Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1,096.46 | 1,121.25 | 1,091.09 | 1,115.46 | 1,115.46 | 6,477 |
25 Jul 2024 | 1,010.00 | 1,111.14 | 1,010.00 | 1,109.18 | 1,109.18 | 534 |
24 Jul 2024 | 1,049.99 | 1,059.15 | 1,037.07 | 1,056.85 | 1,056.85 | 112 |
23 Jul 2024 | 1,055.51 | 1,058.00 | 1,048.65 | 1,051.67 | 1,051.67 | 20,186 |
22 Jul 2024 | 1,048.85 | 1,062.55 | 1,043.00 | 1,057.28 | 1,057.28 | 120 |
19 Jul 2024 | 1,030.84 | 1,042.54 | 1,028.26 | 1,041.75 | 1,041.75 | 140 |
18 Jul 2024 | 1,055.27 | 1,055.27 | 1,032.96 | 1,036.44 | 1,036.44 | 84 |
17 Jul 2024 | 1,044.04 | 1,057.00 | 1,043.70 | 1,051.79 | 1,051.79 | 108 |
16 Jul 2024 | 1,048.00 | 1,055.25 | 1,039.03 | 1,051.79 | 1,051.79 | 7,487 |
15 Jul 2024 | 1,041.91 | 1,051.41 | 1,032.56 | 1,050.28 | 1,050.28 | 264 |
12 Jul 2024 | 1,045.00 | 1,053.78 | 1,033.28 | 1,053.78 | 1,053.78 | 858 |
11 Jul 2024 | 1,030.14 | 1,043.17 | 1,019.99 | 1,030.61 | 1,030.61 | 117 |
10 Jul 2024 | 1,015.62 | 1,030.77 | 1,015.62 | 1,025.16 | 1,025.16 | 11,812 |
09 Jul 2024 | 1,021.88 | 1,023.55 | 1,015.15 | 1,016.01 | 1,016.01 | 141 |
08 Jul 2024 | 1,028.64 | 1,032.85 | 1,020.38 | 1,025.98 | 1,025.98 | 67 |
05 Jul 2024 | 1,019.11 | 1,028.60 | 1,018.43 | 1,020.34 | 1,020.34 | 104 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 1,037.06 | 1,037.06 | 1,015.98 | 1,019.56 | 1,019.56 | 784 |
02 Jul 2024 | 1,017.98 | 1,034.03 | 1,015.95 | 1,034.03 | 1,034.03 | 116 |
01 Jul 2024 | 1,056.47 | 1,059.72 | 1,008.55 | 1,011.95 | 1,011.95 | 2,200 |
28 Jun 2024 | 1,057.07 | 1,067.03 | 1,051.03 | 1,055.61 | 1,055.61 | 20,332 |
27 Jun 2024 | 1,053.00 | 1,057.79 | 1,049.44 | 1,051.94 | 1,051.94 | 255 |
26 Jun 2024 | 1,057.79 | 1,057.79 | 1,043.78 | 1,048.09 | 1,048.09 | 7,441 |
25 Jun 2024 | 1,083.52 | 1,083.55 | 1,053.96 | 1,053.96 | 1,053.96 | 50,612 |
24 Jun 2024 | 1,078.40 | 1,086.45 | 1,075.38 | 1,078.86 | 1,078.86 | 143 |
21 Jun 2024 | 1,087.79 | 1,089.83 | 1,076.90 | 1,082.82 | 1,082.82 | 140 |
20 Jun 2024 | 1,058.41 | 1,079.33 | 1,058.41 | 1,076.33 | 1,076.33 | 310 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 1,046.59 | 1,056.42 | 1,045.81 | 1,056.42 | 1,056.42 | 179 |
17 Jun 2024 | 1,006.30 | 1,046.26 | 1,006.30 | 1,046.26 | 1,046.26 | 878 |
14 Jun 2024 | 998.22 | 1,003.07 | 988.83 | 1,002.59 | 1,002.59 | 82 |
13 Jun 2024 | 1,003.68 | 1,003.68 | 993.24 | 996.21 | 996.21 | 365 |
12 Jun 2024 | 1,000.99 | 1,014.08 | 987.20 | 1,004.39 | 1,004.39 | 217 |
11 Jun 2024 | 983.89 | 999.08 | 976.16 | 999.08 | 999.08 | 182 |
10 Jun 2024 | 979.54 | 986.35 | 970.59 | 976.59 | 976.59 | 174 |
07 Jun 2024 | 983.14 | 987.59 | 979.25 | 979.25 | 979.25 | 35 |
06 Jun 2024 | 983.49 | 991.47 | 979.25 | 987.61 | 987.61 | 105 |
05 Jun 2024 | 971.27 | 976.16 | 966.03 | 968.82 | 968.82 | 185 |
04 Jun 2024 | 950.41 | 968.67 | 950.40 | 964.51 | 964.51 | 108 |
03 Jun 2024 | 966.27 | 966.27 | 954.35 | 954.35 | 954.35 | 219 |
31 May 2024 | 969.00 | 973.06 | 962.79 | 962.79 | 962.79 | 53 |
30 May 2024 | 957.92 | 974.34 | 956.64 | 968.64 | 968.64 | 93 |
29 May 2024 | 952.43 | 959.57 | 947.54 | 947.95 | 947.95 | 145 |
28 May 2024 | 983.17 | 986.99 | 965.66 | 965.66 | 965.66 | 50 |
24 May 2024 | 983.85 | 989.19 | 977.24 | 986.74 | 986.74 | 68 |
23 May 2024 | 1,000.00 | 1,000.00 | 979.91 | 980.00 | 980.00 | 68 |
22 May 2024 | 999.69 | 1,002.25 | 992.46 | 993.49 | 993.49 | 50 |
21 May 2024 | 1,005.05 | 1,005.05 | 992.51 | 996.26 | 996.26 | 178 |
20 May 2024 | 1,012.05 | 1,012.05 | 995.99 | 997.69 | 997.69 | 97 |
17 May 2024 | 1,005.00 | 1,011.71 | 1,004.87 | 1,005.36 | 1,005.36 | 219 |
16 May 2024 | 1,006.41 | 1,012.62 | 1,001.70 | 1,001.70 | 1,001.70 | 87 |
15 May 2024 | 1,012.23 | 1,019.46 | 1,010.00 | 1,016.53 | 1,016.53 | 55 |
14 May 2024 | 1,010.82 | 1,011.96 | 990.31 | 1,000.25 | 1,000.25 | 104 |
13 May 2024 | 1,021.25 | 1,023.70 | 1,009.90 | 1,012.42 | 1,012.42 | 167 |
10 May 2024 | 1,029.66 | 1,034.19 | 1,019.87 | 1,019.87 | 1,019.87 | 112 |
09 May 2024 | 1,024.40 | 1,033.77 | 1,018.00 | 1,031.44 | 1,031.44 | 31 |
08 May 2024 | 1,027.67 | 1,030.56 | 1,020.94 | 1,024.67 | 1,024.67 | 82 |
07 May 2024 | 1,016.09 | 1,022.42 | 1,013.54 | 1,018.29 | 1,018.29 | 164 |
03 May 2024 | 1,006.68 | 1,014.09 | 1,006.00 | 1,012.91 | 1,012.91 | 25 |
02 May 2024 | 1,009.03 | 1,009.03 | 1,001.83 | 1,004.07 | 1,004.07 | 170 |
01 May 2024 | 1,006.09 | 1,016.24 | 1,004.49 | 1,014.26 | 1,014.26 | 621 |
30 Apr 2024 | 1,028.38 | 1,032.26 | 1,020.68 | 1,020.68 | 1,020.68 | 61 |
29 Apr 2024 | 1,036.03 | 1,040.93 | 1,027.79 | 1,033.17 | 1,033.17 | 51 |
26 Apr 2024 | 1,046.18 | 1,054.91 | 1,042.17 | 1,042.17 | 1,042.17 | 89 |
25 Apr 2024 | 1,018.54 | 1,062.47 | 1,005.79 | 1,062.36 | 1,062.36 | 293 |
24 Apr 2024 | 1,075.83 | 1,097.40 | 1,075.83 | 1,094.96 | 1,094.96 | 632 |
23 Apr 2024 | 1,095.00 | 1,102.55 | 1,085.80 | 1,089.78 | 1,089.78 | 30 |
22 Apr 2024 | 1,103.55 | 1,103.55 | 1,081.45 | 1,087.36 | 1,087.36 | 64 |
19 Apr 2024 | 1,100.61 | 1,105.00 | 1,081.64 | 1,085.43 | 1,085.43 | 142 |
18 Apr 2024 | 1,108.40 | 1,114.35 | 1,095.17 | 1,101.71 | 1,101.71 | 711 |
17 Apr 2024 | 1,101.11 | 1,103.38 | 1,093.86 | 1,095.61 | 1,095.61 | 100 |
16 Apr 2024 | 1,077.96 | 1,090.20 | 1,077.25 | 1,087.48 | 1,087.48 | 207 |
15 Apr 2024 | 1,086.03 | 1,094.99 | 1,070.74 | 1,073.70 | 1,073.70 | 219 |
12 Apr 2024 | 1,079.65 | 1,081.50 | 1,072.94 | 1,075.82 | 1,075.82 | 85 |
11 Apr 2024 | 1,090.62 | 1,095.00 | 1,077.64 | 1,087.18 | 1,087.18 | 109 |
10 Apr 2024 | 1,093.64 | 1,094.46 | 1,088.33 | 1,093.25 | 1,093.25 | 23 |
09 Apr 2024 | 1,107.27 | 1,113.86 | 1,092.65 | 1,097.38 | 1,097.38 | 75 |
08 Apr 2024 | 1,116.84 | 1,120.04 | 1,107.27 | 1,109.57 | 1,109.57 | 166 |
05 Apr 2024 | 1,100.01 | 1,120.66 | 1,100.01 | 1,117.95 | 1,117.95 | 355 |
04 Apr 2024 | 1,130.88 | 1,131.36 | 1,109.04 | 1,109.10 | 1,109.10 | 196 |
03 Apr 2024 | 1,138.35 | 1,148.41 | 1,138.35 | 1,146.70 | 1,146.70 | 56 |
02 Apr 2024 | 1,132.59 | 1,141.03 | 1,132.15 | 1,135.43 | 1,135.43 | 267 |
28 Mar 2024 | 1,136.01 | 1,141.84 | 1,127.10 | 1,132.11 | 1,132.11 | 110 |
27 Mar 2024 | 1,144.05 | 1,144.05 | 1,124.99 | 1,124.99 | 1,124.99 | 40 |
26 Mar 2024 | 1,123.86 | 1,136.69 | 1,123.86 | 1,134.59 | 1,134.59 | 95 |
25 Mar 2024 | 1,158.31 | 1,165.98 | 1,140.25 | 1,141.77 | 1,141.77 | 249 |
22 Mar 2024 | 1,161.74 | 1,167.13 | 1,155.75 | 1,166.74 | 1,166.74 | 79 |
21 Mar 2024 | 1,147.25 | 1,168.08 | 1,145.30 | 1,167.90 | 1,167.90 | 125 |
20 Mar 2024 | 1,140.02 | 1,144.99 | 1,137.04 | 1,140.87 | 1,140.87 | 156 |
19 Mar 2024 | 1,121.07 | 1,133.52 | 1,116.61 | 1,129.44 | 1,129.44 | 72 |
18 Mar 2024 | 1,124.99 | 1,125.49 | 1,115.12 | 1,117.25 | 1,117.25 | 143 |
15 Mar 2024 | 1,121.14 | 1,123.85 | 1,112.80 | 1,112.80 | 1,112.80 | 65 |
14 Mar 2024 | 1,107.02 | 1,113.01 | 1,100.06 | 1,111.26 | 1,111.26 | 174 |
13 Mar 2024 | 1,093.90 | 1,105.27 | 1,089.66 | 1,100.60 | 1,100.60 | 105 |
12 Mar 2024 | 1,088.19 | 1,095.00 | 1,081.14 | 1,093.52 | 1,093.52 | 46 |
11 Mar 2024 | 1,076.71 | 1,088.19 | 1,073.16 | 1,083.45 | 1,083.45 | 53 |
08 Mar 2024 | 1,080.95 | 1,088.95 | 1,080.00 | 1,086.97 | 1,086.97 | 36 |
07 Mar 2024 | 1,090.59 | 1,095.16 | 1,087.83 | 1,087.86 | 1,087.86 | 86 |
06 Mar 2024 | 1,083.62 | 1,087.00 | 1,076.28 | 1,077.66 | 1,077.66 | 205 |
05 Mar 2024 | 1,081.82 | 1,085.30 | 1,075.42 | 1,082.86 | 1,082.86 | 104 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |