00 | 2,453.00 | 2,473.00 | 2,473.00 | 90,700 |
25 Jan 2024 | 2,460.00 | 2,490.00 | 2,457.00 | 2,479.00 | 2,479.00 | 58,400 |
24 Jan 2024 | 2,476.00 | 2,500.00 | 2,461.00 | 2,491.00 | 2,491.00 | 64,800 |
23 Jan 2024 | 2,507.00 | 2,515.00 | 2,482.00 | 2,488.00 | 2,488.00 | 77,400 |
22 Jan 2024 | 2,495.00 | 2,509.00 | 2,470.00 | 2,505.00 | 2,505.00 | 61,200 |
19 Jan 2024 | 2,428.00 | 2,470.00 | 2,423.00 | 2,470.00 | 2,470.00 | 97,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |