Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 2,129.95 | 2,132.50 | 2,071.00 | 2,096.15 | 2,096.15 | 17,256 |
30 May 2024 | 2,121.30 | 2,121.30 | 2,089.70 | 2,101.90 | 2,101.90 | 4,981 |
29 May 2024 | 2,138.05 | 2,148.00 | 2,108.30 | 2,112.20 | 2,112.20 | 3,541 |
28 May 2024 | 2,173.00 | 2,199.35 | 2,140.05 | 2,147.05 | 2,147.05 | 8,410 |
27 May 2024 | 2,155.20 | 2,200.45 | 2,140.15 | 2,173.15 | 2,173.15 | 18,845 |
24 May 2024 | 2,102.10 | 2,165.00 | 2,102.10 | 2,148.95 | 2,148.95 | 12,228 |
23 May 2024 | 2,103.05 | 2,133.45 | 2,092.70 | 2,104.85 | 2,104.85 | 28,889 |
22 May 2024 | 2,080.95 | 2,124.00 | 2,079.00 | 2,107.25 | 2,107.25 | 19,854 |
21 May 2024 | 2,200.00 | 2,200.40 | 2,062.35 | 2,078.05 | 2,078.05 | 43,529 |
17 May 2024 | 2,296.75 | 2,351.65 | 2,270.05 | 2,304.30 | 2,304.30 | 24,549 |
16 May 2024 | 2,216.60 | 2,280.00 | 2,211.45 | 2,272.30 | 2,272.30 | 20,536 |
15 May 2024 | 2,217.60 | 2,227.80 | 2,181.30 | 2,211.45 | 2,211.45 | 9,621 |
14 May 2024 | 2,220.40 | 2,243.00 | 2,201.20 | 2,210.10 | 2,210.10 | 16,517 |
13 May 2024 | 2,177.00 | 2,227.00 | 2,118.30 | 2,215.25 | 2,215.25 | 77,919 |
10 May 2024 | 2,070.00 | 2,166.10 | 2,061.85 | 2,159.60 | 2,159.60 | 26,422 |
09 May 2024 | 2,108.95 | 2,108.95 | 2,061.15 | 2,071.20 | 2,071.20 | 5,677 |
08 May 2024 | 2,067.15 | 2,126.90 | 2,051.60 | 2,088.85 | 2,088.85 | 9,190 |
07 May 2024 | 2,111.65 | 2,130.35 | 2,032.70 | 2,067.15 | 2,067.15 | 7,335 |
06 May 2024 | 2,069.25 | 2,116.70 | 2,061.90 | 2,108.40 | 2,108.40 | 7,336 |
03 May 2024 | 2,074.70 | 2,083.25 | 2,045.00 | 2,069.25 | 2,069.25 | 4,906 |
02 May 2024 | 2,118.00 | 2,141.00 | 2,056.00 | 2,062.65 | 2,062.65 | 23,607 |
30 Apr 2024 | 2,024.95 | 2,150.00 | 2,024.95 | 2,118.55 | 2,118.55 | 23,304 |
29 Apr 2024 | 2,043.65 | 2,088.45 | 2,041.35 | 2,053.95 | 2,053.95 | 9,107 |
26 Apr 2024 | 2,007.40 | 2,043.00 | 1,988.00 | 2,039.35 | 2,039.35 | 6,417 |
25 Apr 2024 | 1,995.40 | 2,031.95 | 1,985.05 | 2,008.00 | 2,008.00 | 17,420 |
24 Apr 2024 | 1,960.95 | 1,994.90 | 1,956.90 | 1,989.40 | 1,989.40 | 10,336 |
23 Apr 2024 | 1,975.35 | 1,977.95 | 1,955.00 | 1,959.10 | 1,959.10 | 16,067 |
22 Apr 2024 | 1,954.55 | 1,980.00 | 1,950.05 | 1,962.10 | 1,962.10 | 10,158 |
19 Apr 2024 | 1,980.45 | 1,980.45 | 1,936.30 | 1,944.05 | 1,944.05 | 8,039 |
18 Apr 2024 | 1,985.00 | 2,008.20 | 1,974.90 | 1,986.80 | 1,986.80 | 6,595 |
16 Apr 2024 | 1,948.80 | 2,001.40 | 1,948.80 | 1,986.40 | 1,986.40 | 5,405 |
15 Apr 2024 | 1,924.60 | 1,974.80 | 1,924.60 | 1,966.95 | 1,966.95 | 6,638 |
12 Apr 2024 | 1,994.00 | 2,021.15 | 1,960.70 | 1,963.85 | 1,963.85 | 4,689 |
10 Apr 2024 | 1,997.70 | 2,015.70 | 1,990.00 | 1,994.60 | 1,994.60 | 12,499 |
09 Apr 2024 | 2,037.80 | 2,043.35 | 1,992.40 | 1,997.70 | 1,997.70 | 7,283 |
08 Apr 2024 | 2,060.00 | 2,060.00 | 2,002.45 | 2,024.20 | 2,024.20 | 26,277 |
05 Apr 2024 | 2,062.05 | 2,064.20 | 2,036.25 | 2,042.75 | 2,042.75 | 11,428 |
04 Apr 2024 | 2,098.80 | 2,099.80 | 2,052.50 | 2,062.55 | 2,062.55 | 7,971 |
03 Apr 2024 | 2,025.75 | 2,065.50 | 2,025.75 | 2,057.65 | 2,057.65 | 7,017 |
02 Apr 2024 | 2,048.90 | 2,058.00 | 2,037.00 | 2,051.35 | 2,051.35 | 15,588 |
01 Apr 2024 | 1,996.20 | 2,035.30 | 1,996.20 | 2,029.70 | 2,029.70 | 4,087 |
28 Mar 2024 | 2,020.05 | 2,020.05 | 1,982.95 | 1,990.45 | 1,990.45 | 8,295 |
27 Mar 2024 | 2,014.95 | 2,018.00 | 1,988.80 | 1,997.20 | 1,997.20 | 11,205 |
26 Mar 2024 | 1,934.30 | 1,998.00 | 1,928.35 | 1,992.95 | 1,992.95 | 16,697 |
22 Mar 2024 | 1,935.05 | 1,957.60 | 1,914.65 | 1,940.95 | 1,940.95 | 14,134 |
21 Mar 2024 | 1,938.35 | 1,950.50 | 1,902.30 | 1,942.90 | 1,942.90 | 5,685 |
20 Mar 2024 | 1,955.50 | 1,965.80 | 1,896.05 | 1,903.55 | 1,903.55 | 24,995 |
19 Mar 2024 | 2,004.25 | 2,004.25 | 1,880.00 | 1,956.65 | 1,956.65 | 24,394 |
18 Mar 2024 | 2,010.65 | 2,048.45 | 1,945.40 | 1,969.20 | 1,969.20 | 17,833 |
15 Mar 2024 | 2,005.50 | 2,033.65 | 1,956.20 | 2,029.60 | 2,029.60 | 22,155 |
14 Mar 2024 | 1,986.00 | 2,042.50 | 1,981.55 | 2,021.75 | 2,021.75 | 4,464 |
13 Mar 2024 | 2,045.75 | 2,083.50 | 1,976.05 | 2,001.00 | 2,001.00 | 39,284 |
12 Mar 2024 | 2,118.45 | 2,118.45 | 2,034.00 | 2,041.65 | 2,041.65 | 28,642 |
11 Mar 2024 | 2,096.60 | 2,124.95 | 2,080.00 | 2,101.05 | 2,101.05 | 13,738 |
07 Mar 2024 | 2,094.00 | 2,134.00 | 2,090.00 | 2,099.05 | 2,099.05 | 20,748 |
06 Mar 2024 | 2,106.70 | 2,106.70 | 2,050.00 | 2,094.50 | 2,094.50 | 9,694 |
05 Mar 2024 | 2,096.80 | 2,143.50 | 2,087.30 | 2,106.20 | 2,106.20 | 14,754 |
04 Mar 2024 | 2,124.55 | 2,124.55 | 2,071.80 | 2,096.40 | 2,096.40 | 29,972 |
01 Mar 2024 | 2,107.85 | 2,107.85 | 2,067.40 | 2,072.75 | 2,072.75 | 7,778 |
29 Feb 2024 | 2,057.95 | 2,089.70 | 2,034.00 | 2,066.50 | 2,066.50 | 12,652 |
28 Feb 2024 | 2,098.00 | 2,116.00 | 2,042.60 | 2,050.60 | 2,050.60 | 12,736 |
27 Feb 2024 | 2,095.00 | 2,133.95 | 2,074.05 | 2,094.45 | 2,094.45 | 50,574 |
26 Feb 2024 | 2,095.65 | 2,123.70 | 2,045.00 | 2,085.75 | 2,085.75 | 42,195 |
23 Feb 2024 | 1,978.50 | 2,094.95 | 1,970.25 | 2,075.25 | 2,075.25 | 62,784 |
22 Feb 2024 | 1,940.55 | 1,969.05 | 1,924.80 | 1,964.80 | 1,964.80 | 23,903 |
21 Feb 2024 | 1,952.45 | 1,968.50 | 1,923.70 | 1,930.70 | 1,930.70 | 12,146 |
20 Feb 2024 | 1,955.15 | 1,984.00 | 1,945.60 | 1,951.90 | 1,951.90 | 24,567 |
19 Feb 2024 | 1,972.45 | 1,974.25 | 1,950.00 | 1,967.60 | 1,967.60 | 6,191 |
16 Feb 2024 | 1,956.00 | 1,983.60 | 1,946.95 | 1,967.20 | 1,967.20 | 35,467 |
15 Feb 2024 | 1,952.55 | 1,965.00 | 1,945.00 | 1,955.65 | 1,955.65 | 7,847 |
14 Feb 2024 | 1,877.65 | 1,954.00 | 1,877.65 | 1,949.90 | 1,949.90 | 52,539 |
13 Feb 2024 | 1,946.35 | 1,946.80 | 1,876.00 | 1,899.90 | 1,899.90 | 11,344 |
12 Feb 2024 | 1,850.15 | 1,954.95 | 1,834.35 | 1,937.25 | 1,937.25 | 78,759 |
09 Feb 2024 | 1,878.65 | 1,880.70 | 1,835.80 | 1,852.45 | 1,852.45 | 17,312 |
08 Feb 2024 | 1,900.05 | 1,911.00 | 1,870.00 | 1,874.15 | 1,874.15 | 22,000 |
07 Feb 2024 | 1,887.25 | 1,911.75 | 1,887.15 | 1,895.95 | 1,895.95 | 3,551 |
06 Feb 2024 | 1,891.65 | 1,904.00 | 1,876.05 | 1,887.15 | 1,887.15 | 5,086 |
05 Feb 2024 | 1,937.70 | 1,937.70 | 1,859.65 | 1,872.95 | 1,872.95 | 10,744 |
02 Feb 2024 | 1,878.45 | 1,942.80 | 1,878.45 | 1,899.85 | 1,899.85 | 22,690 |
01 Feb 2024 | 1,836.45 | 1,905.00 | 1,820.00 | 1,888.60 | 1,888.60 | 63,771 |
31 Jan 2024 | 1,836.20 | 1,881.30 | 1,808.00 | 1,832.05 | 1,832.05 | 25,433 |
30 Jan 2024 | 1,885.10 | 1,888.50 | 1,864.70 | 1,873.30 | 1,873.30 | 10,205 |
29 Jan 2024 | 1,810.10 | 1,875.00 | 1,810.10 | 1,868.65 | 1,868.65 | 66,393 |
25 Jan 2024 | 1,827.25 | 1,831.45 | 1,786.45 | 1,800.50 | 1,800.50 | 11,108 |
24 Jan 2024 | 1,787.75 | 1,833.80 | 1,773.20 | 1,826.90 | 1,826.90 | 9,112 |
23 Jan 2024 | 1,826.15 | 1,838.25 | 1,765.00 | 1,774.15 | 1,774.15 | 45,923 |
19 Jan 2024 | 1,805.55 | 1,856.00 | 1,779.15 | 1,848.30 | 1,848.30 | 71,782 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1,792.50 | 1,802.70 | 1,771.05 | 1,775.60 | 1,775.60 | 12,045 |
16 Jan 2024 | 1,813.00 | 1,820.00 | 1,783.65 | 1,792.65 | 1,792.65 | 32,099 |
15 Jan 2024 | 1,820.00 | 1,820.00 | 1,788.05 | 1,802.75 | 1,802.75 | 42,227 |
12 Jan 2024 | 1,813.30 | 1,822.85 | 1,805.25 | 1,812.10 | 1,812.10 | 25,478 |
11 Jan 2024 | 1,820.00 | 1,827.75 | 1,804.40 | 1,813.15 | 1,813.15 | 5,438 |
10 Jan 2024 | 1,833.85 | 1,833.85 | 1,805.00 | 1,810.80 | 1,810.80 | 6,188 |
09 Jan 2024 | 1,824.05 | 1,835.10 | 1,810.00 | 1,821.40 | 1,821.40 | 29,401 |
08 Jan 2024 | 1,832.10 | 1,844.35 | 1,804.20 | 1,808.15 | 1,808.15 | 50,187 |
05 Jan 2024 | 1,858.50 | 1,869.70 | 1,835.55 | 1,841.15 | 1,841.15 | 26,964 |
04 Jan 2024 | 1,863.10 | 1,871.80 | 1,840.30 | 1,854.20 | 1,854.20 | 11,896 |
03 Jan 2024 | 1,881.15 | 1,891.45 | 1,853.85 | 1,861.00 | 1,861.00 | 11,673 |
02 Jan 2024 | 1,909.95 | 1,909.95 | 1,867.65 | 1,899.20 | 1,899.20 | 7,986 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |