Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2,724.99 | 2,738.40 | 2,715.75 | 2,731.90 | 2,731.90 | 513,000 |
25 Jul 2024 | 2,721.29 | 2,725.15 | 2,703.86 | 2,710.65 | 2,710.65 | 439,600 |
24 Jul 2024 | 2,755.50 | 2,778.31 | 2,748.65 | 2,758.71 | 2,758.71 | 468,500 |
23 Jul 2024 | 2,788.83 | 2,796.92 | 2,765.81 | 2,774.29 | 2,774.29 | 422,700 |
22 Jul 2024 | 2,790.99 | 2,795.12 | 2,752.63 | 2,763.51 | 2,763.51 | 463,400 |
19 Jul 2024 | 2,800.21 | 2,802.68 | 2,776.99 | 2,795.46 | 2,795.46 | 425,600 |
18 Jul 2024 | 2,805.64 | 2,824.35 | 2,799.02 | 2,824.35 | 2,824.35 | 657,700 |
17 Jul 2024 | 2,865.90 | 2,868.58 | 2,841.33 | 2,843.29 | 2,843.29 | 548,100 |
16 Jul 2024 | 2,861.71 | 2,872.21 | 2,857.07 | 2,866.09 | 2,866.09 | 677,300 |
15 Jul 2024 | 2,869.15 | 2,872.90 | 2,848.93 | 2,860.92 | 2,860.92 | 424,500 |
12 Jul 2024 | 2,867.75 | 2,872.25 | 2,844.88 | 2,857.00 | 2,857.00 | 407,400 |
11 Jul 2024 | 2,888.76 | 2,896.43 | 2,879.28 | 2,891.35 | 2,891.35 | 461,700 |
10 Jul 2024 | 2,863.05 | 2,871.56 | 2,858.87 | 2,867.99 | 2,867.99 | 471,800 |
09 Jul 2024 | 2,872.63 | 2,875.37 | 2,854.13 | 2,867.38 | 2,867.38 | 455,800 |
08 Jul 2024 | 2,862.58 | 2,868.99 | 2,855.53 | 2,857.76 | 2,857.76 | 424,600 |
05 Jul 2024 | 2,836.21 | 2,871.96 | 2,836.21 | 2,862.23 | 2,862.23 | 377,600 |
04 Jul 2024 | 2,817.06 | 2,824.94 | 2,808.88 | 2,824.94 | 2,824.94 | 393,200 |
03 Jul 2024 | 2,797.14 | 2,799.70 | 2,774.71 | 2,794.01 | 2,794.01 | 339,800 |
02 Jul 2024 | 2,798.65 | 2,805.42 | 2,776.62 | 2,780.86 | 2,780.86 | 538,400 |
01 Jul 2024 | 2,792.96 | 2,805.95 | 2,783.98 | 2,804.31 | 2,804.31 | 458,800 |
28 Jun 2024 | 2,792.79 | 2,797.82 | 2,782.40 | 2,797.82 | 2,797.82 | 610,600 |
27 Jun 2024 | 2,767.62 | 2,784.33 | 2,761.55 | 2,784.06 | 2,784.06 | 396,700 |
26 Jun 2024 | 2,767.43 | 2,792.07 | 2,762.98 | 2,792.05 | 2,792.05 | 534,300 |
25 Jun 2024 | 2,765.76 | 2,780.42 | 2,765.76 | 2,774.39 | 2,774.39 | 714,200 |
24 Jun 2024 | 2,772.85 | 2,782.90 | 2,758.09 | 2,764.73 | 2,764.73 | 592,800 |
21 Jun 2024 | 2,794.87 | 2,797.00 | 2,777.33 | 2,784.26 | 2,784.26 | 631,100 |
20 Jun 2024 | 2,802.10 | 2,812.62 | 2,796.37 | 2,807.63 | 2,807.63 | 758,200 |
19 Jun 2024 | 2,786.16 | 2,799.32 | 2,786.16 | 2,797.33 | 2,797.33 | 645,700 |
18 Jun 2024 | 2,765.70 | 2,772.35 | 2,759.03 | 2,763.92 | 2,763.92 | 561,500 |
17 Jun 2024 | 2,754.83 | 2,759.86 | 2,741.03 | 2,744.10 | 2,744.10 | 594,000 |
14 Jun 2024 | 2,759.22 | 2,769.16 | 2,750.86 | 2,758.42 | 2,758.42 | 645,000 |
13 Jun 2024 | 2,764.18 | 2,776.72 | 2,752.61 | 2,754.89 | 2,754.89 | 700,000 |
12 Jun 2024 | 2,709.65 | 2,730.30 | 2,707.44 | 2,728.17 | 2,728.17 | 511,000 |
11 Jun 2024 | 2,716.72 | 2,718.88 | 2,702.17 | 2,705.32 | 2,705.32 | 558,900 |
10 Jun 2024 | 2,698.71 | 2,718.89 | 2,689.19 | 2,701.17 | 2,701.17 | 506,900 |
07 Jun 2024 | 2,718.25 | 2,729.63 | 2,705.23 | 2,722.67 | 2,722.67 | 783,900 |
05 Jun 2024 | 2,681.11 | 2,697.43 | 2,667.63 | 2,689.50 | 2,689.50 | 881,500 |
04 Jun 2024 | 2,668.73 | 2,679.47 | 2,659.43 | 2,662.10 | 2,662.10 | 773,500 |
03 Jun 2024 | 2,657.81 | 2,690.73 | 2,657.81 | 2,682.52 | 2,682.52 | 782,300 |
31 May 2024 | 2,657.87 | 2,664.48 | 2,635.77 | 2,636.52 | 2,636.52 | 613,700 |
30 May 2024 | 2,666.63 | 2,666.63 | 2,635.44 | 2,635.44 | 2,635.44 | 371,900 |
29 May 2024 | 2,719.56 | 2,721.63 | 2,677.07 | 2,677.30 | 2,677.30 | 439,000 |
28 May 2024 | 2,715.52 | 2,730.12 | 2,714.34 | 2,722.85 | 2,722.85 | 441,000 |
27 May 2024 | 2,697.16 | 2,725.08 | 2,693.66 | 2,722.99 | 2,722.99 | 556,700 |
24 May 2024 | 2,693.65 | 2,696.99 | 2,681.17 | 2,687.60 | 2,687.60 | 501,600 |
23 May 2024 | 2,719.03 | 2,734.27 | 2,704.00 | 2,721.81 | 2,721.81 | 427,400 |
22 May 2024 | 2,723.46 | 2,733.07 | 2,707.87 | 2,723.46 | 2,723.46 | 484,700 |
21 May 2024 | 2,733.03 | 2,734.48 | 2,719.74 | 2,724.18 | 2,724.18 | 560,800 |
20 May 2024 | 2,741.24 | 2,756.41 | 2,734.64 | 2,742.14 | 2,742.14 | 582,100 |
17 May 2024 | 2,751.47 | 2,752.17 | 2,724.62 | 2,724.62 | 2,724.62 | 575,900 |
16 May 2024 | 2,770.27 | 2,773.46 | 2,748.22 | 2,753.00 | 2,753.00 | 521,800 |
14 May 2024 | 2,732.98 | 2,735.82 | 2,722.74 | 2,730.34 | 2,730.34 | 443,300 |
13 May 2024 | 2,735.20 | 2,738.38 | 2,713.92 | 2,727.21 | 2,727.21 | 625,300 |
10 May 2024 | 2,737.95 | 2,743.58 | 2,723.21 | 2,727.63 | 2,727.63 | 586,100 |
09 May 2024 | 2,743.29 | 2,749.14 | 2,710.25 | 2,712.14 | 2,712.14 | 423,800 |
08 May 2024 | 2,732.11 | 2,745.05 | 2,727.93 | 2,745.05 | 2,745.05 | 436,300 |
07 May 2024 | 2,718.17 | 2,734.36 | 2,716.62 | 2,734.36 | 2,734.36 | 532,200 |
03 May 2024 | 2,704.31 | 2,705.26 | 2,676.63 | 2,676.63 | 2,676.63 | 338,600 |
02 May 2024 | 2,679.04 | 2,692.47 | 2,678.84 | 2,683.65 | 2,683.65 | 351,100 |
30 Apr 2024 | 2,693.22 | 2,710.23 | 2,687.29 | 2,692.06 | 2,692.06 | 460,100 |
29 Apr 2024 | 2,675.46 | 2,687.44 | 2,665.21 | 2,687.44 | 2,687.44 | 470,500 |
26 Apr 2024 | 2,650.94 | 2,662.10 | 2,641.35 | 2,656.33 | 2,656.33 | 450,500 |
25 Apr 2024 | 2,646.80 | 2,656.51 | 2,628.62 | 2,628.62 | 2,628.62 | 334,100 |
24 Apr 2024 | 2,662.84 | 2,677.85 | 2,662.84 | 2,675.75 | 2,675.75 | 325,100 |
23 Apr 2024 | 2,632.15 | 2,641.78 | 2,619.72 | 2,623.02 | 2,623.02 | 430,300 |
22 Apr 2024 | 2,615.72 | 2,629.44 | 2,604.37 | 2,629.44 | 2,629.44 | 401,900 |
19 Apr 2024 | 2,600.69 | 2,609.90 | 2,553.55 | 2,591.86 | 2,591.86 | 809,500 |
18 Apr 2024 | 2,595.46 | 2,642.03 | 2,593.26 | 2,634.70 | 2,634.70 | 478,800 |
17 Apr 2024 | 2,619.15 | 2,626.63 | 2,584.18 | 2,584.18 | 2,584.18 | 414,300 |
16 Apr 2024 | 2,644.17 | 2,647.60 | 2,601.45 | 2,609.63 | 2,609.63 | 570,200 |
15 Apr 2024 | 2,661.36 | 2,673.26 | 2,641.16 | 2,670.43 | 2,670.43 | 562,000 |
12 Apr 2024 | 2,710.89 | 2,712.45 | 2,678.21 | 2,681.82 | 2,681.82 | 513,700 |
11 Apr 2024 | 2,665.40 | 2,718.07 | 2,661.92 | 2,706.96 | 2,706.96 | 561,300 |
09 Apr 2024 | 2,733.23 | 2,741.23 | 2,703.96 | 2,705.16 | 2,705.16 | 470,200 |
08 Apr 2024 | 2,718.76 | 2,725.58 | 2,706.74 | 2,717.65 | 2,717.65 | 620,700 |
05 Apr 2024 | 2,713.96 | 2,730.47 | 2,705.31 | 2,714.21 | 2,714.21 | 621,000 |
04 Apr 2024 | 2,738.24 | 2,746.39 | 2,727.10 | 2,742.00 | 2,742.00 | 478,000 |
03 Apr 2024 | 2,730.68 | 2,732.29 | 2,706.97 | 2,706.97 | 2,706.97 | 640,800 |
02 Apr 2024 | 2,744.15 | 2,760.33 | 2,737.19 | 2,753.16 | 2,753.16 | 630,400 |
01 Apr 2024 | 2,766.24 | 2,769.87 | 2,747.40 | 2,747.86 | 2,747.86 | 397,600 |
29 Mar 2024 | 2,757.27 | 2,757.55 | 2,739.12 | 2,746.63 | 2,746.63 | 495,500 |
28 Mar 2024 | 2,753.22 | 2,756.86 | 2,742.68 | 2,745.82 | 2,745.82 | 419,300 |
27 Mar 2024 | 2,745.00 | 2,762.03 | 2,745.00 | 2,755.11 | 2,755.11 | 510,600 |
26 Mar 2024 | 2,756.42 | 2,779.40 | 2,752.27 | 2,757.09 | 2,757.09 | 448,300 |
25 Mar 2024 | 2,756.59 | 2,763.63 | 2,731.70 | 2,737.57 | 2,737.57 | 489,600 |
22 Mar 2024 | 2,751.15 | 2,763.06 | 2,738.18 | 2,748.56 | 2,748.56 | 509,500 |
21 Mar 2024 | 2,731.18 | 2,755.45 | 2,724.25 | 2,754.86 | 2,754.86 | 823,700 |
20 Mar 2024 | 2,680.70 | 2,692.52 | 2,674.09 | 2,690.14 | 2,690.14 | 720,500 |
19 Mar 2024 | 2,673.57 | 2,673.57 | 2,645.14 | 2,656.17 | 2,656.17 | 695,900 |
18 Mar 2024 | 2,678.52 | 2,688.07 | 2,665.28 | 2,685.84 | 2,685.84 | 408,200 |
15 Mar 2024 | 2,701.91 | 2,705.59 | 2,666.84 | 2,666.84 | 2,666.84 | 582,100 |
14 Mar 2024 | 2,698.37 | 2,718.76 | 2,696.31 | 2,718.76 | 2,718.76 | 609,300 |
13 Mar 2024 | 2,694.71 | 2,701.45 | 2,679.54 | 2,693.57 | 2,693.57 | 497,200 |
12 Mar 2024 | 2,673.47 | 2,686.14 | 2,659.72 | 2,681.81 | 2,681.81 | 404,000 |
11 Mar 2024 | 2,665.58 | 2,677.21 | 2,658.74 | 2,659.84 | 2,659.84 | 389,800 |
08 Mar 2024 | 2,676.79 | 2,688.00 | 2,668.38 | 2,680.35 | 2,680.35 | 454,300 |
07 Mar 2024 | 2,653.98 | 2,660.26 | 2,633.57 | 2,647.62 | 2,647.62 | 462,900 |
06 Mar 2024 | 2,638.84 | 2,649.78 | 2,630.16 | 2,641.49 | 2,641.49 | 379,000 |
05 Mar 2024 | 2,660.80 | 2,684.83 | 2,649.35 | 2,649.40 | 2,649.40 | 457,200 |
04 Mar 2024 | 2,664.52 | 2,682.80 | 2,662.32 | 2,674.27 | 2,674.27 | 404,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |