Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 2,105.00 | 2,150.00 | 2,085.00 | 2,100.00 | 2,100.00 | 17,718 |
04 Jun 2024 | 2,115.00 | 2,125.00 | 2,090.00 | 2,105.00 | 2,105.00 | 29,085 |
03 Jun 2024 | 2,100.00 | 2,135.00 | 2,080.00 | 2,115.00 | 2,115.00 | 38,371 |
31 May 2024 | 2,125.00 | 2,155.00 | 2,110.00 | 2,110.00 | 2,110.00 | 25,472 |
30 May 2024 | 2,130.00 | 2,140.00 | 2,105.00 | 2,130.00 | 2,130.00 | 13,998 |
29 May 2024 | 2,135.00 | 2,185.00 | 2,095.00 | 2,130.00 | 2,130.00 | 25,791 |
28 May 2024 | 2,110.00 | 2,130.00 | 2,060.00 | 2,115.00 | 2,115.00 | 38,953 |
27 May 2024 | 2,135.00 | 2,140.00 | 2,090.00 | 2,110.00 | 2,110.00 | 37,294 |
24 May 2024 | 2,125.00 | 2,180.00 | 2,125.00 | 2,140.00 | 2,140.00 | 17,439 |
23 May 2024 | 2,125.00 | 2,180.00 | 2,110.00 | 2,125.00 | 2,125.00 | 19,962 |
22 May 2024 | 2,155.00 | 2,160.00 | 2,110.00 | 2,130.00 | 2,130.00 | 19,727 |
21 May 2024 | 2,135.00 | 2,205.00 | 2,135.00 | 2,160.00 | 2,160.00 | 15,239 |
20 May 2024 | 2,215.00 | 2,215.00 | 2,090.00 | 2,130.00 | 2,130.00 | 110,528 |
17 May 2024 | 2,290.00 | 2,295.00 | 2,190.00 | 2,200.00 | 2,200.00 | 121,964 |
16 May 2024 | 2,270.00 | 2,300.00 | 2,265.00 | 2,290.00 | 2,290.00 | 51,345 |
14 May 2024 | 2,275.00 | 2,295.00 | 2,240.00 | 2,265.00 | 2,265.00 | 61,128 |
13 May 2024 | 2,290.00 | 2,430.00 | 2,270.00 | 2,275.00 | 2,275.00 | 105,672 |
10 May 2024 | 2,285.00 | 2,305.00 | 2,260.00 | 2,275.00 | 2,275.00 | 31,552 |
09 May 2024 | 2,290.00 | 2,300.00 | 2,265.00 | 2,285.00 | 2,285.00 | 44,549 |
08 May 2024 | 2,295.00 | 2,295.00 | 2,265.00 | 2,290.00 | 2,290.00 | 27,815 |
07 May 2024 | 2,290.00 | 2,345.00 | 2,240.00 | 2,295.00 | 2,295.00 | 43,929 |
03 May 2024 | 2,270.00 | 2,305.00 | 2,265.00 | 2,290.00 | 2,290.00 | 46,538 |
02 May 2024 | 2,290.00 | 2,315.00 | 2,265.00 | 2,270.00 | 2,270.00 | 38,139 |
30 Apr 2024 | 2,265.00 | 2,360.00 | 2,255.00 | 2,290.00 | 2,290.00 | 17,217 |
29 Apr 2024 | 2,265.00 | 2,280.00 | 2,250.00 | 2,265.00 | 2,265.00 | 30,237 |
26 Apr 2024 | 2,235.00 | 2,280.00 | 2,230.00 | 2,265.00 | 2,265.00 | 52,663 |
25 Apr 2024 | 2,240.00 | 2,250.00 | 2,220.00 | 2,225.00 | 2,225.00 | 30,937 |
24 Apr 2024 | 2,235.00 | 2,270.00 | 2,235.00 | 2,240.00 | 2,240.00 | 20,465 |
23 Apr 2024 | 2,280.00 | 2,280.00 | 2,220.00 | 2,255.00 | 2,255.00 | 25,923 |
22 Apr 2024 | 2,235.00 | 2,280.00 | 2,235.00 | 2,280.00 | 2,280.00 | 15,981 |
19 Apr 2024 | 2,305.00 | 2,320.00 | 2,210.00 | 2,235.00 | 2,235.00 | 69,324 |
18 Apr 2024 | 2,280.00 | 2,325.00 | 2,260.00 | 2,295.00 | 2,295.00 | 14,699 |
17 Apr 2024 | 2,235.00 | 2,310.00 | 2,235.00 | 2,300.00 | 2,300.00 | 22,121 |
16 Apr 2024 | 2,300.00 | 2,300.00 | 2,250.00 | 2,255.00 | 2,255.00 | 46,099 |
15 Apr 2024 | 2,300.00 | 2,350.00 | 2,210.00 | 2,345.00 | 2,345.00 | 36,281 |
12 Apr 2024 | 2,380.00 | 2,380.00 | 2,285.00 | 2,300.00 | 2,300.00 | 39,531 |
11 Apr 2024 | 2,290.00 | 2,390.00 | 2,270.00 | 2,385.00 | 2,385.00 | 43,399 |
09 Apr 2024 | 2,340.00 | 2,380.00 | 2,260.00 | 2,335.00 | 2,335.00 | 39,963 |
08 Apr 2024 | 2,320.00 | 2,405.00 | 2,300.00 | 2,340.00 | 2,340.00 | 34,995 |
05 Apr 2024 | 2,380.00 | 2,380.00 | 2,320.00 | 2,350.00 | 2,350.00 | 50,465 |
04 Apr 2024 | 2,310.00 | 2,425.00 | 2,310.00 | 2,385.00 | 2,385.00 | 90,018 |
03 Apr 2024 | 2,350.00 | 2,355.00 | 2,260.00 | 2,305.00 | 2,305.00 | 60,138 |
02 Apr 2024 | 2,355.00 | 2,395.00 | 2,340.00 | 2,350.00 | 2,350.00 | 64,014 |
01 Apr 2024 | 2,285.00 | 2,375.00 | 2,250.00 | 2,355.00 | 2,355.00 | 98,126 |
29 Mar 2024 | 2,280.00 | 2,285.00 | 2,255.00 | 2,285.00 | 2,285.00 | 46,409 |
28 Mar 2024 | 2,300.00 | 2,300.00 | 2,270.00 | 2,280.00 | 2,280.00 | 42,287 |
27 Mar 2024 | 2,290.00 | 2,305.00 | 2,265.00 | 2,300.00 | 2,300.00 | 24,452 |
26 Mar 2024 | 2,290.00 | 2,295.00 | 2,265.00 | 2,290.00 | 2,290.00 | 36,510 |
25 Mar 2024 | 2,290.00 | 2,340.00 | 2,260.00 | 2,290.00 | 2,290.00 | 96,367 |
22 Mar 2024 | 2,275.00 | 2,295.00 | 2,260.00 | 2,275.00 | 2,275.00 | 54,835 |
21 Mar 2024 | 2,250.00 | 2,290.00 | 2,245.00 | 2,275.00 | 2,275.00 | 73,743 |
20 Mar 2024 | 2,255.00 | 2,295.00 | 2,235.00 | 2,250.00 | 2,250.00 | 45,148 |
19 Mar 2024 | 2,240.00 | 2,275.00 | 2,235.00 | 2,250.00 | 2,250.00 | 19,475 |
18 Mar 2024 | 2,220.00 | 2,250.00 | 2,220.00 | 2,240.00 | 2,240.00 | 26,529 |
15 Mar 2024 | 2,200.00 | 2,220.00 | 2,195.00 | 2,215.00 | 2,215.00 | 33,605 |
14 Mar 2024 | 2,245.00 | 2,255.00 | 2,195.00 | 2,200.00 | 2,200.00 | 111,103 |
13 Mar 2024 | 2,280.00 | 2,290.00 | 2,240.00 | 2,245.00 | 2,245.00 | 55,276 |
12 Mar 2024 | 2,305.00 | 2,320.00 | 2,260.00 | 2,280.00 | 2,280.00 | 36,672 |
11 Mar 2024 | 2,320.00 | 2,320.00 | 2,270.00 | 2,310.00 | 2,310.00 | 51,769 |
08 Mar 2024 | 2,300.00 | 2,340.00 | 2,285.00 | 2,320.00 | 2,320.00 | 40,698 |
07 Mar 2024 | 2,325.00 | 2,345.00 | 2,290.00 | 2,320.00 | 2,320.00 | 40,775 |
06 Mar 2024 | 2,370.00 | 2,420.00 | 2,325.00 | 2,345.00 | 2,345.00 | 48,946 |
05 Mar 2024 | 2,420.00 | 2,420.00 | 2,350.00 | 2,370.00 | 2,370.00 | 250,706 |
04 Mar 2024 | 2,345.00 | 2,480.00 | 2,330.00 | 2,425.00 | 2,425.00 | 101,438 |
29 Feb 2024 | 2,390.00 | 2,390.00 | 2,320.00 | 2,340.00 | 2,340.00 | 34,281 |
28 Feb 2024 | 2,340.00 | 2,370.00 | 2,315.00 | 2,350.00 | 2,350.00 | 102,436 |
27 Feb 2024 | 2,400.00 | 2,400.00 | 2,320.00 | 2,350.00 | 2,350.00 | 270,974 |
26 Feb 2024 | 2,495.00 | 2,495.00 | 2,400.00 | 2,400.00 | 2,400.00 | 166,094 |
23 Feb 2024 | 2,515.00 | 2,520.00 | 2,470.00 | 2,520.00 | 2,520.00 | 44,006 |
22 Feb 2024 | 2,550.00 | 2,550.00 | 2,495.00 | 2,545.00 | 2,545.00 | 34,305 |
21 Feb 2024 | 2,575.00 | 2,575.00 | 2,530.00 | 2,550.00 | 2,550.00 | 41,158 |
20 Feb 2024 | 2,555.00 | 2,590.00 | 2,525.00 | 2,575.00 | 2,575.00 | 264,604 |
19 Feb 2024 | 2,530.00 | 2,600.00 | 2,510.00 | 2,600.00 | 2,600.00 | 46,029 |
16 Feb 2024 | 2,540.00 | 2,605.00 | 2,530.00 | 2,530.00 | 2,530.00 | 21,789 |
15 Feb 2024 | 2,545.00 | 2,545.00 | 2,505.00 | 2,530.00 | 2,530.00 | 22,611 |
14 Feb 2024 | 2,555.00 | 2,555.00 | 2,495.00 | 2,545.00 | 2,545.00 | 55,956 |
13 Feb 2024 | 2,535.00 | 2,565.00 | 2,515.00 | 2,555.00 | 2,555.00 | 27,949 |
08 Feb 2024 | 2,520.00 | 2,540.00 | 2,480.00 | 2,535.00 | 2,535.00 | 34,573 |
07 Feb 2024 | 2,480.00 | 2,540.00 | 2,480.00 | 2,500.00 | 2,500.00 | 21,781 |
06 Feb 2024 | 2,515.00 | 2,540.00 | 2,470.00 | 2,500.00 | 2,500.00 | 27,767 |
05 Feb 2024 | 2,480.00 | 2,525.00 | 2,475.00 | 2,515.00 | 2,515.00 | 20,858 |
02 Feb 2024 | 2,500.00 | 2,590.00 | 2,475.00 | 2,475.00 | 2,475.00 | 30,234 |
01 Feb 2024 | 2,515.00 | 2,530.00 | 2,450.00 | 2,500.00 | 2,500.00 | 68,231 |
31 Jan 2024 | 2,530.00 | 2,560.00 | 2,400.00 | 2,540.00 | 2,540.00 | 43,437 |
30 Jan 2024 | 2,590.00 | 2,625.00 | 2,530.00 | 2,550.00 | 2,550.00 | 39,364 |
29 Jan 2024 | 2,520.00 | 2,680.00 | 2,520.00 | 2,590.00 | 2,590.00 | 137,836 |
26 Jan 2024 | 2,485.00 | 2,585.00 | 2,460.00 | 2,525.00 | 2,525.00 | 56,151 |
25 Jan 2024 | 2,585.00 | 2,605.00 | 2,400.00 | 2,505.00 | 2,505.00 | 199,248 |
24 Jan 2024 | 2,655.00 | 2,655.00 | 2,590.00 | 2,610.00 | 2,610.00 | 117,825 |
23 Jan 2024 | 2,675.00 | 2,690.00 | 2,600.00 | 2,625.00 | 2,625.00 | 198,033 |
22 Jan 2024 | 2,870.00 | 2,875.00 | 2,600.00 | 2,675.00 | 2,675.00 | 472,442 |
19 Jan 2024 | 2,870.00 | 2,960.00 | 2,825.00 | 2,850.00 | 2,850.00 | 347,609 |
18 Jan 2024 | 3,205.00 | 3,530.00 | 2,880.00 | 2,905.00 | 2,905.00 | 4,063,631 |
17 Jan 2024 | 2,695.00 | 3,450.00 | 2,650.00 | 2,970.00 | 2,970.00 | 9,180,292 |
16 Jan 2024 | 2,705.00 | 2,715.00 | 2,665.00 | 2,700.00 | 2,700.00 | 14,021 |
15 Jan 2024 | 2,690.00 | 2,715.00 | 2,660.00 | 2,715.00 | 2,715.00 | 23,150 |
12 Jan 2024 | 2,720.00 | 2,760.00 | 2,685.00 | 2,700.00 | 2,700.00 | 28,431 |
11 Jan 2024 | 2,725.00 | 2,730.00 | 2,700.00 | 2,715.00 | 2,715.00 | 13,060 |
10 Jan 2024 | 2,750.00 | 2,770.00 | 2,700.00 | 2,700.00 | 2,700.00 | 20,369 |
09 Jan 2024 | 2,745.00 | 2,770.00 | 2,745.00 | 2,750.00 | 2,750.00 | 11,352 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |