Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 2,215.00 | 2,215.00 | 2,150.00 | 2,155.00 | 2,155.00 | 40,039 |
20 Jun 2024 | 2,210.00 | 2,230.00 | 2,180.00 | 2,225.00 | 2,225.00 | 25,657 |
19 Jun 2024 | 2,205.00 | 2,225.00 | 2,190.00 | 2,220.00 | 2,220.00 | 16,995 |
18 Jun 2024 | 2,215.00 | 2,225.00 | 2,205.00 | 2,225.00 | 2,225.00 | 8,277 |
17 Jun 2024 | 2,250.00 | 2,250.00 | 2,200.00 | 2,220.00 | 2,220.00 | 68,070 |
14 Jun 2024 | 2,270.00 | 2,270.00 | 2,240.00 | 2,265.00 | 2,265.00 | 4,746 |
13 Jun 2024 | 2,275.00 | 2,275.00 | 2,245.00 | 2,270.00 | 2,270.00 | 5,685 |
12 Jun 2024 | 2,245.00 | 2,280.00 | 2,245.00 | 2,270.00 | 2,270.00 | 10,161 |
11 Jun 2024 | 2,270.00 | 2,295.00 | 2,265.00 | 2,270.00 | 2,270.00 | 3,932 |
10 Jun 2024 | 2,255.00 | 2,295.00 | 2,235.00 | 2,285.00 | 2,285.00 | 10,204 |
07 Jun 2024 | 2,280.00 | 2,300.00 | 2,265.00 | 2,280.00 | 2,280.00 | 8,465 |
05 Jun 2024 | 2,290.00 | 2,310.00 | 2,205.00 | 2,270.00 | 2,270.00 | 15,815 |
04 Jun 2024 | 2,325.00 | 2,330.00 | 2,295.00 | 2,295.00 | 2,295.00 | 7,273 |
03 Jun 2024 | 2,310.00 | 2,325.00 | 2,300.00 | 2,325.00 | 2,325.00 | 6,153 |
31 May 2024 | 2,280.00 | 2,315.00 | 2,260.00 | 2,310.00 | 2,310.00 | 23,872 |
30 May 2024 | 2,305.00 | 2,305.00 | 2,280.00 | 2,295.00 | 2,295.00 | 6,083 |
29 May 2024 | 2,345.00 | 2,345.00 | 2,290.00 | 2,310.00 | 2,310.00 | 10,839 |
28 May 2024 | 2,330.00 | 2,345.00 | 2,280.00 | 2,320.00 | 2,320.00 | 16,528 |
27 May 2024 | 2,320.00 | 2,360.00 | 2,315.00 | 2,320.00 | 2,320.00 | 6,583 |
24 May 2024 | 2,320.00 | 2,340.00 | 2,300.00 | 2,335.00 | 2,335.00 | 3,067 |
23 May 2024 | 2,305.00 | 2,325.00 | 2,260.00 | 2,325.00 | 2,325.00 | 11,860 |
22 May 2024 | 2,275.00 | 2,310.00 | 2,265.00 | 2,290.00 | 2,290.00 | 29,472 |
21 May 2024 | 2,270.00 | 2,300.00 | 2,265.00 | 2,285.00 | 2,285.00 | 12,740 |
20 May 2024 | 2,320.00 | 2,330.00 | 2,290.00 | 2,290.00 | 2,290.00 | 8,726 |
17 May 2024 | 2,325.00 | 2,335.00 | 2,290.00 | 2,325.00 | 2,325.00 | 10,739 |
16 May 2024 | 2,340.00 | 2,340.00 | 2,305.00 | 2,325.00 | 2,325.00 | 10,638 |
14 May 2024 | 2,330.00 | 2,330.00 | 2,315.00 | 2,330.00 | 2,330.00 | 3,912 |
13 May 2024 | 2,315.00 | 2,345.00 | 2,300.00 | 2,330.00 | 2,330.00 | 4,005 |
10 May 2024 | 2,305.00 | 2,325.00 | 2,295.00 | 2,320.00 | 2,320.00 | 8,869 |
09 May 2024 | 2,290.00 | 2,315.00 | 2,285.00 | 2,305.00 | 2,305.00 | 7,643 |
08 May 2024 | 2,310.00 | 2,345.00 | 2,265.00 | 2,310.00 | 2,310.00 | 10,313 |
07 May 2024 | 2,345.00 | 2,350.00 | 2,310.00 | 2,310.00 | 2,310.00 | 7,194 |
03 May 2024 | 2,320.00 | 2,340.00 | 2,305.00 | 2,330.00 | 2,330.00 | 4,493 |
02 May 2024 | 2,345.00 | 2,355.00 | 2,325.00 | 2,340.00 | 2,340.00 | 7,097 |
30 Apr 2024 | 2,330.00 | 2,360.00 | 2,315.00 | 2,350.00 | 2,350.00 | 8,108 |
29 Apr 2024 | 2,295.00 | 2,340.00 | 2,290.00 | 2,335.00 | 2,335.00 | 7,470 |
26 Apr 2024 | 2,305.00 | 2,370.00 | 2,290.00 | 2,315.00 | 2,315.00 | 13,205 |
25 Apr 2024 | 2,315.00 | 2,330.00 | 2,280.00 | 2,295.00 | 2,295.00 | 11,376 |
24 Apr 2024 | 2,325.00 | 2,365.00 | 2,290.00 | 2,315.00 | 2,315.00 | 9,129 |
23 Apr 2024 | 2,305.00 | 2,335.00 | 2,290.00 | 2,310.00 | 2,310.00 | 6,534 |
22 Apr 2024 | 2,280.00 | 2,325.00 | 2,265.00 | 2,305.00 | 2,305.00 | 7,291 |
19 Apr 2024 | 2,235.00 | 2,285.00 | 2,225.00 | 2,285.00 | 2,285.00 | 8,277 |
18 Apr 2024 | 2,210.00 | 2,250.00 | 2,205.00 | 2,245.00 | 2,245.00 | 6,721 |
17 Apr 2024 | 2,170.00 | 2,230.00 | 2,170.00 | 2,230.00 | 2,230.00 | 5,688 |
16 Apr 2024 | 2,180.00 | 2,250.00 | 2,180.00 | 2,210.00 | 2,210.00 | 15,250 |
15 Apr 2024 | 2,165.00 | 2,265.00 | 2,160.00 | 2,235.00 | 2,235.00 | 18,420 |
12 Apr 2024 | 2,210.00 | 2,240.00 | 2,190.00 | 2,215.00 | 2,215.00 | 24,083 |
11 Apr 2024 | 2,215.00 | 2,240.00 | 2,210.00 | 2,220.00 | 2,220.00 | 21,423 |
09 Apr 2024 | 2,295.00 | 2,305.00 | 2,235.00 | 2,260.00 | 2,260.00 | 20,121 |
08 Apr 2024 | 2,280.00 | 2,335.00 | 2,280.00 | 2,300.00 | 2,300.00 | 12,947 |
05 Apr 2024 | 2,310.00 | 2,365.00 | 2,300.00 | 2,320.00 | 2,320.00 | 13,133 |
04 Apr 2024 | 2,320.00 | 2,370.00 | 2,305.00 | 2,350.00 | 2,350.00 | 25,371 |
03 Apr 2024 | 2,345.00 | 2,385.00 | 2,310.00 | 2,345.00 | 2,345.00 | 18,418 |
02 Apr 2024 | 2,365.00 | 2,710.00 | 2,345.00 | 2,360.00 | 2,360.00 | 705,720 |
01 Apr 2024 | 2,390.00 | 2,390.00 | 2,335.00 | 2,375.00 | 2,375.00 | 30,410 |
29 Mar 2024 | 2,360.00 | 2,380.00 | 2,355.00 | 2,370.00 | 2,370.00 | 12,329 |
28 Mar 2024 | 2,420.00 | 2,420.00 | 2,350.00 | 2,390.00 | 2,390.00 | 16,404 |
27 Mar 2024 | 2,420.00 | 2,430.00 | 2,395.00 | 2,425.00 | 2,425.00 | 21,525 |
26 Mar 2024 | 2,360.00 | 2,425.00 | 2,360.00 | 2,420.00 | 2,420.00 | 39,837 |
25 Mar 2024 | 2,495.00 | 2,495.00 | 2,355.00 | 2,360.00 | 2,360.00 | 121,796 |
22 Mar 2024 | 2,505.00 | 2,505.00 | 2,440.00 | 2,495.00 | 2,495.00 | 9,752 |
21 Mar 2024 | 2,510.00 | 2,510.00 | 2,465.00 | 2,510.00 | 2,510.00 | 21,488 |
20 Mar 2024 | 2,520.00 | 2,525.00 | 2,480.00 | 2,510.00 | 2,510.00 | 13,253 |
19 Mar 2024 | 2,510.00 | 2,535.00 | 2,510.00 | 2,535.00 | 2,535.00 | 5,906 |
18 Mar 2024 | 2,500.00 | 2,535.00 | 2,495.00 | 2,530.00 | 2,530.00 | 2,851 |
15 Mar 2024 | 2,500.00 | 2,525.00 | 2,495.00 | 2,520.00 | 2,520.00 | 3,669 |
14 Mar 2024 | 2,515.00 | 2,550.00 | 2,470.00 | 2,500.00 | 2,500.00 | 7,918 |
13 Mar 2024 | 2,485.00 | 2,545.00 | 2,480.00 | 2,520.00 | 2,520.00 | 19,953 |
12 Mar 2024 | 2,470.00 | 2,540.00 | 2,465.00 | 2,510.00 | 2,510.00 | 14,494 |
11 Mar 2024 | 2,405.00 | 2,475.00 | 2,390.00 | 2,470.00 | 2,470.00 | 9,817 |
08 Mar 2024 | 2,420.00 | 2,455.00 | 2,405.00 | 2,425.00 | 2,425.00 | 13,444 |
07 Mar 2024 | 2,470.00 | 2,485.00 | 2,415.00 | 2,415.00 | 2,415.00 | 40,109 |
06 Mar 2024 | 2,515.00 | 2,550.00 | 2,465.00 | 2,490.00 | 2,490.00 | 35,556 |
05 Mar 2024 | 2,590.00 | 2,610.00 | 2,550.00 | 2,550.00 | 2,550.00 | 54,399 |
04 Mar 2024 | 2,650.00 | 2,675.00 | 2,610.00 | 2,620.00 | 2,620.00 | 16,332 |
29 Feb 2024 | 2,675.00 | 2,715.00 | 2,660.00 | 2,675.00 | 2,675.00 | 16,092 |
28 Feb 2024 | 2,625.00 | 2,675.00 | 2,615.00 | 2,675.00 | 2,675.00 | 16,439 |
27 Feb 2024 | 2,670.00 | 2,715.00 | 2,625.00 | 2,665.00 | 2,665.00 | 18,357 |
26 Feb 2024 | 2,705.00 | 2,715.00 | 2,670.00 | 2,700.00 | 2,700.00 | 24,464 |
23 Feb 2024 | 2,740.00 | 2,760.00 | 2,705.00 | 2,710.00 | 2,710.00 | 33,522 |
22 Feb 2024 | 2,795.00 | 2,800.00 | 2,735.00 | 2,760.00 | 2,760.00 | 39,674 |
21 Feb 2024 | 2,820.00 | 2,820.00 | 2,775.00 | 2,795.00 | 2,795.00 | 22,362 |
20 Feb 2024 | 2,780.00 | 2,890.00 | 2,765.00 | 2,835.00 | 2,835.00 | 75,264 |
19 Feb 2024 | 2,870.00 | 2,870.00 | 2,815.00 | 2,865.00 | 2,865.00 | 21,239 |
16 Feb 2024 | 2,870.00 | 2,895.00 | 2,835.00 | 2,870.00 | 2,870.00 | 34,264 |
15 Feb 2024 | 2,895.00 | 2,905.00 | 2,840.00 | 2,870.00 | 2,870.00 | 24,320 |
14 Feb 2024 | 2,900.00 | 2,925.00 | 2,850.00 | 2,890.00 | 2,890.00 | 45,952 |
13 Feb 2024 | 2,950.00 | 2,980.00 | 2,900.00 | 2,930.00 | 2,930.00 | 148,339 |
08 Feb 2024 | 2,885.00 | 3,030.00 | 2,870.00 | 2,950.00 | 2,950.00 | 307,603 |
07 Feb 2024 | 2,840.00 | 2,890.00 | 2,815.00 | 2,885.00 | 2,885.00 | 47,236 |
06 Feb 2024 | 2,850.00 | 2,860.00 | 2,815.00 | 2,840.00 | 2,840.00 | 25,062 |
05 Feb 2024 | 2,880.00 | 2,880.00 | 2,830.00 | 2,855.00 | 2,855.00 | 28,566 |
02 Feb 2024 | 2,775.00 | 2,870.00 | 2,770.00 | 2,855.00 | 2,855.00 | 88,034 |
01 Feb 2024 | 2,740.00 | 2,775.00 | 2,715.00 | 2,775.00 | 2,775.00 | 20,762 |
31 Jan 2024 | 2,725.00 | 2,770.00 | 2,710.00 | 2,725.00 | 2,725.00 | 27,261 |
30 Jan 2024 | 2,750.00 | 2,765.00 | 2,710.00 | 2,730.00 | 2,730.00 | 11,384 |
29 Jan 2024 | 2,725.00 | 2,760.00 | 2,710.00 | 2,750.00 | 2,750.00 | 28,659 |
26 Jan 2024 | 2,715.00 | 2,740.00 | 2,705.00 | 2,725.00 | 2,725.00 | 10,050 |
25 Jan 2024 | 2,720.00 | 2,750.00 | 2,700.00 | 2,720.00 | 2,720.00 | 31,698 |
24 Jan 2024 | 2,705.00 | 2,735.00 | 2,690.00 | 2,725.00 | 2,725.00 | 24,911 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |