Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 1,352.50 | 1,369.00 | 1,340.00 | 1,375.00 | 1,375.00 | 2,437 |
05 Jun 2024 | 1,360.00 | 1,370.00 | 1,350.00 | 1,375.00 | 1,375.00 | 6,971 |
04 Jun 2024 | 1,360.00 | 1,384.00 | 1,360.00 | 1,380.00 | 1,380.00 | 6,693 |
03 Jun 2024 | 1,350.00 | 1,405.00 | 1,350.00 | 1,360.00 | 1,360.00 | 16,528 |
31 May 2024 | 1,400.00 | 1,409.00 | 1,350.00 | 1,400.00 | 1,400.00 | 12,402 |
30 May 2024 | 1,400.00 | 1,440.00 | 1,350.00 | 1,350.00 | 1,350.00 | 5,667 |
29 May 2024 | 1,450.00 | 1,450.00 | 1,400.40 | 1,450.00 | 1,450.00 | 405 |
28 May 2024 | 1,440.00 | 1,450.00 | 1,400.00 | 1,420.00 | 1,420.00 | 7,722 |
24 May 2024 | 1,440.00 | 1,446.00 | 1,381.00 | 1,440.00 | 1,440.00 | 14,425 |
23 May 2024 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,430.00 | 12,994 |
22 May 2024 | 1,400.00 | 1,449.00 | 1,390.80 | 1,400.00 | 1,400.00 | 7,463 |
21 May 2024 | 1,420.00 | 1,430.00 | 1,395.00 | 1,420.00 | 1,420.00 | 26,301 |
20 May 2024 | 1,420.00 | 1,430.00 | 1,386.00 | 1,405.00 | 1,405.00 | 7,414 |
17 May 2024 | 1,419.00 | 1,420.00 | 1,378.00 | 1,385.00 | 1,385.00 | 16,949 |
16 May 2024 | 1,390.00 | 1,419.00 | 1,361.00 | 1,400.00 | 1,400.00 | 19,117 |
15 May 2024 | 1,380.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,410.00 | 19,819 |
14 May 2024 | 1,380.00 | 1,440.00 | 1,311.00 | 1,400.00 | 1,400.00 | 23,555 |
13 May 2024 | 1,301.00 | 1,379.00 | 1,301.00 | 1,345.00 | 1,345.00 | 5,292 |
10 May 2024 | 1,300.00 | 1,375.00 | 1,255.00 | 1,300.00 | 1,300.00 | 18,766 |
09 May 2024 | 1,260.00 | 1,289.00 | 1,210.00 | 1,260.00 | 1,260.00 | 4,080 |
08 May 2024 | 1,250.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,260.00 | 12,243 |
07 May 2024 | 1,200.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,013 |
03 May 2024 | 1,200.00 | 1,240.00 | 1,189.68 | 1,225.00 | 1,225.00 | 2,363 |
02 May 2024 | 1,200.00 | 1,250.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1,576 |
01 May 2024 | 1,190.00 | 1,236.00 | 1,185.00 | 1,190.00 | 1,190.00 | 1,633 |
30 Apr 2024 | 1,180.00 | 1,237.50 | 1,180.00 | 1,180.00 | 1,180.00 | 3,109 |
29 Apr 2024 | 1,200.00 | 1,250.00 | 1,181.50 | 1,200.00 | 1,200.00 | 6,408 |
26 Apr 2024 | 1,180.00 | 1,208.00 | 1,172.50 | 1,180.00 | 1,180.00 | 5,580 |
25 Apr 2024 | 1,160.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,190.00 | 10,765 |
24 Apr 2024 | 1,160.00 | 1,177.00 | 1,150.00 | 1,160.00 | 1,160.00 | 8,076 |
23 Apr 2024 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,170.00 | 8,332 |
22 Apr 2024 | 1,160.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 17,312 |
19 Apr 2024 | 1,160.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,625 |
18 Apr 2024 | 1,170.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,160.00 | 5,620 |
17 Apr 2024 | 1,140.00 | 1,168.00 | 1,140.00 | 1,185.00 | 1,185.00 | 6,014 |
16 Apr 2024 | 1,140.00 | 1,168.00 | 1,131.00 | 1,150.00 | 1,150.00 | 4,697 |
15 Apr 2024 | 1,151.00 | 1,169.60 | 1,146.00 | 1,150.00 | 1,150.00 | 11,175 |
12 Apr 2024 | 1,190.00 | 1,190.00 | 1,155.00 | 1,185.00 | 1,185.00 | 7,062 |
11 Apr 2024 | 1,170.00 | 1,185.00 | 1,130.00 | 1,160.00 | 1,160.00 | 9,962 |
10 Apr 2024 | 1,170.00 | 1,190.00 | 1,136.00 | 1,165.00 | 1,165.00 | 6,209 |
09 Apr 2024 | 1,136.00 | 1,175.00 | 1,136.00 | 1,160.00 | 1,160.00 | 1,157 |
08 Apr 2024 | 1,150.00 | 1,190.00 | 1,130.00 | 1,155.00 | 1,155.00 | 15,929 |
05 Apr 2024 | 1,150.00 | 1,160.00 | 1,142.60 | 1,170.00 | 1,170.00 | 8,400 |
04 Apr 2024 | 1,142.00 | 1,157.50 | 1,141.00 | 1,165.00 | 1,165.00 | 5,568 |
03 Apr 2024 | 1,150.00 | 1,160.00 | 1,141.00 | 1,165.00 | 1,165.00 | 3,716 |
02 Apr 2024 | 1,150.00 | 1,162.00 | 1,131.00 | 1,165.00 | 1,165.00 | 5,447 |
28 Mar 2024 | 1,145.00 | 1,166.00 | 1,145.00 | 1,172.50 | 1,172.50 | 17,920 |
27 Mar 2024 | 1,145.00 | 1,168.00 | 1,145.00 | 1,170.00 | 1,170.00 | 6,371 |
26 Mar 2024 | 1,160.00 | 1,169.00 | 1,145.00 | 1,160.00 | 1,160.00 | 2,802 |
25 Mar 2024 | 1,190.00 | 1,190.00 | 1,140.00 | 1,140.00 | 1,140.00 | 17,975 |
22 Mar 2024 | 1,180.00 | 1,180.00 | 1,140.00 | 1,170.00 | 1,170.00 | 2,404 |
21 Mar 2024 | 1,135.00 | 1,162.00 | 1,135.00 | 1,165.00 | 1,165.00 | 12,562 |
20 Mar 2024 | 1,130.00 | 1,200.00 | 1,105.00 | 1,165.00 | 1,165.00 | 2,739 |
19 Mar 2024 | 1,160.00 | 1,163.00 | 1,135.00 | 1,167.50 | 1,167.50 | 4,452 |
18 Mar 2024 | 1,160.00 | 1,163.00 | 1,132.50 | 1,160.00 | 1,160.00 | 22,247 |
15 Mar 2024 | 1,165.00 | 1,167.00 | 1,141.00 | 1,165.00 | 1,165.00 | 5,680 |
14 Mar 2024 | 1,169.00 | 1,169.00 | 1,141.00 | 1,152.50 | 1,152.50 | 1,519 |
13 Mar 2024 | 1,173.50 | 1,173.50 | 1,141.00 | 1,155.00 | 1,155.00 | 8,450 |
12 Mar 2024 | 1,135.00 | 1,173.50 | 1,135.00 | 1,155.00 | 1,155.00 | 11,018 |
11 Mar 2024 | 1,130.00 | 1,180.00 | 1,130.00 | 1,152.50 | 1,152.50 | 8,737 |
08 Mar 2024 | 1,163.75 | 1,163.75 | 1,133.60 | 1,170.00 | 1,170.00 | 10,382 |
07 Mar 2024 | 1,150.00 | 1,162.00 | 1,131.10 | 1,150.00 | 1,150.00 | 3,178 |
06 Mar 2024 | 1,164.00 | 1,164.00 | 1,131.00 | 1,157.50 | 1,157.50 | 34,928 |
05 Mar 2024 | 1,176.00 | 1,176.90 | 1,130.00 | 1,157.50 | 1,157.50 | 7,509 |
04 Mar 2024 | 1,178.50 | 1,178.50 | 1,141.00 | 1,157.50 | 1,157.50 | 7,511 |
01 Mar 2024 | 1,130.00 | 1,178.50 | 1,130.00 | 1,157.50 | 1,157.50 | 2,041 |
29 Feb 2024 | 1,141.00 | 1,179.00 | 1,141.00 | 1,157.50 | 1,157.50 | 8,257 |
28 Feb 2024 | 1,135.00 | 1,180.00 | 1,135.00 | 1,157.50 | 1,157.50 | 5,762 |
27 Feb 2024 | 1,180.00 | 1,180.00 | 1,151.00 | 1,157.50 | 1,157.50 | 2,862 |
26 Feb 2024 | 1,164.50 | 1,173.40 | 1,151.00 | 1,165.00 | 1,165.00 | 8,011 |
23 Feb 2024 | 1,135.00 | 1,166.00 | 1,135.00 | 1,155.00 | 1,155.00 | 6,190 |
22 Feb 2024 | 1,155.00 | 1,168.75 | 1,130.00 | 1,155.00 | 1,155.00 | 7,208 |
21 Feb 2024 | 1,167.50 | 1,167.50 | 1,130.00 | 1,155.00 | 1,155.00 | 1,054 |
20 Feb 2024 | 1,130.00 | 1,170.00 | 1,130.00 | 1,155.00 | 1,155.00 | 24,155 |
19 Feb 2024 | 1,150.00 | 1,170.00 | 1,130.00 | 1,155.00 | 1,155.00 | 16,086 |
16 Feb 2024 | 1,150.30 | 1,179.00 | 1,150.00 | 1,165.00 | 1,165.00 | 4,567 |
15 Feb 2024 | 1,170.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,175.00 | 12,165 |
14 Feb 2024 | 1,147.30 | 1,175.00 | 1,147.30 | 1,165.00 | 1,165.00 | 5,361 |
13 Feb 2024 | 1,180.00 | 1,180.00 | 1,121.50 | 1,175.00 | 1,175.00 | 6,277 |
12 Feb 2024 | 1,110.00 | 1,162.50 | 1,110.00 | 1,145.00 | 1,145.00 | 3,397 |
09 Feb 2024 | 1,180.00 | 1,180.00 | 1,115.91 | 1,145.00 | 1,145.00 | 18,933 |
08 Feb 2024 | 1,110.00 | 1,140.00 | 1,102.00 | 1,145.00 | 1,145.00 | 47,663 |
07 Feb 2024 | 1,100.00 | 1,150.00 | 1,100.00 | 1,137.50 | 1,137.50 | 6,413 |
06 Feb 2024 | 1,111.00 | 1,135.00 | 1,111.00 | 1,117.50 | 1,117.50 | 8,699 |
05 Feb 2024 | 1,130.00 | 1,135.00 | 1,100.00 | 1,137.50 | 1,137.50 | 5,249 |
02 Feb 2024 | 1,103.75 | 1,180.00 | 1,101.00 | 1,122.50 | 1,122.50 | 3,924 |
01 Feb 2024 | 1,120.00 | 1,153.00 | 1,101.00 | 1,137.50 | 1,137.50 | 3,514 |
31 Jan 2024 | 1,110.00 | 1,158.50 | 1,103.75 | 1,135.00 | 1,135.00 | 3,381 |
30 Jan 2024 | 1,100.00 | 1,180.00 | 1,100.00 | 1,145.00 | 1,145.00 | 10,961 |
29 Jan 2024 | 1,172.00 | 1,172.00 | 1,105.00 | 1,142.50 | 1,142.50 | 16,697 |
26 Jan 2024 | 1,165.00 | 1,180.00 | 1,083.61 | 1,140.00 | 1,140.00 | 23,794 |
25 Jan 2024 | 1,125.00 | 1,174.00 | 1,100.00 | 1,137.50 | 1,137.50 | 19,914 |
24 Jan 2024 | 1,170.00 | 1,200.00 | 1,125.00 | 1,177.50 | 1,177.50 | 10,375 |
23 Jan 2024 | 1,165.00 | 1,190.00 | 1,125.00 | 1,177.50 | 1,177.50 | 14,170 |
22 Jan 2024 | 1,130.00 | 1,199.00 | 1,130.00 | 1,172.50 | 1,172.50 | 6,041 |
19 Jan 2024 | 1,160.00 | 1,190.00 | 1,135.00 | 1,135.00 | 1,135.00 | 23,854 |
18 Jan 2024 | 1,160.00 | 1,195.00 | 1,160.00 | 1,160.00 | 1,160.00 | 5,383 |
17 Jan 2024 | 1,165.00 | 1,215.00 | 1,165.00 | 1,215.00 | 1,215.00 | 7,178 |
16 Jan 2024 | 1,160.00 | 1,230.00 | 1,160.00 | 1,160.00 | 1,160.00 | 4,643 |
15 Jan 2024 | 1,200.00 | 1,249.00 | 1,171.00 | 1,200.00 | 1,200.00 | 2,566 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |