Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,922.50 | 2,930.00 | 2,860.50 | 2,873.50 | 2,873.50 | 731,300 |
27 Jun 2024 | 2,855.00 | 2,926.50 | 2,852.50 | 2,920.00 | 2,920.00 | 676,700 |
26 Jun 2024 | 2,901.00 | 2,907.00 | 2,860.00 | 2,880.50 | 2,880.50 | 592,700 |
25 Jun 2024 | 2,911.00 | 2,915.50 | 2,876.50 | 2,895.00 | 2,895.00 | 501,100 |
24 Jun 2024 | 2,917.50 | 2,936.50 | 2,890.00 | 2,906.50 | 2,906.50 | 531,000 |
21 Jun 2024 | 2,895.00 | 2,926.50 | 2,884.00 | 2,890.00 | 2,890.00 | 768,000 |
20 Jun 2024 | 2,814.50 | 2,894.00 | 2,810.00 | 2,890.00 | 2,890.00 | 789,300 |
19 Jun 2024 | 2,844.00 | 2,862.50 | 2,800.00 | 2,810.00 | 2,810.00 | 628,500 |
18 Jun 2024 | 2,856.50 | 2,875.00 | 2,834.00 | 2,835.00 | 2,835.00 | 536,000 |
17 Jun 2024 | 2,854.00 | 2,855.00 | 2,792.50 | 2,845.00 | 2,845.00 | 692,000 |
14 Jun 2024 | 2,879.50 | 2,930.50 | 2,868.00 | 2,904.00 | 2,904.00 | 812,600 |
13 Jun 2024 | 2,958.50 | 2,965.50 | 2,902.00 | 2,910.00 | 2,910.00 | 884,800 |
12 Jun 2024 | 2,942.00 | 2,950.50 | 2,916.00 | 2,932.50 | 2,932.50 | 655,100 |
11 Jun 2024 | 2,990.50 | 2,999.00 | 2,921.00 | 2,958.50 | 2,958.50 | 791,800 |
10 Jun 2024 | 2,963.00 | 3,010.00 | 2,961.00 | 3,010.00 | 3,010.00 | 334,000 |
07 Jun 2024 | 2,930.50 | 2,981.00 | 2,911.50 | 2,961.00 | 2,961.00 | 588,200 |
06 Jun 2024 | 3,034.00 | 3,034.00 | 2,939.50 | 2,939.50 | 2,939.50 | 791,900 |
05 Jun 2024 | 3,029.00 | 3,050.00 | 2,991.50 | 2,997.50 | 2,997.50 | 474,400 |
04 Jun 2024 | 3,053.00 | 3,083.00 | 3,016.00 | 3,079.00 | 3,079.00 | 541,500 |
03 Jun 2024 | 3,091.00 | 3,144.00 | 3,081.00 | 3,102.00 | 3,102.00 | 520,900 |
31 May 2024 | 2,985.50 | 3,052.00 | 2,985.50 | 3,038.00 | 3,038.00 | 507,600 |
30 May 2024 | 2,970.50 | 3,015.00 | 2,947.00 | 3,004.00 | 3,004.00 | 499,100 |
29 May 2024 | 3,060.00 | 3,060.00 | 2,998.00 | 3,008.00 | 3,008.00 | 388,600 |
28 May 2024 | 3,115.00 | 3,125.00 | 3,075.00 | 3,079.00 | 3,079.00 | 324,300 |
27 May 2024 | 3,082.00 | 3,115.00 | 3,056.00 | 3,115.00 | 3,115.00 | 412,600 |
24 May 2024 | 3,070.00 | 3,100.00 | 3,043.00 | 3,083.00 | 3,083.00 | 455,300 |
23 May 2024 | 3,080.00 | 3,117.00 | 3,071.00 | 3,089.00 | 3,089.00 | 672,500 |
22 May 2024 | 3,121.00 | 3,121.00 | 3,059.00 | 3,065.00 | 3,065.00 | 732,800 |
21 May 2024 | 3,210.00 | 3,240.00 | 3,145.00 | 3,151.00 | 3,151.00 | 501,000 |
20 May 2024 | 3,195.00 | 3,222.00 | 3,168.00 | 3,211.00 | 3,211.00 | 534,700 |
17 May 2024 | 3,200.00 | 3,215.00 | 3,150.00 | 3,195.00 | 3,195.00 | 659,100 |
16 May 2024 | 3,400.00 | 3,410.00 | 3,240.00 | 3,257.00 | 3,257.00 | 1,177,900 |
15 May 2024 | 3,480.00 | 3,496.00 | 3,330.00 | 3,363.00 | 3,363.00 | 860,300 |
14 May 2024 | 3,479.00 | 3,517.00 | 3,411.00 | 3,476.00 | 3,476.00 | 594,000 |
13 May 2024 | 3,374.00 | 3,485.00 | 3,374.00 | 3,480.00 | 3,480.00 | 983,200 |
10 May 2024 | 3,520.00 | 3,555.00 | 3,370.00 | 3,441.00 | 3,441.00 | 887,700 |
09 May 2024 | 3,534.00 | 3,560.00 | 3,502.00 | 3,503.00 | 3,503.00 | 528,500 |
08 May 2024 | 3,529.00 | 3,548.00 | 3,485.00 | 3,523.00 | 3,523.00 | 420,200 |
07 May 2024 | 3,544.00 | 3,566.00 | 3,494.00 | 3,539.00 | 3,539.00 | 554,700 |
02 May 2024 | 3,446.00 | 3,481.00 | 3,446.00 | 3,464.00 | 3,464.00 | 312,300 |
01 May 2024 | 3,419.00 | 3,470.00 | 3,412.00 | 3,466.00 | 3,466.00 | 263,400 |
30 Apr 2024 | 3,431.00 | 3,487.00 | 3,402.00 | 3,462.00 | 3,462.00 | 606,800 |
26 Apr 2024 | 3,387.00 | 3,470.00 | 3,366.00 | 3,446.00 | 3,446.00 | 493,800 |
25 Apr 2024 | 3,400.00 | 3,416.00 | 3,364.00 | 3,369.00 | 3,369.00 | 432,600 |
24 Apr 2024 | 3,350.00 | 3,432.00 | 3,340.00 | 3,423.00 | 3,423.00 | 614,400 |
23 Apr 2024 | 3,334.00 | 3,365.00 | 3,289.00 | 3,312.00 | 3,312.00 | 376,200 |
22 Apr 2024 | 3,300.00 | 3,333.00 | 3,280.00 | 3,304.00 | 3,304.00 | 505,400 |
19 Apr 2024 | 3,369.00 | 3,369.00 | 3,240.00 | 3,266.00 | 3,266.00 | 1,028,600 |
18 Apr 2024 | 3,427.00 | 3,468.00 | 3,399.00 | 3,434.00 | 3,434.00 | 281,300 |
17 Apr 2024 | 3,511.00 | 3,520.00 | 3,414.00 | 3,428.00 | 3,428.00 | 370,900 |
16 Apr 2024 | 3,500.00 | 3,529.00 | 3,450.00 | 3,481.00 | 3,481.00 | 570,200 |
15 Apr 2024 | 3,566.00 | 3,587.00 | 3,534.00 | 3,552.00 | 3,552.00 | 468,900 |
12 Apr 2024 | 3,620.00 | 3,640.00 | 3,569.00 | 3,588.00 | 3,588.00 | 346,200 |
11 Apr 2024 | 3,529.00 | 3,598.00 | 3,519.00 | 3,592.00 | 3,592.00 | 397,900 |
10 Apr 2024 | 3,580.00 | 3,597.00 | 3,562.00 | 3,577.00 | 3,577.00 | 370,900 |
09 Apr 2024 | 3,508.00 | 3,581.00 | 3,500.00 | 3,576.00 | 3,576.00 | 398,000 |
08 Apr 2024 | 3,543.00 | 3,547.00 | 3,482.00 | 3,497.00 | 3,497.00 | 607,700 |
05 Apr 2024 | 3,537.00 | 3,542.00 | 3,465.00 | 3,516.00 | 3,516.00 | 599,300 |
04 Apr 2024 | 3,553.00 | 3,628.00 | 3,529.00 | 3,606.00 | 3,606.00 | 698,400 |
03 Apr 2024 | 3,517.00 | 3,533.00 | 3,446.00 | 3,502.00 | 3,502.00 | 702,100 |
02 Apr 2024 | 3,622.00 | 3,634.00 | 3,530.00 | 3,535.00 | 3,535.00 | 880,900 |
01 Apr 2024 | 3,559.00 | 3,674.00 | 3,538.00 | 3,613.00 | 3,613.00 | 1,383,100 |
29 Mar 2024 | 3,525.00 | 3,547.00 | 3,476.00 | 3,532.00 | 3,532.00 | 285,100 |
28 Mar 2024 | 3,467.00 | 3,581.00 | 3,403.00 | 3,540.00 | 3,540.00 | 1,628,900 |
27 Mar 2024 | 3,420.00 | 3,420.00 | 3,375.00 | 3,397.00 | 3,397.00 | 801,900 |
26 Mar 2024 | 3,386.00 | 3,413.00 | 3,340.00 | 3,392.00 | 3,392.00 | 644,900 |
25 Mar 2024 | 3,341.00 | 3,381.00 | 3,332.00 | 3,351.00 | 3,351.00 | 518,600 |
22 Mar 2024 | 3,376.00 | 3,376.00 | 3,340.00 | 3,370.00 | 3,370.00 | 410,000 |
21 Mar 2024 | 3,383.00 | 3,395.00 | 3,323.00 | 3,341.00 | 3,341.00 | 534,600 |
19 Mar 2024 | 3,324.00 | 3,370.00 | 3,312.00 | 3,364.00 | 3,364.00 | 426,800 |
18 Mar 2024 | 3,282.00 | 3,343.00 | 3,256.00 | 3,341.00 | 3,341.00 | 389,500 |
15 Mar 2024 | 3,239.00 | 3,267.00 | 3,227.00 | 3,255.00 | 3,255.00 | 569,000 |
14 Mar 2024 | 3,300.00 | 3,306.00 | 3,227.00 | 3,274.00 | 3,274.00 | 413,000 |
13 Mar 2024 | 3,371.00 | 3,379.00 | 3,252.00 | 3,284.00 | 3,284.00 | 609,800 |
12 Mar 2024 | 3,313.00 | 3,329.00 | 3,200.00 | 3,329.00 | 3,329.00 | 1,009,300 |
11 Mar 2024 | 3,350.00 | 3,384.00 | 3,319.00 | 3,376.00 | 3,376.00 | 648,000 |
08 Mar 2024 | 3,426.00 | 3,462.00 | 3,390.00 | 3,441.00 | 3,441.00 | 617,600 |
07 Mar 2024 | 3,569.00 | 3,589.00 | 3,435.00 | 3,453.00 | 3,453.00 | 800,500 |
06 Mar 2024 | 3,404.00 | 3,448.00 | 3,387.00 | 3,429.00 | 3,429.00 | 495,600 |
05 Mar 2024 | 3,431.00 | 3,479.00 | 3,407.00 | 3,441.00 | 3,441.00 | 579,700 |
04 Mar 2024 | 3,370.00 | 3,446.00 | 3,361.00 | 3,407.00 | 3,407.00 | 769,700 |
01 Mar 2024 | 3,275.00 | 3,369.00 | 3,275.00 | 3,352.00 | 3,352.00 | 472,900 |
29 Feb 2024 | 3,260.00 | 3,306.00 | 3,242.00 | 3,294.00 | 3,294.00 | 800,400 |
28 Feb 2024 | 3,238.00 | 3,248.00 | 3,174.00 | 3,216.00 | 3,216.00 | 741,900 |
27 Feb 2024 | 3,201.00 | 3,313.00 | 3,201.00 | 3,280.00 | 3,280.00 | 801,300 |
26 Feb 2024 | 3,199.00 | 3,235.00 | 3,182.00 | 3,187.00 | 3,187.00 | 475,700 |
22 Feb 2024 | 3,164.00 | 3,195.00 | 3,137.00 | 3,184.00 | 3,184.00 | 755,600 |
21 Feb 2024 | 3,185.00 | 3,193.00 | 3,093.00 | 3,121.00 | 3,121.00 | 798,900 |
20 Feb 2024 | 3,092.00 | 3,200.00 | 3,068.00 | 3,194.00 | 3,194.00 | 670,600 |
19 Feb 2024 | 3,147.00 | 3,170.00 | 3,030.00 | 3,092.00 | 3,092.00 | 921,500 |
16 Feb 2024 | 3,140.00 | 3,160.00 | 3,090.00 | 3,123.00 | 3,123.00 | 1,483,900 |
15 Feb 2024 | 3,137.00 | 3,137.00 | 2,992.00 | 3,115.00 | 3,115.00 | 3,408,700 |
14 Feb 2024 | 2,796.50 | 2,797.00 | 2,618.00 | 2,636.50 | 2,636.50 | 1,014,900 |
13 Feb 2024 | 2,788.50 | 2,803.00 | 2,754.00 | 2,797.50 | 2,797.50 | 698,100 |
09 Feb 2024 | 2,730.00 | 2,782.50 | 2,730.00 | 2,774.00 | 2,774.00 | 484,400 |
08 Feb 2024 | 2,722.50 | 2,764.50 | 2,703.00 | 2,758.00 | 2,758.00 | 571,500 |
07 Feb 2024 | 2,712.00 | 2,732.50 | 2,675.00 | 2,690.50 | 2,690.50 | 588,000 |
06 Feb 2024 | 2,757.00 | 2,760.50 | 2,702.50 | 2,703.50 | 2,703.50 | 591,600 |
05 Feb 2024 | 2,810.00 | 2,810.00 | 2,776.50 | 2,777.50 | 2,777.50 | 456,400 |
02 Feb 2024 | 2,834.00 | 2,843.00 | 2,808.50 | 2,812.00 | 2,812.00 | 503,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |