Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1,579.27 | 1,583.48 | 1,564.30 | 1,573.30 | 1,573.30 | 6 |
25 Jul 2024 | 1,569.70 | 1,569.70 | 1,569.70 | 1,569.70 | 1,569.70 | - |
24 Jul 2024 | 1,534.20 | 1,534.20 | 1,534.20 | 1,534.20 | 1,534.20 | 1,330 |
23 Jul 2024 | 1,528.00 | 1,536.95 | 1,527.80 | 1,538.20 | 1,538.20 | 942 |
22 Jul 2024 | 1,519.60 | 1,519.60 | 1,519.60 | 1,519.60 | 1,519.60 | - |
19 Jul 2024 | 1,507.70 | 1,507.70 | 1,507.70 | 1,507.70 | 1,507.70 | - |
18 Jul 2024 | 1,522.55 | 1,522.55 | 1,522.55 | 1,521.80 | 1,521.80 | 1,665 |
17 Jul 2024 | 1,518.70 | 1,518.70 | 1,518.70 | 1,518.70 | 1,518.70 | - |
16 Jul 2024 | 1,531.70 | 1,531.70 | 1,531.70 | 1,531.70 | 1,531.70 | - |
15 Jul 2024 | 1,518.00 | 1,523.80 | 1,508.80 | 1,510.50 | 1,510.50 | 1,886 |
12 Jul 2024 | 1,518.70 | 1,518.70 | 1,518.70 | 1,518.70 | 1,518.70 | - |
11 Jul 2024 | 1,496.95 | 1,496.95 | 1,492.60 | 1,511.10 | 1,511.10 | 3,084 |
10 Jul 2024 | 1,481.41 | 1,481.41 | 1,477.87 | 1,479.90 | 1,479.90 | 3,848 |
09 Jul 2024 | 1,469.20 | 1,469.60 | 1,465.60 | 1,465.60 | 1,465.60 | 603 |
08 Jul 2024 | 1,460.20 | 1,460.20 | 1,460.20 | 1,460.20 | 1,460.20 | 150 |
05 Jul 2024 | 1,454.80 | 1,454.80 | 1,454.80 | 1,454.80 | 1,454.80 | - |
04 Jul 2024 | 1,457.00 | 1,466.60 | 1,454.80 | 1,454.80 | 1,454.80 | 14,583 |
03 Jul 2024 | 1,470.40 | 1,470.44 | 1,470.40 | 1,452.40 | 1,452.40 | 317 |
02 Jul 2024 | 1,477.80 | 1,477.80 | 1,477.80 | 1,477.80 | 1,477.80 | - |
01 Jul 2024 | 1,488.75 | 1,488.75 | 1,488.75 | 1,494.00 | 1,494.00 | 31 |
28 Jun 2024 | 1,497.80 | 1,505.20 | 1,497.80 | 1,492.50 | 1,492.50 | 7,122 |
27 Jun 2024 | 1,498.40 | 1,506.20 | 1,495.31 | 1,499.00 | 1,499.00 | 11,122 |
26 Jun 2024 | 1,499.60 | 1,499.60 | 1,499.60 | 1,502.10 | 1,502.10 | 150 |
25 Jun 2024 | 1,510.70 | 1,510.70 | 1,510.70 | 1,510.70 | 1,510.70 | - |
24 Jun 2024 | 1,482.80 | 1,515.60 | 1,482.80 | 1,515.60 | 1,515.60 | 65,684 |
21 Jun 2024 | 1,464.70 | 1,464.70 | 1,464.70 | 1,464.70 | 1,464.70 | - |
20 Jun 2024 | 1,439.60 | 1,439.60 | 1,436.60 | 1,450.40 | 1,450.40 | 608 |
19 Jun 2024 | 1,438.40 | 1,438.40 | 1,438.40 | 1,438.40 | 1,438.40 | - |
18 Jun 2024 | 1,446.10 | 1,446.10 | 1,446.10 | 1,446.10 | 1,446.10 | - |
17 Jun 2024 | 1,451.80 | 1,451.80 | 1,451.80 | 1,446.40 | 1,446.40 | 150 |
14 Jun 2024 | 1,465.60 | 1,465.60 | 1,465.60 | 1,451.20 | 1,451.20 | 150 |
13 Jun 2024 | 1,460.90 | 1,460.90 | 1,460.90 | 1,460.90 | 1,460.90 | - |
12 Jun 2024 | 1,466.40 | 1,466.40 | 1,466.40 | 1,466.40 | 1,466.40 | - |
11 Jun 2024 | 1,452.50 | 1,452.50 | 1,452.50 | 1,452.50 | 1,452.50 | - |
10 Jun 2024 | 1,450.80 | 1,450.80 | 1,450.80 | 1,450.80 | 1,450.80 | - |
07 Jun 2024 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | - |
06 Jun 2024 | 1,475.62 | 1,475.62 | 1,475.62 | 1,473.00 | 1,473.00 | 7 |
05 Jun 2024 | 1,440.65 | 1,440.65 | 1,440.65 | 1,463.00 | 1,463.00 | 658 |
04 Jun 2024 | 1,440.67 | 1,440.67 | 1,440.67 | 1,443.20 | 1,443.20 | 35 |
03 Jun 2024 | 1,440.60 | 1,440.60 | 1,440.60 | 1,453.30 | 1,453.30 | 150 |
31 May 2024 | 1,421.98 | 1,421.98 | 1,421.98 | 1,429.50 | 1,429.50 | 1 |
30 May 2024 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | - |
29 May 2024 | 1,429.55 | 1,429.55 | 1,429.55 | 1,421.50 | 1,421.50 | 100 |
28 May 2024 | 1,457.20 | 1,460.00 | 1,438.00 | 1,442.40 | 1,442.40 | 5,365 |
24 May 2024 | 1,457.60 | 1,459.52 | 1,454.80 | 1,454.80 | 1,454.80 | 1,667 |
23 May 2024 | 1,471.40 | 1,471.40 | 1,471.40 | 1,471.40 | 1,471.40 | - |
22 May 2024 | 1,487.70 | 1,487.70 | 1,487.70 | 1,487.70 | 1,487.70 | - |
21 May 2024 | 1,469.40 | 1,471.97 | 1,467.20 | 1,467.20 | 1,467.20 | 1,693 |
20 May 2024 | 1,472.60 | 1,472.60 | 1,472.60 | 1,472.60 | 1,472.60 | - |
17 May 2024 | 1,473.60 | 1,473.60 | 1,465.60 | 1,465.60 | 1,465.60 | 884 |
16 May 2024 | 1,476.83 | 1,476.83 | 1,476.83 | 1,474.10 | 1,474.10 | 260 |
15 May 2024 | 1,478.10 | 1,478.10 | 1,478.10 | 1,478.10 | 1,478.10 | - |
14 May 2024 | 1,470.30 | 1,470.30 | 1,470.30 | 1,470.30 | 1,470.30 | - |
13 May 2024 | 1,467.20 | 1,467.20 | 1,467.20 | 1,467.20 | 1,467.20 | 189 |
10 May 2024 | 1,467.40 | 1,467.40 | 1,467.40 | 1,455.50 | 1,455.50 | 408 |
09 May 2024 | 1,444.40 | 1,444.40 | 1,444.40 | 1,444.40 | 1,444.40 | - |
08 May 2024 | 1,450.50 | 1,450.50 | 1,450.50 | 1,450.50 | 1,450.50 | - |
07 May 2024 | 1,449.80 | 1,455.60 | 1,441.65 | 1,445.30 | 1,445.30 | 7,202 |
03 May 2024 | 1,443.80 | 1,450.47 | 1,440.00 | 1,438.60 | 1,438.60 | 334 |
02 May 2024 | 1,430.10 | 1,430.10 | 1,430.10 | 1,430.10 | 1,430.10 | - |
01 May 2024 | 1,414.60 | 1,414.60 | 1,414.60 | 1,412.20 | 1,412.20 | 240 |
30 Apr 2024 | 1,406.84 | 1,406.84 | 1,403.32 | 1,412.10 | 1,412.10 | 750 |
29 Apr 2024 | 1,418.80 | 1,418.80 | 1,418.80 | 1,418.80 | 1,418.80 | - |
26 Apr 2024 | 1,409.40 | 1,409.40 | 1,409.40 | 1,409.40 | 1,409.40 | - |
25 Apr 2024 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | - |
24 Apr 2024 | 1,426.50 | 1,426.50 | 1,426.50 | 1,426.50 | 1,426.50 | - |
23 Apr 2024 | 1,427.20 | 1,443.60 | 1,427.20 | 1,428.20 | 1,428.20 | 361 |
22 Apr 2024 | 1,404.70 | 1,404.70 | 1,404.70 | 1,404.70 | 1,404.70 | - |
19 Apr 2024 | 1,392.10 | 1,392.10 | 1,392.10 | 1,392.10 | 1,392.10 | - |
18 Apr 2024 | 1,393.40 | 1,393.40 | 1,393.40 | 1,403.00 | 1,403.00 | 245 |
17 Apr 2024 | 1,413.40 | 1,413.40 | 1,413.40 | 1,414.50 | 1,414.50 | 1 |
16 Apr 2024 | 1,422.20 | 1,430.60 | 1,422.20 | 1,430.60 | 1,430.60 | 10,238 |
15 Apr 2024 | 1,435.50 | 1,435.50 | 1,435.50 | 1,435.50 | 1,435.50 | - |
12 Apr 2024 | 1,457.90 | 1,457.90 | 1,457.90 | 1,457.90 | 1,457.90 | - |
11 Apr 2024 | 1,471.80 | 1,471.80 | 1,471.80 | 1,459.80 | 1,459.80 | 2,265 |
10 Apr 2024 | 1,464.10 | 1,464.10 | 1,464.10 | 1,464.10 | 1,464.10 | - |
09 Apr 2024 | 1,468.70 | 1,468.70 | 1,468.70 | 1,468.70 | 1,468.70 | - |
08 Apr 2024 | 1,459.60 | 1,459.60 | 1,459.60 | 1,459.60 | 1,459.60 | - |
05 Apr 2024 | 1,450.00 | 1,459.00 | 1,450.00 | 1,459.00 | 1,459.00 | 300 |
04 Apr 2024 | 1,470.50 | 1,470.50 | 1,470.50 | 1,470.50 | 1,470.50 | - |
03 Apr 2024 | 1,474.20 | 1,474.20 | 1,467.60 | 1,467.60 | 1,467.60 | 384 |
02 Apr 2024 | 1,479.20 | 1,504.02 | 1,479.20 | 1,477.30 | 1,477.30 | 1,838 |
28 Mar 2024 | 1,491.40 | 1,497.49 | 1,491.20 | 1,495.60 | 1,495.60 | 2,822 |
27 Mar 2024 | 1,487.40 | 1,487.40 | 1,487.40 | 1,487.40 | 1,487.40 | - |
26 Mar 2024 | 1,484.02 | 1,484.02 | 1,482.80 | 1,483.50 | 1,483.50 | 180 |
25 Mar 2024 | 1,481.00 | 1,485.71 | 1,475.40 | 1,475.40 | 1,475.40 | 1,239 |
22 Mar 2024 | 1,483.50 | 1,483.50 | 1,483.50 | 1,483.50 | 1,483.50 | - |
21 Mar 2024 | 1,462.00 | 1,481.60 | 1,462.00 | 1,492.80 | 1,492.80 | 600 |
20 Mar 2024 | 1,452.90 | 1,452.90 | 1,452.90 | 1,452.90 | 1,452.90 | - |
19 Mar 2024 | 1,459.60 | 1,459.60 | 1,459.60 | 1,459.60 | 1,459.60 | - |
18 Mar 2024 | 1,457.40 | 1,457.40 | 1,457.40 | 1,457.40 | 1,457.40 | - |
15 Mar 2024 | 1,451.90 | 1,451.90 | 1,451.90 | 1,451.90 | 1,451.90 | - |
14 Mar 2024 | 1,460.80 | 1,460.80 | 1,460.80 | 1,452.50 | 1,452.50 | 234 |
13 Mar 2024 | 1,485.20 | 1,485.20 | 1,478.20 | 1,478.50 | 1,478.50 | 508 |
12 Mar 2024 | 1,481.80 | 1,481.80 | 1,481.80 | 1,477.30 | 1,477.30 | 150 |
11 Mar 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,483.80 | 1,483.80 | 150 |
08 Mar 2024 | 1,477.40 | 1,477.40 | 1,477.40 | 1,480.80 | 1,480.80 | 150 |
07 Mar 2024 | 1,472.20 | 1,472.20 | 1,472.20 | 1,472.20 | 1,472.20 | - |
06 Mar 2024 | 1,474.40 | 1,474.40 | 1,471.40 | 1,468.80 | 1,468.80 | 723 |
05 Mar 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,459.50 | 1,459.50 | 1,670 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |