Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 1,827.00 | 1,828.00 | 1,816.00 | 1,827.00 | 1,827.00 | 4,700 |
03 Jun 2024 | 1,799.00 | 1,850.00 | 1,798.00 | 1,828.00 | 1,828.00 | 9,600 |
31 May 2024 | 1,772.00 | 1,798.00 | 1,772.00 | 1,798.00 | 1,798.00 | 6,100 |
30 May 2024 | 1,780.00 | 1,796.00 | 1,766.00 | 1,779.00 | 1,779.00 | 13,200 |
29 May 2024 | 1,780.00 | 1,793.00 | 1,770.00 | 1,780.00 | 1,780.00 | 3,700 |
28 May 2024 | 1,797.00 | 1,797.00 | 1,780.00 | 1,780.00 | 1,780.00 | 3,800 |
27 May 2024 | 1,797.00 | 1,797.00 | 1,783.00 | 1,785.00 | 1,785.00 | 2,600 |
24 May 2024 | 1,767.00 | 1,778.00 | 1,767.00 | 1,776.00 | 1,776.00 | 1,500 |
23 May 2024 | 1,777.00 | 1,782.00 | 1,768.00 | 1,778.00 | 1,778.00 | 1,500 |
22 May 2024 | 1,778.00 | 1,778.00 | 1,767.00 | 1,778.00 | 1,778.00 | 1,100 |
21 May 2024 | 1,798.00 | 1,798.00 | 1,766.00 | 1,780.00 | 1,780.00 | 6,100 |
20 May 2024 | 1,768.00 | 1,789.00 | 1,760.00 | 1,768.00 | 1,768.00 | 9,800 |
17 May 2024 | 1,758.00 | 1,775.00 | 1,758.00 | 1,768.00 | 1,768.00 | 2,300 |
16 May 2024 | 1,750.00 | 1,758.00 | 1,745.00 | 1,745.00 | 1,745.00 | 6,600 |
15 May 2024 | 1,739.00 | 1,778.00 | 1,738.00 | 1,752.00 | 1,752.00 | 3,100 |
14 May 2024 | 1,724.00 | 1,749.00 | 1,720.00 | 1,738.00 | 1,738.00 | 3,300 |
13 May 2024 | 1,737.00 | 1,755.00 | 1,725.00 | 1,729.00 | 1,729.00 | 4,100 |
10 May 2024 | 1,743.00 | 1,770.00 | 1,722.00 | 1,735.00 | 1,735.00 | 6,900 |
09 May 2024 | 1,749.00 | 1,750.00 | 1,742.00 | 1,749.00 | 1,749.00 | 2,500 |
08 May 2024 | 1,741.00 | 1,749.00 | 1,738.00 | 1,749.00 | 1,749.00 | 1,600 |
07 May 2024 | 1,740.00 | 1,740.00 | 1,735.00 | 1,739.00 | 1,739.00 | 2,500 |
02 May 2024 | 1,717.00 | 1,737.00 | 1,715.00 | 1,734.00 | 1,734.00 | 5,700 |
01 May 2024 | 1,715.00 | 1,716.00 | 1,713.00 | 1,716.00 | 1,716.00 | 2,600 |
30 Apr 2024 | 1,702.00 | 1,712.00 | 1,702.00 | 1,712.00 | 1,712.00 | 3,400 |
26 Apr 2024 | 1,707.00 | 1,707.00 | 1,691.00 | 1,700.00 | 1,700.00 | 7,100 |
25 Apr 2024 | 1,714.00 | 1,714.00 | 1,709.00 | 1,710.00 | 1,710.00 | 2,100 |
24 Apr 2024 | 1,717.00 | 1,717.00 | 1,709.00 | 1,709.00 | 1,709.00 | 2,000 |
23 Apr 2024 | 1,710.00 | 1,714.00 | 1,708.00 | 1,710.00 | 1,710.00 | 2,700 |
22 Apr 2024 | 1,710.00 | 1,710.00 | 1,708.00 | 1,710.00 | 1,710.00 | 900 |
19 Apr 2024 | 1,706.00 | 1,719.00 | 1,700.00 | 1,707.00 | 1,707.00 | 1,900 |
18 Apr 2024 | 1,700.00 | 1,711.00 | 1,695.00 | 1,706.00 | 1,706.00 | 1,500 |
17 Apr 2024 | 1,700.00 | 1,701.00 | 1,698.00 | 1,701.00 | 1,701.00 | 1,800 |
16 Apr 2024 | 1,700.00 | 1,701.00 | 1,698.00 | 1,700.00 | 1,700.00 | 2,700 |
15 Apr 2024 | 1,701.00 | 1,703.00 | 1,699.00 | 1,700.00 | 1,700.00 | 4,100 |
12 Apr 2024 | 1,708.00 | 1,711.00 | 1,702.00 | 1,708.00 | 1,708.00 | 2,500 |
11 Apr 2024 | 1,707.00 | 1,708.00 | 1,706.00 | 1,708.00 | 1,708.00 | 1,300 |
10 Apr 2024 | 1,709.00 | 1,710.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,300 |
09 Apr 2024 | 1,708.00 | 1,709.00 | 1,705.00 | 1,709.00 | 1,709.00 | 1,700 |
08 Apr 2024 | 1,711.00 | 1,711.00 | 1,706.00 | 1,708.00 | 1,708.00 | 2,700 |
05 Apr 2024 | 1,708.00 | 1,712.00 | 1,708.00 | 1,710.00 | 1,710.00 | 2,600 |
04 Apr 2024 | 1,708.00 | 1,710.00 | 1,705.00 | 1,709.00 | 1,709.00 | 1,200 |
03 Apr 2024 | 1,701.00 | 1,709.00 | 1,701.00 | 1,708.00 | 1,708.00 | 5,000 |
02 Apr 2024 | 1,706.00 | 1,708.00 | 1,699.00 | 1,707.00 | 1,707.00 | 3,200 |
01 Apr 2024 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,705.00 | 2,200 |
29 Mar 2024 | 1,696.00 | 1,708.00 | 1,696.00 | 1,705.00 | 1,705.00 | 5,400 |
28 Mar 2024 | 1,693.00 | 1,697.00 | 1,692.00 | 1,696.00 | 1,696.00 | 4,900 |
27 Mar 2024 | 1,694.00 | 1,694.00 | 1,684.00 | 1,693.00 | 1,693.00 | 3,300 |
26 Mar 2024 | 1,694.00 | 1,695.00 | 1,685.00 | 1,694.00 | 1,694.00 | 3,200 |
25 Mar 2024 | 1,693.00 | 1,695.00 | 1,692.00 | 1,693.00 | 1,693.00 | 2,300 |
22 Mar 2024 | 1,690.00 | 1,692.00 | 1,687.00 | 1,692.00 | 1,692.00 | 2,200 |
21 Mar 2024 | 1,683.00 | 1,695.00 | 1,683.00 | 1,690.00 | 1,690.00 | 2,700 |
19 Mar 2024 | 1,683.00 | 1,685.00 | 1,681.00 | 1,684.00 | 1,684.00 | 1,800 |
18 Mar 2024 | 1,684.00 | 1,688.00 | 1,680.00 | 1,683.00 | 1,683.00 | 2,500 |
15 Mar 2024 | 1,685.00 | 1,696.00 | 1,682.00 | 1,683.00 | 1,683.00 | 1,800 |
14 Mar 2024 | 1,680.00 | 1,689.00 | 1,680.00 | 1,689.00 | 1,689.00 | 3,200 |
13 Mar 2024 | 1,683.00 | 1,698.00 | 1,683.00 | 1,684.00 | 1,684.00 | 3,100 |
12 Mar 2024 | 1,680.00 | 1,697.00 | 1,676.00 | 1,682.00 | 1,682.00 | 1,700 |
11 Mar 2024 | 1,684.00 | 1,690.00 | 1,674.00 | 1,680.00 | 1,680.00 | 3,800 |
08 Mar 2024 | 1,674.00 | 1,684.00 | 1,670.00 | 1,684.00 | 1,684.00 | 3,400 |
07 Mar 2024 | 1,670.00 | 1,679.00 | 1,670.00 | 1,674.00 | 1,674.00 | 1,000 |
06 Mar 2024 | 1,670.00 | 1,679.00 | 1,663.00 | 1,670.00 | 1,670.00 | 2,900 |
05 Mar 2024 | 1,668.00 | 1,669.00 | 1,666.00 | 1,669.00 | 1,669.00 | 1,800 |
04 Mar 2024 | 1,676.00 | 1,676.00 | 1,670.00 | 1,675.00 | 1,675.00 | 2,400 |
01 Mar 2024 | 1,685.00 | 1,686.00 | 1,678.00 | 1,684.00 | 1,684.00 | 3,700 |
29 Feb 2024 | 1,684.00 | 1,690.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,500 |
28 Feb 2024 | 1,683.00 | 1,695.00 | 1,683.00 | 1,684.00 | 1,684.00 | 1,800 |
27 Feb 2024 | 1,699.00 | 1,699.00 | 1,683.00 | 1,683.00 | 1,683.00 | 2,600 |
26 Feb 2024 | 1,697.00 | 1,700.00 | 1,693.00 | 1,698.00 | 1,698.00 | 4,700 |
22 Feb 2024 | 1,694.00 | 1,699.00 | 1,690.00 | 1,697.00 | 1,697.00 | 2,100 |
21 Feb 2024 | 1,696.00 | 1,696.00 | 1,678.00 | 1,694.00 | 1,694.00 | 1,100 |
20 Feb 2024 | 1,689.00 | 1,700.00 | 1,687.00 | 1,700.00 | 1,700.00 | 1,500 |
19 Feb 2024 | 1,671.00 | 1,689.00 | 1,671.00 | 1,689.00 | 1,689.00 | 2,800 |
16 Feb 2024 | 1,676.00 | 1,690.00 | 1,676.00 | 1,689.00 | 1,689.00 | 2,000 |
15 Feb 2024 | 1,682.00 | 1,687.00 | 1,672.00 | 1,683.00 | 1,683.00 | 1,900 |
14 Feb 2024 | 1,680.00 | 1,694.00 | 1,680.00 | 1,691.00 | 1,691.00 | 8,000 |
13 Feb 2024 | 1,696.00 | 1,707.00 | 1,675.00 | 1,683.00 | 1,683.00 | 11,300 |
09 Feb 2024 | 1,706.00 | 1,710.00 | 1,704.00 | 1,709.00 | 1,709.00 | 6,800 |
08 Feb 2024 | 1,701.00 | 1,709.00 | 1,701.00 | 1,706.00 | 1,706.00 | 6,500 |
07 Feb 2024 | 1,695.00 | 1,702.00 | 1,695.00 | 1,701.00 | 1,701.00 | 4,600 |
06 Feb 2024 | 1,689.00 | 1,699.00 | 1,689.00 | 1,697.00 | 1,697.00 | 5,100 |
05 Feb 2024 | 1,704.00 | 1,707.00 | 1,696.00 | 1,704.00 | 1,704.00 | 5,500 |
02 Feb 2024 | 1,685.00 | 1,711.00 | 1,685.00 | 1,704.00 | 1,704.00 | 8,400 |
01 Feb 2024 | 1,690.00 | 1,695.00 | 1,690.00 | 1,695.00 | 1,695.00 | 4,900 |
31 Jan 2024 | 1,690.00 | 1,703.00 | 1,684.00 | 1,698.00 | 1,698.00 | 10,100 |
30 Jan 2024 | 1,694.00 | 1,701.00 | 1,694.00 | 1,701.00 | 1,701.00 | 7,900 |
29 Jan 2024 | 1,696.00 | 1,697.00 | 1,683.00 | 1,697.00 | 1,697.00 | 7,200 |
26 Jan 2024 | 1,682.00 | 1,696.00 | 1,682.00 | 1,694.00 | 1,694.00 | 7,700 |
25 Jan 2024 | 1,691.00 | 1,695.00 | 1,691.00 | 1,695.00 | 1,695.00 | 7,800 |
24 Jan 2024 | 1,680.00 | 1,692.00 | 1,680.00 | 1,691.00 | 1,691.00 | 7,700 |
23 Jan 2024 | 1,680.00 | 1,688.00 | 1,677.00 | 1,687.00 | 1,687.00 | 2,600 |
22 Jan 2024 | 1,681.00 | 1,687.00 | 1,680.00 | 1,686.00 | 1,686.00 | 1,700 |
19 Jan 2024 | 1,682.00 | 1,695.00 | 1,674.00 | 1,688.00 | 1,688.00 | 6,800 |
18 Jan 2024 | 1,680.00 | 1,690.00 | 1,680.00 | 1,682.00 | 1,682.00 | 5,500 |
17 Jan 2024 | 1,688.00 | 1,692.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,600 |
16 Jan 2024 | 1,679.00 | 1,694.00 | 1,679.00 | 1,688.00 | 1,688.00 | 7,800 |
15 Jan 2024 | 1,686.00 | 1,691.00 | 1,686.00 | 1,689.00 | 1,689.00 | 1,400 |
12 Jan 2024 | 1,678.00 | 1,695.00 | 1,678.00 | 1,685.00 | 1,685.00 | 3,100 |
11 Jan 2024 | 1,686.00 | 1,687.00 | 1,682.00 | 1,686.00 | 1,686.00 | 1,700 |
10 Jan 2024 | 1,675.00 | 1,690.00 | 1,675.00 | 1,686.00 | 1,686.00 | 6,700 |
09 Jan 2024 | 1,685.00 | 1,693.00 | 1,676.00 | 1,684.00 | 1,684.00 | 11,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |