Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1,612.05 | 1,670.20 | 1,456.80 | 1,488.85 | 1,488.85 | 135,390 |
25 Jul 2024 | 1,465.30 | 1,650.10 | 1,349.00 | 1,615.10 | 1,615.10 | 186,587 |
24 Jul 2024 | 1,756.00 | 1,875.05 | 1,439.50 | 1,562.85 | 1,562.85 | 232,141 |
23 Jul 2024 | 2,509.60 | 2,608.90 | 2,318.40 | 2,404.75 | 2,404.75 | 51,696 |
22 Jul 2024 | 2,227.15 | 2,483.70 | 2,196.95 | 2,345.07 | 2,345.07 | 36,449 |
19 Jul 2024 | 2,470.00 | 2,512.80 | 2,188.20 | 2,187.60 | 2,187.60 | 79,903 |
18 Jul 2024 | 2,453.50 | 2,629.35 | 2,391.95 | 2,517.65 | 2,517.65 | 21,832 |
17 Jul 2024 | 2,552.90 | 2,714.60 | 2,430.10 | 2,459.63 | 2,459.63 | 36,507 |
16 Jul 2024 | 2,662.50 | 2,746.65 | 2,352.00 | 2,525.95 | 2,525.95 | 56,223 |
15 Jul 2024 | 2,526.00 | 2,930.85 | 2,460.05 | 2,786.55 | 2,786.55 | 93,898 |
12 Jul 2024 | 1,989.60 | 2,516.10 | 1,900.00 | 2,451.60 | 2,451.60 | 179,642 |
11 Jul 2024 | 2,977.10 | 3,270.30 | 2,904.30 | 2,955.57 | 2,955.57 | 115,843 |
10 Jul 2024 | 3,053.15 | 3,110.90 | 2,838.60 | 2,973.43 | 2,973.43 | 78,563 |
09 Jul 2024 | 2,665.80 | 2,927.95 | 2,605.95 | 2,927.95 | 2,927.95 | 122,123 |
08 Jul 2024 | 2,571.55 | 2,810.85 | 2,433.80 | 2,798.60 | 2,798.60 | 115,203 |
05 Jul 2024 | 2,600.00 | 2,726.90 | 2,375.90 | 2,563.43 | 2,563.43 | 177,205 |
04 Jul 2024 | 2,509.40 | 2,643.40 | 2,395.05 | 2,528.20 | 2,528.20 | 43,299 |
03 Jul 2024 | 2,154.85 | 2,562.10 | 2,110.20 | 2,343.45 | 2,343.45 | 269,741 |
02 Jul 2024 | 1,619.05 | 2,111.40 | 1,529.55 | 2,049.45 | 2,049.45 | 194,481 |
01 Jul 2024 | 1,403.55 | 1,654.95 | 1,375.40 | 1,645.30 | 1,645.30 | 78,572 |
28 Jun 2024 | 1,386.50 | 1,484.30 | 1,372.30 | 1,437.05 | 1,437.05 | 77,490 |
27 Jun 2024 | 1,292.90 | 1,389.35 | 1,292.90 | 1,314.70 | 1,314.70 | 42,578 |
26 Jun 2024 | 1,170.00 | 1,300.30 | 1,159.45 | 1,287.50 | 1,287.50 | 85,653 |
25 Jun 2024 | 1,113.00 | 1,165.05 | 1,075.80 | 1,147.57 | 1,147.57 | 29,021 |
24 Jun 2024 | 1,096.00 | 1,185.00 | 1,083.40 | 1,129.20 | 1,129.20 | 61,130 |
21 Jun 2024 | 1,069.50 | 1,114.80 | 1,036.70 | 1,087.55 | 1,087.55 | 50,633 |
20 Jun 2024 | 1,126.70 | 1,154.20 | 1,059.60 | 1,095.20 | 1,095.20 | 87,205 |
19 Jun 2024 | 1,112.20 | 1,137.90 | 1,110.15 | 1,119.07 | 1,119.07 | 6,719 |
18 Jun 2024 | 1,189.00 | 1,210.20 | 1,084.40 | 1,102.75 | 1,102.75 | 94,063 |
17 Jun 2024 | 1,042.60 | 1,165.75 | 996.75 | 1,150.00 | 1,150.00 | 74,504 |
14 Jun 2024 | 1,131.30 | 1,172.45 | 1,026.90 | 1,042.70 | 1,042.70 | 71,112 |
13 Jun 2024 | 1,044.45 | 1,245.10 | 1,022.75 | 1,119.15 | 1,119.15 | 149,362 |
12 Jun 2024 | 908.10 | 1,018.20 | 882.65 | 1,018.97 | 1,018.97 | 40,167 |
11 Jun 2024 | 968.40 | 970.00 | 859.20 | 868.33 | 868.33 | 56,252 |
10 Jun 2024 | 1,020.00 | 1,043.40 | 984.95 | 996.03 | 996.03 | 13,871 |
07 Jun 2024 | 1,016.80 | 1,052.00 | 989.30 | 1,035.75 | 1,035.75 | 84,327 |
06 Jun 2024 | 976.75 | 1,009.80 | 941.35 | 967.92 | 967.92 | 65,397 |
05 Jun 2024 | 985.55 | 995.65 | 932.25 | 980.35 | 980.35 | 52,413 |
04 Jun 2024 | 1,002.75 | 1,015.15 | 963.80 | 995.67 | 995.67 | 47,757 |
03 Jun 2024 | 1,040.00 | 1,100.80 | 1,030.00 | 1,048.03 | 1,048.03 | 35,601 |
31 May 2024 | 1,050.00 | 1,073.00 | 984.95 | 991.35 | 991.35 | 32,457 |
30 May 2024 | 990.00 | 1,123.85 | 978.45 | 1,014.05 | 1,014.05 | 50,794 |
29 May 2024 | 997.00 | 1,030.70 | 962.20 | 992.88 | 992.88 | 35,288 |
28 May 2024 | 1,046.95 | 1,069.75 | 950.00 | 1,000.88 | 1,000.88 | 21,830 |
24 May 2024 | 987.60 | 1,060.60 | 970.00 | 1,046.97 | 1,046.97 | 26,588 |
23 May 2024 | 1,111.75 | 1,125.50 | 1,000.00 | 1,021.45 | 1,021.45 | 46,456 |
22 May 2024 | 1,155.30 | 1,167.35 | 1,095.55 | 1,093.00 | 1,093.00 | 58,957 |
21 May 2024 | 1,010.00 | 1,094.15 | 977.25 | 1,080.30 | 1,080.30 | 39,091 |
20 May 2024 | 1,070.75 | 1,081.75 | 994.85 | 1,001.92 | 1,001.92 | 31,841 |
17 May 2024 | 1,020.00 | 1,075.00 | 983.25 | 1,065.35 | 1,065.35 | 23,380 |
16 May 2024 | 1,015.10 | 1,018.75 | 970.00 | 1,009.03 | 1,009.03 | 38,710 |
15 May 2024 | 1,081.15 | 1,144.70 | 996.85 | 1,018.05 | 1,018.05 | 77,174 |
14 May 2024 | 989.65 | 1,112.55 | 972.40 | 1,085.90 | 1,085.90 | 91,371 |
13 May 2024 | 955.05 | 1,033.65 | 930.25 | 989.40 | 989.40 | 29,290 |
10 May 2024 | 1,027.40 | 1,027.40 | 920.25 | 940.05 | 940.05 | 63,090 |
09 May 2024 | 1,033.55 | 1,056.95 | 996.35 | 998.65 | 998.65 | 35,553 |
08 May 2024 | 1,101.25 | 1,101.25 | 960.00 | 1,045.32 | 1,045.32 | 65,581 |
07 May 2024 | 1,224.95 | 1,315.32 | 1,101.25 | 1,127.43 | 1,127.43 | 35,434 |
03 May 2024 | 1,151.15 | 1,220.00 | 1,113.50 | 1,135.45 | 1,135.45 | 30,741 |
02 May 2024 | 1,185.65 | 1,241.15 | 1,080.90 | 1,147.18 | 1,147.18 | 43,873 |
01 May 2024 | 1,179.35 | 1,214.50 | 1,113.30 | 1,159.50 | 1,159.50 | 85,882 |
30 Apr 2024 | 1,428.05 | 1,443.30 | 854.83 | 1,233.80 | 1,233.80 | 83,119 |
29 Apr 2024 | 1,124.70 | 1,420.90 | 1,124.25 | 1,427.55 | 1,427.55 | 133,471 |
26 Apr 2024 | 1,084.85 | 1,093.75 | 992.00 | 1,044.75 | 1,044.75 | 59,993 |
25 Apr 2024 | 873.65 | 976.05 | 870.00 | 968.85 | 968.85 | 51,047 |
24 Apr 2024 | 913.65 | 975.00 | 859.10 | 895.33 | 895.33 | 152,678 |
23 Apr 2024 | 613.55 | 884.48 | 613.55 | 676.15 | 676.15 | 138,887 |
22 Apr 2024 | 668.30 | 674.55 | 591.85 | 608.03 | 608.03 | 60,262 |
19 Apr 2024 | 715.00 | 750.05 | 681.15 | 745.80 | 745.80 | 58,443 |
18 Apr 2024 | 839.15 | 840.00 | 747.75 | 758.75 | 758.75 | 40,836 |
17 Apr 2024 | 863.50 | 897.45 | 810.00 | 843.97 | 843.97 | 17,828 |
16 Apr 2024 | 918.40 | 1,159.20 | 798.85 | 879.17 | 879.17 | 91,209 |
15 Apr 2024 | 1,168.12 | 1,168.12 | 1,168.12 | 1,168.12 | 1,168.12 | - |
12 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
11 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
10 Apr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
09 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
08 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
05 Apr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
04 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
03 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
02 Apr 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
28 Mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
27 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
26 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
25 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
22 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
21 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
20 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
19 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
18 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
15 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
14 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
13 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
12 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
11 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
08 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
07 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
06 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
05 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |