Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1,578.75 | 1,578.75 | 1,578.75 | 1,578.75 | 1,578.75 | - |
25 Jul 2024 | 1,610.25 | 1,610.25 | 1,610.25 | 1,610.25 | 1,610.25 | - |
24 Jul 2024 | 1,619.50 | 1,643.50 | 1,619.50 | 1,614.75 | 1,614.75 | 2 |
23 Jul 2024 | 1,650.25 | 1,650.25 | 1,650.25 | 1,650.25 | 1,650.25 | - |
22 Jul 2024 | 1,554.25 | 1,554.25 | 1,554.25 | 1,554.25 | 1,554.25 | - |
19 Jul 2024 | 1,527.50 | 1,543.50 | 1,527.50 | 1,561.50 | 1,561.50 | 259 |
18 Jul 2024 | 1,499.50 | 1,500.00 | 1,496.50 | 1,489.75 | 1,489.75 | 61 |
17 Jul 2024 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | - |
16 Jul 2024 | 1,573.75 | 1,573.75 | 1,573.75 | 1,573.75 | 1,573.75 | - |
15 Jul 2024 | 1,493.00 | 1,536.50 | 1,493.00 | 1,529.75 | 1,529.75 | 56 |
12 Jul 2024 | 1,530.75 | 1,530.75 | 1,530.75 | 1,530.75 | 1,530.75 | - |
11 Jul 2024 | 1,523.75 | 1,523.75 | 1,523.75 | 1,523.75 | 1,523.75 | - |
10 Jul 2024 | 1,495.50 | 1,495.50 | 1,495.50 | 1,495.50 | 1,495.50 | - |
09 Jul 2024 | 1,498.75 | 1,498.75 | 1,498.75 | 1,498.75 | 1,498.75 | - |
08 Jul 2024 | 1,490.25 | 1,490.25 | 1,490.25 | 1,490.25 | 1,490.25 | - |
05 Jul 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
04 Jul 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
03 Jul 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
02 Jul 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
01 Jul 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
28 Jun 2024 | 1,470.50 | 1,470.50 | 1,470.50 | 1,493.25 | 1,493.25 | 12 |
27 Jun 2024 | 1,528.75 | 1,528.75 | 1,528.75 | 1,528.75 | 1,528.75 | - |
26 Jun 2024 | 1,513.00 | 1,513.00 | 1,513.00 | 1,563.50 | 1,563.50 | 172 |
25 Jun 2024 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | - |
24 Jun 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | - |
21 Jun 2024 | 1,601.25 | 1,601.25 | 1,601.25 | 1,601.25 | 1,601.25 | - |
20 Jun 2024 | 1,602.00 | 1,602.00 | 1,579.50 | 1,599.50 | 1,599.50 | 23 |
19 Jun 2024 | 1,643.25 | 1,643.25 | 1,643.25 | 1,643.25 | 1,643.25 | - |
18 Jun 2024 | 1,661.50 | 1,674.00 | 1,661.50 | 1,655.50 | 1,655.50 | 10 |
17 Jun 2024 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - |
14 Jun 2024 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - |
13 Jun 2024 | 1,675.25 | 1,675.25 | 1,675.25 | 1,675.25 | 1,675.25 | - |
12 Jun 2024 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | - |
11 Jun 2024 | 1,640.50 | 1,640.50 | 1,640.50 | 1,640.50 | 1,640.50 | - |
10 Jun 2024 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | - |
07 Jun 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,664.50 | 1,664.50 | 15 |
06 Jun 2024 | 1,656.25 | 1,656.25 | 1,656.25 | 1,656.25 | 1,656.25 | - |
05 Jun 2024 | 1,684.00 | 1,684.00 | 1,684.00 | 1,676.50 | 1,676.50 | 3 |
04 Jun 2024 | 1,649.50 | 1,690.50 | 1,649.50 | 1,680.25 | 1,680.25 | 2 |
03 Jun 2024 | 1,567.50 | 1,567.50 | 1,567.50 | 1,567.50 | 1,567.50 | - |
31 May 2024 | 1,527.50 | 1,527.50 | 1,527.50 | 1,510.00 | 1,510.00 | 6 |
30 May 2024 | 1,548.25 | 1,548.25 | 1,548.25 | 1,548.25 | 1,548.25 | - |
29 May 2024 | 1,498.50 | 1,557.50 | 1,498.50 | 1,543.50 | 1,543.50 | 398 |
28 May 2024 | 1,741.50 | 1,741.50 | 1,741.50 | 1,581.25 | 1,581.25 | 6 |
24 May 2024 | 1,686.00 | 1,686.00 | 1,686.00 | 1,588.75 | 1,588.75 | 1 |
23 May 2024 | 1,494.00 | 1,494.00 | 1,494.00 | 1,587.25 | 1,587.25 | 10 |
22 May 2024 | 1,596.50 | 1,596.50 | 1,593.50 | 1,603.00 | 1,603.00 | 1,494 |
21 May 2024 | 1,495.00 | 1,556.00 | 1,425.21 | 1,529.75 | 1,529.75 | 125 |
20 May 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,533.25 | 1,533.25 | 113 |
17 May 2024 | 1,528.50 | 1,528.50 | 1,506.00 | 1,528.00 | 1,528.00 | 33 |
16 May 2024 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | - |
15 May 2024 | 1,471.50 | 1,471.50 | 1,471.50 | 1,471.50 | 1,471.50 | - |
14 May 2024 | 1,405.81 | 1,405.81 | 1,405.81 | 1,419.25 | 1,419.25 | 104 |
13 May 2024 | 1,397.00 | 1,397.00 | 1,397.00 | 1,372.50 | 1,372.50 | 2 |
10 May 2024 | 1,373.00 | 1,376.00 | 1,373.00 | 1,363.00 | 1,363.00 | 685 |
09 May 2024 | 1,431.50 | 1,431.50 | 1,404.00 | 1,410.00 | 1,410.00 | 159 |
08 May 2024 | 1,430.50 | 1,430.50 | 1,430.50 | 1,436.00 | 1,436.00 | 1 |
07 May 2024 | 1,422.00 | 1,454.46 | 1,422.00 | 1,427.25 | 1,427.25 | 150 |
03 May 2024 | 1,490.50 | 1,490.50 | 1,490.50 | 1,490.50 | 1,490.50 | - |
02 May 2024 | 1,510.50 | 1,585.00 | 1,434.50 | 1,452.00 | 1,452.00 | 2,948 |
01 May 2024 | 1,548.75 | 1,548.75 | 1,548.75 | 1,548.75 | 1,548.75 | - |
30 Apr 2024 | 1,414.50 | 1,414.50 | 1,409.00 | 1,477.75 | 1,477.75 | 69 |
29 Apr 2024 | 1,444.25 | 1,444.25 | 1,444.25 | 1,444.25 | 1,444.25 | - |
26 Apr 2024 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | - |
25 Apr 2024 | 1,425.50 | 1,425.50 | 1,425.50 | 1,425.50 | 1,425.50 | - |
24 Apr 2024 | 1,409.50 | 1,409.50 | 1,409.50 | 1,417.25 | 1,417.25 | 47 |
23 Apr 2024 | 1,518.00 | 1,518.00 | 1,518.00 | 1,428.25 | 1,428.25 | 11 |
22 Apr 2024 | 1,410.50 | 1,410.50 | 1,410.50 | 1,410.50 | 1,410.50 | - |
19 Apr 2024 | 1,510.50 | 1,510.50 | 1,510.50 | 1,500.00 | 1,500.00 | 6 |
18 Apr 2024 | 1,514.75 | 1,514.75 | 1,514.75 | 1,514.75 | 1,514.75 | - |
17 Apr 2024 | 1,535.00 | 1,535.00 | 1,517.50 | 1,505.00 | 1,505.00 | 120 |
16 Apr 2024 | 1,531.50 | 1,531.50 | 1,531.50 | 1,531.50 | 1,531.50 | - |
15 Apr 2024 | 1,446.50 | 1,446.50 | 1,446.50 | 1,446.50 | 1,446.50 | - |
12 Apr 2024 | 1,445.00 | 1,445.00 | 1,439.50 | 1,378.00 | 1,378.00 | 8 |
11 Apr 2024 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | - |
10 Apr 2024 | 1,485.50 | 1,485.50 | 1,485.50 | 1,485.50 | 1,485.50 | - |
09 Apr 2024 | 1,551.50 | 1,551.50 | 1,551.50 | 1,551.50 | 1,551.50 | - |
08 Apr 2024 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | - |
05 Apr 2024 | 1,643.25 | 1,643.25 | 1,643.25 | 1,643.25 | 1,643.25 | - |
04 Apr 2024 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | - |
03 Apr 2024 | 1,688.75 | 1,688.75 | 1,688.75 | 1,688.75 | 1,688.75 | - |
02 Apr 2024 | 1,774.50 | 1,774.50 | 1,774.50 | 1,742.75 | 1,742.75 | 1 |
28 Mar 2024 | 1,958.00 | 2,024.00 | 1,958.00 | 1,940.50 | 1,940.50 | 21 |
27 Mar 2024 | 1,974.00 | 1,974.00 | 1,974.00 | 1,975.00 | 1,975.00 | 1 |
26 Mar 2024 | 1,929.88 | 1,929.88 | 1,929.88 | 1,893.00 | 1,893.00 | 5,020 |
25 Mar 2024 | 1,884.75 | 1,884.75 | 1,884.75 | 1,884.75 | 1,884.75 | - |
22 Mar 2024 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | - |
21 Mar 2024 | 1,948.50 | 1,948.50 | 1,948.50 | 1,948.50 | 1,948.50 | - |
20 Mar 2024 | 2,037.50 | 2,037.50 | 2,037.50 | 2,037.50 | 2,037.50 | - |
19 Mar 2024 | 2,190.70 | 2,190.70 | 2,190.70 | 2,017.75 | 2,017.75 | 97 |
18 Mar 2024 | 2,092.50 | 2,092.50 | 2,092.50 | 2,092.50 | 2,092.50 | - |
15 Mar 2024 | 2,115.00 | 2,115.00 | 2,115.00 | 2,119.75 | 2,119.75 | 469 |
14 Mar 2024 | 2,161.50 | 2,161.50 | 2,161.50 | 2,161.50 | 2,161.50 | - |
13 Mar 2024 | 2,202.50 | 2,202.50 | 2,202.50 | 2,181.00 | 2,181.00 | 99 |
12 Mar 2024 | 2,252.25 | 2,252.25 | 2,252.25 | 2,252.25 | 2,252.25 | - |
11 Mar 2024 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | - |
08 Mar 2024 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | - |
07 Mar 2024 | 2,298.75 | 2,298.75 | 2,298.75 | 2,298.75 | 2,298.75 | - |
06 Mar 2024 | 2,271.75 | 2,271.75 | 2,271.75 | 2,271.75 | 2,271.75 | - |
05 Mar 2024 | 2,380.50 | 2,380.50 | 2,380.50 | 2,380.50 | 2,380.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |