Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 2,034.00 | 2,047.40 | 2,005.10 | 2,020.80 | 2,020.80 | 3,599 |
13 June 2024 | 2,010.00 | 2,034.05 | 2,003.15 | 2,019.45 | 2,019.45 | 9,836 |
12 June 2024 | 2,014.00 | 2,035.95 | 1,990.45 | 2,009.90 | 2,009.90 | 9,383 |
11 June 2024 | 2,000.00 | 2,019.00 | 1,980.00 | 2,014.05 | 2,014.05 | 9,135 |
10 June 2024 | 1,950.00 | 2,020.00 | 1,950.00 | 1,999.25 | 1,999.25 | 3,702 |
07 June 2024 | 1,977.95 | 1,985.00 | 1,959.90 | 1,965.35 | 1,965.35 | 8,166 |
06 June 2024 | 1,969.95 | 1,978.00 | 1,941.65 | 1,973.05 | 1,973.05 | 2,204 |
05 June 2024 | 1,828.00 | 1,935.05 | 1,828.00 | 1,928.35 | 1,928.35 | 8,200 |
04 June 2024 | 1,892.55 | 1,897.05 | 1,811.75 | 1,842.85 | 1,842.85 | 18,059 |
03 June 2024 | 1,930.00 | 1,936.00 | 1,885.00 | 1,893.95 | 1,893.95 | 10,799 |
31 May 2024 | 1,944.95 | 1,944.95 | 1,880.00 | 1,895.40 | 1,895.40 | 2,667 |
30 May 2024 | 1,921.00 | 1,931.85 | 1,891.25 | 1,912.95 | 1,912.95 | 3,868 |
29 May 2024 | 1,931.00 | 1,956.75 | 1,911.70 | 1,921.00 | 1,921.00 | 1,658 |
28 May 2024 | 1,969.95 | 1,970.00 | 1,931.00 | 1,938.40 | 1,938.40 | 6,715 |
27 May 2024 | 1,962.00 | 1,965.00 | 1,945.00 | 1,949.45 | 1,949.45 | 1,793 |
24 May 2024 | 1,966.00 | 1,982.55 | 1,954.00 | 1,959.85 | 1,959.85 | 2,336 |
23 May 2024 | 1,995.00 | 1,995.00 | 1,955.25 | 1,972.80 | 1,972.80 | 8,709 |
22 May 2024 | 1,997.35 | 2,008.65 | 1,980.00 | 1,986.45 | 1,986.45 | 1,891 |
21 May 2024 | 2,020.00 | 2,024.95 | 1,991.05 | 1,995.20 | 1,995.20 | 2,631 |
17 May 2024 | 1,999.95 | 2,022.60 | 1,999.95 | 2,014.60 | 2,014.60 | 804 |
16 May 2024 | 1,955.00 | 2,009.35 | 1,955.00 | 1,998.35 | 1,998.35 | 2,024 |
15 May 2024 | 1,970.05 | 1,989.90 | 1,942.30 | 1,952.00 | 1,952.00 | 5,887 |
14 May 2024 | 1,962.50 | 1,969.70 | 1,940.00 | 1,963.70 | 1,963.70 | 6,158 |
13 May 2024 | 1,978.00 | 1,997.15 | 1,931.00 | 1,949.60 | 1,949.60 | 10,549 |
10 May 2024 | 1,952.05 | 2,044.95 | 1,950.00 | 1,978.30 | 1,978.30 | 9,911 |
09 May 2024 | 2,108.00 | 2,112.85 | 1,985.00 | 2,000.30 | 2,000.30 | 17,691 |
08 May 2024 | 2,002.50 | 2,133.00 | 1,977.00 | 2,104.95 | 2,104.95 | 8,421 |
07 May 2024 | 2,017.10 | 2,017.10 | 1,988.80 | 2,002.50 | 2,002.50 | 1,838 |
06 May 2024 | 2,045.00 | 2,065.00 | 2,011.10 | 2,020.10 | 2,020.10 | 2,778 |
03 May 2024 | 2,055.00 | 2,060.40 | 2,025.50 | 2,045.65 | 2,045.65 | 5,924 |
02 May 2024 | 2,022.10 | 2,049.30 | 2,019.00 | 2,031.10 | 2,031.10 | 1,278 |
30 Apr 2024 | 2,060.05 | 2,078.00 | 2,041.00 | 2,043.75 | 2,043.75 | 1,456 |
29 Apr 2024 | 2,092.35 | 2,098.60 | 2,060.00 | 2,067.75 | 2,067.75 | 4,651 |
26 Apr 2024 | 2,068.35 | 2,098.00 | 2,068.35 | 2,077.25 | 2,077.25 | 3,096 |
25 Apr 2024 | 2,106.20 | 2,109.00 | 2,065.00 | 2,071.35 | 2,071.35 | 1,893 |
24 Apr 2024 | 2,130.00 | 2,145.20 | 2,088.50 | 2,098.70 | 2,098.70 | 5,978 |
23 Apr 2024 | 2,039.75 | 2,129.00 | 2,028.00 | 2,111.70 | 2,111.70 | 7,034 |
22 Apr 2024 | 2,040.45 | 2,051.85 | 2,017.00 | 2,019.25 | 2,019.25 | 1,835 |
19 Apr 2024 | 2,032.45 | 2,042.70 | 2,010.00 | 2,026.40 | 2,026.40 | 6,179 |
18 Apr 2024 | 2,057.40 | 2,091.25 | 2,043.65 | 2,049.10 | 2,049.10 | 5,039 |
16 Apr 2024 | 2,053.25 | 2,076.00 | 2,040.00 | 2,049.10 | 2,049.10 | 2,756 |
15 Apr 2024 | 1,850.05 | 2,109.25 | 1,850.05 | 2,060.35 | 2,060.35 | 15,401 |
12 Apr 2024 | 2,157.95 | 2,165.75 | 2,120.00 | 2,132.55 | 2,132.55 | 7,442 |
10 Apr 2024 | 2,122.95 | 2,175.00 | 2,090.00 | 2,140.05 | 2,140.05 | 19,494 |
09 Apr 2024 | 2,084.95 | 2,185.20 | 2,072.00 | 2,114.30 | 2,114.30 | 9,454 |
08 Apr 2024 | 2,112.00 | 2,123.10 | 2,065.60 | 2,079.80 | 2,079.80 | 15,461 |
05 Apr 2024 | 2,147.00 | 2,147.00 | 2,091.00 | 2,104.20 | 2,104.20 | 11,957 |
04 Apr 2024 | 1,979.95 | 2,197.55 | 1,964.40 | 2,155.05 | 2,155.05 | 43,551 |
03 Apr 2024 | 1,941.70 | 1,956.75 | 1,915.45 | 1,947.35 | 1,947.35 | 3,067 |
02 Apr 2024 | 1,915.00 | 1,947.10 | 1,908.80 | 1,919.35 | 1,919.35 | 4,437 |
01 Apr 2024 | 1,826.85 | 1,915.35 | 1,820.00 | 1,901.90 | 1,901.90 | 8,649 |
28 Mar 2024 | 1,830.80 | 1,871.55 | 1,805.00 | 1,813.15 | 1,813.15 | 41,727 |
27 Mar 2024 | 1,885.95 | 1,914.80 | 1,830.00 | 1,844.45 | 1,844.45 | 28,595 |
26 Mar 2024 | 1,944.70 | 1,944.70 | 1,870.00 | 1,885.95 | 1,885.95 | 34,663 |
22 Mar 2024 | 1,934.45 | 1,982.95 | 1,925.00 | 1,948.00 | 1,948.00 | 13,184 |
21 Mar 2024 | 1,929.95 | 1,946.00 | 1,913.30 | 1,921.10 | 1,921.10 | 2,049 |
20 Mar 2024 | 1,985.45 | 1,985.45 | 1,910.60 | 1,913.30 | 1,913.30 | 12,221 |
19 Mar 2024 | 1,980.00 | 1,990.00 | 1,960.05 | 1,962.20 | 1,962.20 | 1,711 |
18 Mar 2024 | 2,004.75 | 2,010.00 | 1,973.25 | 1,979.00 | 1,979.00 | 7,926 |
15 Mar 2024 | 2,005.60 | 2,014.25 | 1,966.70 | 1,983.00 | 1,983.00 | 8,464 |
14 Mar 2024 | 1,999.95 | 2,018.60 | 1,956.75 | 1,966.70 | 1,966.70 | 14,015 |
13 Mar 2024 | 2,029.60 | 2,065.45 | 1,965.00 | 1,972.60 | 1,972.60 | 26,320 |
12 Mar 2024 | 2,112.65 | 2,130.00 | 2,037.75 | 2,041.25 | 2,041.25 | 19,880 |
11 Mar 2024 | 2,132.35 | 2,150.00 | 2,100.75 | 2,104.25 | 2,104.25 | 19,572 |
07 Mar 2024 | 2,168.95 | 2,187.85 | 2,135.00 | 2,138.25 | 2,138.25 | 10,252 |
06 Mar 2024 | 2,243.00 | 2,257.50 | 2,150.95 | 2,169.10 | 2,169.10 | 13,584 |
05 Mar 2024 | 2,125.55 | 2,257.40 | 2,124.90 | 2,230.10 | 2,230.10 | 10,827 |
04 Mar 2024 | 2,152.00 | 2,158.15 | 2,122.30 | 2,124.15 | 2,124.15 | 2,444 |
01 Mar 2024 | 2,159.95 | 2,171.65 | 2,121.85 | 2,124.30 | 2,124.30 | 9,599 |
29 Feb 2024 | 2,159.95 | 2,168.80 | 2,137.85 | 2,144.40 | 2,144.40 | 1,361 |
28 Feb 2024 | 2,169.95 | 2,173.50 | 2,132.35 | 2,153.30 | 2,153.30 | 7,550 |
27 Feb 2024 | 2,160.00 | 2,182.55 | 2,152.05 | 2,155.70 | 2,155.70 | 6,952 |
26 Feb 2024 | 2,182.00 | 2,195.00 | 2,152.00 | 2,157.30 | 2,157.30 | 3,146 |
23 Feb 2024 | 2,220.45 | 2,220.45 | 2,176.70 | 2,181.05 | 2,181.05 | 7,245 |
22 Feb 2024 | 2,211.25 | 2,226.40 | 2,189.00 | 2,202.85 | 2,202.85 | 1,586 |
21 Feb 2024 | 2,219.55 | 2,234.05 | 2,200.25 | 2,210.60 | 2,210.60 | 5,679 |
20 Feb 2024 | 2,227.90 | 2,240.05 | 2,205.00 | 2,209.05 | 2,209.05 | 4,228 |
19 Feb 2024 | 2,214.15 | 2,269.50 | 2,214.15 | 2,225.40 | 2,225.40 | 2,054 |
16 Feb 2024 | 2,191.15 | 2,245.00 | 2,191.15 | 2,218.25 | 2,218.25 | 2,115 |
15 Feb 2024 | 2,227.00 | 2,249.25 | 2,193.00 | 2,197.05 | 2,197.05 | 6,507 |
14 Feb 2024 | 2,171.75 | 2,221.05 | 2,164.00 | 2,210.05 | 2,210.05 | 6,032 |
13 Feb 2024 | 2,165.25 | 2,210.00 | 2,152.20 | 2,206.65 | 2,206.65 | 2,384 |
12 Feb 2024 | 2,215.35 | 2,246.20 | 2,144.70 | 2,165.60 | 2,165.60 | 10,294 |
09 Feb 2024 | 2,227.30 | 2,232.40 | 2,180.00 | 2,218.30 | 2,218.30 | 9,295 |
08 Feb 2024 | 2,243.00 | 2,282.00 | 2,204.00 | 2,219.95 | 2,219.95 | 2,209 |
07 Feb 2024 | 2,268.20 | 2,287.70 | 2,237.00 | 2,242.25 | 2,242.25 | 8,505 |
06 Feb 2024 | 2,232.10 | 2,281.45 | 2,221.65 | 2,263.25 | 2,263.25 | 2,746 |
05 Feb 2024 | 2,310.00 | 2,311.00 | 2,210.05 | 2,218.50 | 2,218.50 | 5,603 |
02 Feb 2024 | 2,390.30 | 2,404.30 | 2,269.40 | 2,308.15 | 2,308.15 | 8,513 |
01 Feb 2024 | 2,312.60 | 2,379.95 | 2,312.60 | 2,363.10 | 2,363.10 | 9,589 |
31 Jan 2024 | 2,278.95 | 2,400.00 | 2,278.95 | 2,387.50 | 2,387.50 | 7,847 |
30 Jan 2024 | 2,299.85 | 2,299.85 | 2,257.85 | 2,271.00 | 2,271.00 | 2,989 |
29 Jan 2024 | 2,256.65 | 2,283.60 | 2,250.80 | 2,259.95 | 2,259.95 | 8,687 |
25 Jan 2024 | 2,284.50 | 2,305.00 | 2,247.00 | 2,256.45 | 2,256.45 | 2,343 |
24 Jan 2024 | 2,309.90 | 2,328.50 | 2,258.75 | 2,269.75 | 2,269.75 | 4,132 |
23 Jan 2024 | 2,357.50 | 2,368.20 | 2,259.55 | 2,290.25 | 2,290.25 | 17,177 |
19 Jan 2024 | 2,370.00 | 2,406.00 | 2,361.00 | 2,374.35 | 2,374.35 | 6,794 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2,405.15 | 2,446.20 | 2,393.00 | 2,403.80 | 2,403.80 | 3,432 |
16 Jan 2024 | 2,447.55 | 2,457.50 | 2,391.00 | 2,418.50 | 2,418.50 | 3,137 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |