Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1,556.84 | 1,556.84 | 1,556.84 | 1,556.84 | 1,556.84 | - |
25 Jul 2024 | 1,540.65 | 1,540.65 | 1,540.65 | 1,540.65 | 1,540.65 | - |
24 Jul 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
23 Jul 2024 | 1,638.66 | 1,638.66 | 1,638.66 | 1,638.66 | 1,638.66 | - |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | 1,651.32 | 1,651.32 | 1,651.32 | 1,651.32 | 1,651.32 | - |
18 Jul 2024 | 1,663.69 | 1,663.69 | 1,663.69 | 1,663.69 | 1,663.69 | - |
17 Jul 2024 | 1,670.77 | 1,670.77 | 1,670.77 | 1,670.77 | 1,670.77 | - |
16 Jul 2024 | 1,685.13 | 1,685.13 | 1,685.13 | 1,685.13 | 1,685.13 | - |
15 Jul 2024 | - | - | - | - | - | - |
12 Jul 2024 | 1,679.43 | 1,679.43 | 1,679.43 | 1,679.43 | 1,679.43 | - |
11 Jul 2024 | 1,702.31 | 1,702.31 | 1,702.31 | 1,702.31 | 1,702.31 | - |
10 Jul 2024 | 1,697.83 | 1,697.83 | 1,697.83 | 1,697.83 | 1,697.83 | - |
09 Jul 2024 | 1,676.87 | 1,676.87 | 1,676.87 | 1,676.87 | 1,676.87 | - |
08 Jul 2024 | 1,664.22 | 1,664.22 | 1,664.22 | 1,664.22 | 1,664.22 | - |
05 Jul 2024 | 1,670.26 | 1,670.26 | 1,670.26 | 1,670.26 | 1,670.26 | - |
04 Jul 2024 | 1,673.91 | 1,673.91 | 1,673.91 | 1,673.91 | 1,673.91 | - |
03 Jul 2024 | 1,660.97 | 1,660.97 | 1,660.97 | 1,660.97 | 1,660.97 | - |
02 Jul 2024 | 1,643.84 | 1,643.84 | 1,643.84 | 1,643.84 | 1,643.84 | - |
01 Jul 2024 | 1,632.57 | 1,632.57 | 1,632.57 | 1,632.57 | 1,632.57 | - |
28 Jun 2024 | 1,624.97 | 1,624.97 | 1,624.97 | 1,624.97 | 1,624.97 | - |
27 Jun 2024 | 1,614.91 | 1,614.91 | 1,614.91 | 1,614.91 | 1,614.91 | - |
26 Jun 2024 | 1,610.07 | 1,610.07 | 1,610.07 | 1,610.07 | 1,610.07 | - |
25 Jun 2024 | 1,599.06 | 1,599.06 | 1,599.06 | 1,599.06 | 1,599.06 | - |
24 Jun 2024 | 1,571.39 | 1,571.39 | 1,571.39 | 1,571.39 | 1,571.39 | - |
21 Jun 2024 | 1,561.82 | 1,561.82 | 1,561.82 | 1,561.82 | 1,561.82 | - |
20 Jun 2024 | 1,568.61 | 1,568.61 | 1,568.61 | 1,568.61 | 1,568.61 | - |
19 Jun 2024 | 1,561.45 | 1,561.45 | 1,561.45 | 1,561.45 | 1,561.45 | - |
18 Jun 2024 | 1,555.38 | 1,555.38 | 1,555.38 | 1,555.38 | 1,555.38 | - |
17 Jun 2024 | 1,552.17 | 1,552.17 | 1,552.17 | 1,552.17 | 1,552.17 | - |
14 Jun 2024 | 1,564.16 | 1,564.16 | 1,564.16 | 1,564.16 | 1,564.16 | - |
13 Jun 2024 | 1,572.76 | 1,572.76 | 1,572.76 | 1,572.76 | 1,572.76 | - |
12 Jun 2024 | 1,585.09 | 1,585.09 | 1,585.09 | 1,585.09 | 1,585.09 | - |
11 Jun 2024 | 1,589.87 | 1,589.87 | 1,589.87 | 1,589.87 | 1,589.87 | - |
10 Jun 2024 | 1,589.43 | 1,589.43 | 1,589.43 | 1,589.43 | 1,589.43 | - |
07 Jun 2024 | 1,576.49 | 1,576.49 | 1,576.49 | 1,576.49 | 1,576.49 | - |
06 Jun 2024 | 1,583.10 | 1,583.10 | 1,583.10 | 1,583.10 | 1,583.10 | - |
05 Jun 2024 | 1,576.44 | 1,576.44 | 1,576.44 | 1,576.44 | 1,576.44 | - |
04 Jun 2024 | 1,584.39 | 1,584.39 | 1,584.39 | 1,584.39 | 1,584.39 | - |
03 Jun 2024 | 1,594.14 | 1,594.14 | 1,594.14 | 1,594.14 | 1,594.14 | - |
31 May 2024 | 1,583.76 | 1,583.76 | 1,583.76 | 1,583.76 | 1,583.76 | - |
30 May 2024 | 1,556.52 | 1,556.52 | 1,556.52 | 1,556.52 | 1,556.52 | - |
29 May 2024 | 1,561.15 | 1,561.15 | 1,561.15 | 1,561.15 | 1,561.15 | - |
28 May 2024 | 1,575.83 | 1,575.83 | 1,575.83 | 1,575.83 | 1,575.83 | - |
24 May 2024 | 1,565.08 | 1,565.08 | 1,565.08 | 1,565.08 | 1,565.08 | - |
23 May 2024 | 1,570.44 | 1,570.44 | 1,570.44 | 1,570.44 | 1,570.44 | - |
22 May 2024 | 1,559.93 | 1,559.93 | 1,559.93 | 1,559.93 | 1,559.93 | - |
21 May 2024 | 1,578.76 | 1,578.76 | 1,578.76 | 1,578.76 | 1,578.76 | - |
20 May 2024 | 1,584.60 | 1,584.60 | 1,584.60 | 1,584.60 | 1,584.60 | - |
17 May 2024 | 1,573.16 | 1,573.16 | 1,573.16 | 1,573.16 | 1,573.16 | - |
16 May 2024 | 1,570.17 | 1,570.17 | 1,570.17 | 1,570.17 | 1,570.17 | - |
15 May 2024 | 1,561.74 | 1,561.74 | 1,561.74 | 1,561.74 | 1,561.74 | - |
14 May 2024 | 1,558.58 | 1,558.58 | 1,558.58 | 1,558.58 | 1,558.58 | - |
13 May 2024 | 1,553.18 | 1,553.18 | 1,553.18 | 1,553.18 | 1,553.18 | - |
10 May 2024 | 1,567.02 | 1,567.02 | 1,567.02 | 1,567.02 | 1,567.02 | - |
09 May 2024 | 1,557.84 | 1,557.84 | 1,557.84 | 1,557.84 | 1,557.84 | - |
08 May 2024 | 1,547.40 | 1,547.40 | 1,547.40 | 1,547.40 | 1,547.40 | - |
07 May 2024 | 1,570.25 | 1,570.25 | 1,570.25 | 1,570.25 | 1,570.25 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 1,550.63 | 1,550.63 | 1,550.63 | 1,550.63 | 1,550.63 | - |
01 May 2024 | 1,544.21 | 1,544.21 | 1,544.21 | 1,544.21 | 1,544.21 | - |
30 Apr 2024 | 1,560.50 | 1,560.50 | 1,560.50 | 1,560.50 | 1,560.50 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 1,520.36 | 1,520.36 | 1,520.36 | 1,520.36 | 1,520.36 | - |
25 Apr 2024 | 1,508.62 | 1,508.62 | 1,508.62 | 1,508.62 | 1,508.62 | - |
24 Apr 2024 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | - |
23 Apr 2024 | 1,508.06 | 1,508.06 | 1,508.06 | 1,508.06 | 1,508.06 | - |
22 Apr 2024 | 1,504.24 | 1,504.24 | 1,504.24 | 1,504.24 | 1,504.24 | - |
19 Apr 2024 | 1,497.50 | 1,497.50 | 1,497.50 | 1,497.50 | 1,497.50 | - |
18 Apr 2024 | 1,521.77 | 1,521.77 | 1,521.77 | 1,521.77 | 1,521.77 | - |
17 Apr 2024 | 1,521.60 | 1,521.60 | 1,521.60 | 1,521.60 | 1,521.60 | - |
16 Apr 2024 | 1,535.06 | 1,535.06 | 1,535.06 | 1,535.06 | 1,535.06 | - |
15 Apr 2024 | 1,573.02 | 1,573.02 | 1,573.02 | 1,573.02 | 1,573.02 | - |
12 Apr 2024 | 1,570.72 | 1,570.72 | 1,570.72 | 1,570.72 | 1,570.72 | - |
11 Apr 2024 | 1,559.50 | 1,559.50 | 1,559.50 | 1,559.50 | 1,559.50 | - |
10 Apr 2024 | 1,565.54 | 1,565.54 | 1,565.54 | 1,565.54 | 1,565.54 | - |
09 Apr 2024 | 1,563.95 | 1,563.95 | 1,563.95 | 1,563.95 | 1,563.95 | - |
08 Apr 2024 | 1,556.46 | 1,556.46 | 1,556.46 | 1,556.46 | 1,556.46 | - |
05 Apr 2024 | 1,540.07 | 1,540.07 | 1,540.07 | 1,540.07 | 1,540.07 | - |
04 Apr 2024 | 1,563.26 | 1,563.26 | 1,563.26 | 1,563.26 | 1,563.26 | - |
03 Apr 2024 | 1,547.95 | 1,547.95 | 1,547.95 | 1,547.95 | 1,547.95 | - |
02 Apr 2024 | 1,548.69 | 1,548.69 | 1,548.69 | 1,548.69 | 1,548.69 | - |
28 Mar 2024 | 1,568.40 | 1,568.40 | 1,568.40 | 1,568.40 | 1,568.40 | - |
27 Mar 2024 | 1,573.02 | 1,573.02 | 1,573.02 | 1,573.02 | 1,573.02 | - |
26 Mar 2024 | 1,567.20 | 1,567.20 | 1,567.20 | 1,567.20 | 1,567.20 | - |
25 Mar 2024 | 1,551.21 | 1,551.21 | 1,551.21 | 1,551.21 | 1,551.21 | - |
22 Mar 2024 | 1,574.83 | 1,574.83 | 1,574.83 | 1,574.83 | 1,574.83 | - |
21 Mar 2024 | 1,567.51 | 1,567.51 | 1,567.51 | 1,567.51 | 1,567.51 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 1,529.73 | 1,529.73 | 1,529.73 | 1,529.73 | 1,529.73 | - |
18 Mar 2024 | 1,518.20 | 1,518.20 | 1,518.20 | 1,518.20 | 1,518.20 | - |
15 Mar 2024 | 1,492.01 | 1,492.01 | 1,492.01 | 1,492.01 | 1,492.01 | - |
14 Mar 2024 | 1,486.07 | 1,486.07 | 1,486.07 | 1,486.07 | 1,486.07 | - |
13 Mar 2024 | 1,480.46 | 1,480.46 | 1,480.46 | 1,480.46 | 1,480.46 | - |
12 Mar 2024 | 1,480.29 | 1,480.29 | 1,480.29 | 1,480.29 | 1,480.29 | - |
11 Mar 2024 | 1,478.54 | 1,478.54 | 1,478.54 | 1,478.54 | 1,478.54 | - |
08 Mar 2024 | 1,515.57 | 1,515.57 | 1,515.57 | 1,515.57 | 1,515.57 | - |
07 Mar 2024 | 1,514.34 | 1,514.34 | 1,514.34 | 1,514.34 | 1,514.34 | - |
06 Mar 2024 | 1,527.65 | 1,527.65 | 1,527.65 | 1,527.65 | 1,527.65 | - |
05 Mar 2024 | 1,521.68 | 1,521.68 | 1,521.68 | 1,521.68 | 1,521.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |