Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2,368.70 | 2,386.90 | 2,368.70 | 2,380.00 | 2,380.00 | 31 |
25 Jul 2024 | 2,365.50 | 2,365.50 | 2,351.90 | 2,351.90 | 2,351.90 | 31 |
24 Jul 2024 | 2,421.00 | 2,421.00 | 2,411.60 | 2,413.30 | 2,413.30 | 6 |
23 Jul 2024 | 2,395.80 | 2,404.60 | 2,388.70 | 2,404.60 | 2,404.60 | 41 |
22 Jul 2024 | 2,402.10 | 2,402.10 | 2,392.00 | 2,392.00 | 2,392.00 | 18 |
19 Jul 2024 | 2,418.80 | 2,419.20 | 2,395.50 | 2,395.50 | 2,395.50 | 15 |
18 Jul 2024 | 2,466.00 | 2,466.00 | 2,451.80 | 2,451.80 | 2,451.80 | 2 |
17 Jul 2024 | 2,472.90 | 2,473.10 | 2,454.80 | 2,454.80 | 2,454.80 | 10 |
16 Jul 2024 | 2,427.40 | 2,462.40 | 2,427.40 | 2,462.40 | 2,462.40 | 93 |
15 Jul 2024 | 2,430.00 | 2,436.00 | 2,422.90 | 2,422.90 | 2,422.90 | 540 |
12 Jul 2024 | 2,399.80 | 2,414.00 | 2,391.30 | 2,414.00 | 2,414.00 | 355 |
11 Jul 2024 | 2,378.70 | 2,416.70 | 2,378.70 | 2,415.00 | 2,415.00 | 72 |
10 Jul 2024 | 2,366.30 | 2,377.00 | 2,365.80 | 2,372.20 | 2,372.20 | 19 |
09 Jul 2024 | 2,363.10 | 2,363.70 | 2,360.10 | 2,360.10 | 2,360.10 | 9 |
08 Jul 2024 | 2,381.70 | 2,383.80 | 2,352.80 | 2,355.20 | 2,355.20 | 64 |
05 Jul 2024 | 2,354.90 | 2,388.50 | 2,354.90 | 2,388.50 | 2,388.50 | 72 |
03 Jul 2024 | 2,330.90 | 2,361.60 | 2,330.90 | 2,359.80 | 2,359.80 | 59 |
02 Jul 2024 | 2,330.70 | 2,334.60 | 2,323.00 | 2,323.00 | 2,323.00 | 30 |
01 Jul 2024 | 2,323.80 | 2,329.70 | 2,321.70 | 2,327.60 | 2,327.60 | 237 |
28 Jun 2024 | 2,325.40 | 2,338.30 | 2,319.00 | 2,327.70 | 2,327.70 | 92 |
27 Jun 2024 | 2,296.80 | 2,329.00 | 2,295.00 | 2,324.50 | 2,324.50 | 1,532 |
26 Jun 2024 | 2,307.90 | 2,314.40 | 2,298.00 | 2,299.20 | 2,299.20 | 986 |
25 Jun 2024 | 2,324.40 | 2,333.00 | 2,316.60 | 2,316.60 | 2,316.60 | 105 |
24 Jun 2024 | 2,323.30 | 2,332.90 | 2,322.70 | 2,330.00 | 2,330.00 | 99 |
21 Jun 2024 | 2,331.20 | 2,331.20 | 2,316.40 | 2,316.40 | 2,316.40 | 76 |
20 Jun 2024 | 2,328.90 | 2,354.00 | 2,328.30 | 2,353.80 | 2,353.80 | 183 |
18 Jun 2024 | 2,311.80 | 2,330.40 | 2,311.80 | 2,330.40 | 2,330.40 | 43 |
17 Jun 2024 | 2,320.20 | 2,320.20 | 2,309.60 | 2,312.40 | 2,312.40 | 110 |
14 Jun 2024 | 2,307.00 | 2,331.40 | 2,305.80 | 2,331.40 | 2,331.40 | 948 |
13 Jun 2024 | 2,309.40 | 2,317.70 | 2,296.20 | 2,300.20 | 2,300.20 | 298 |
12 Jun 2024 | 2,314.90 | 2,338.70 | 2,310.30 | 2,336.00 | 2,336.00 | 132 |
11 Jun 2024 | 2,300.00 | 2,314.10 | 2,300.00 | 2,307.50 | 2,307.50 | 871 |
10 Jun 2024 | 2,290.60 | 2,309.30 | 2,290.50 | 2,307.70 | 2,307.70 | 69 |
07 Jun 2024 | 2,379.90 | 2,385.10 | 2,285.40 | 2,305.20 | 2,305.20 | 269 |
06 Jun 2024 | 2,355.00 | 2,375.80 | 2,355.00 | 2,370.30 | 2,370.30 | 179 |
05 Jun 2024 | 2,326.40 | 2,354.30 | 2,326.20 | 2,354.10 | 2,354.10 | 295 |
04 Jun 2024 | 2,347.50 | 2,347.70 | 2,313.90 | 2,325.50 | 2,325.50 | 890 |
03 Jun 2024 | 2,322.60 | 2,347.50 | 2,312.00 | 2,346.60 | 2,346.60 | 781 |
31 May 2024 | 2,344.10 | 2,354.00 | 2,319.00 | 2,322.90 | 2,322.90 | 941 |
30 May 2024 | 2,336.90 | 2,349.50 | 2,320.80 | 2,342.90 | 2,342.90 | 32,587 |
29 May 2024 | 2,340.30 | 2,340.30 | 2,340.30 | 2,340.30 | 2,340.30 | 119,317 |
28 May 2024 | 2,336.90 | 2,359.70 | 2,336.90 | 2,355.20 | 2,355.20 | 26 |
24 May 2024 | 2,342.60 | 2,345.40 | 2,332.50 | 2,332.50 | 2,332.50 | 25 |
23 May 2024 | 2,371.20 | 2,371.20 | 2,335.00 | 2,335.00 | 2,335.00 | 365 |
22 May 2024 | 2,417.50 | 2,417.60 | 2,375.80 | 2,389.20 | 2,389.20 | 180 |
21 May 2024 | 2,429.50 | 2,429.50 | 2,421.00 | 2,421.70 | 2,421.70 | 6 |
20 May 2024 | 2,415.80 | 2,435.80 | 2,409.70 | 2,433.90 | 2,433.90 | 40 |
17 May 2024 | 2,380.70 | 2,415.80 | 2,380.70 | 2,412.20 | 2,412.20 | 213 |
16 May 2024 | 2,389.50 | 2,392.20 | 2,380.00 | 2,380.00 | 2,380.00 | 7 |
15 May 2024 | 2,361.60 | 2,388.70 | 2,356.00 | 2,388.70 | 2,388.70 | 29 |
14 May 2024 | 2,336.00 | 2,358.00 | 2,336.00 | 2,353.40 | 2,353.40 | 6 |
13 May 2024 | 2,358.30 | 2,358.30 | 2,336.10 | 2,336.10 | 2,336.10 | 14 |
10 May 2024 | 2,367.30 | 2,367.30 | 2,367.30 | 2,367.30 | 2,367.30 | 126 |
09 May 2024 | 2,310.70 | 2,339.50 | 2,310.70 | 2,332.10 | 2,332.10 | 5 |
08 May 2024 | 2,313.60 | 2,313.60 | 2,313.60 | 2,313.60 | 2,313.60 | 4 |
07 May 2024 | 2,324.30 | 2,324.30 | 2,315.20 | 2,315.20 | 2,315.20 | 25 |
06 May 2024 | 2,322.80 | 2,325.50 | 2,314.20 | 2,321.60 | 2,321.60 | 9 |
03 May 2024 | 2,300.00 | 2,301.00 | 2,277.60 | 2,299.00 | 2,299.00 | 194 |
02 May 2024 | 2,321.70 | 2,324.70 | 2,292.30 | 2,299.20 | 2,299.20 | 56 |
01 May 2024 | 2,287.70 | 2,327.30 | 2,283.80 | 2,299.90 | 2,299.90 | 42 |
30 Apr 2024 | 2,322.50 | 2,322.50 | 2,291.40 | 2,291.40 | 2,291.40 | 113 |
29 Apr 2024 | 2,334.80 | 2,345.50 | 2,327.90 | 2,345.40 | 2,345.40 | 405 |
26 Apr 2024 | 2,347.90 | 2,347.90 | 2,332.80 | 2,334.80 | 2,334.80 | 717 |
25 Apr 2024 | 2,315.00 | 2,329.80 | 2,305.00 | 2,329.80 | 2,329.80 | 1,024 |
24 Apr 2024 | 2,321.30 | 2,328.70 | 2,314.60 | 2,324.50 | 2,324.50 | 95 |
23 Apr 2024 | 2,327.70 | 2,330.80 | 2,294.20 | 2,327.70 | 2,327.70 | 171 |
22 Apr 2024 | 2,383.30 | 2,383.30 | 2,326.90 | 2,332.20 | 2,332.20 | 53 |
19 Apr 2024 | 2,379.30 | 2,399.80 | 2,377.30 | 2,398.40 | 2,398.40 | 160 |
18 Apr 2024 | 2,368.40 | 2,384.40 | 2,368.40 | 2,382.30 | 2,382.30 | 128 |
17 Apr 2024 | 2,384.20 | 2,391.40 | 2,369.30 | 2,371.70 | 2,371.70 | 37 |
16 Apr 2024 | 2,384.00 | 2,390.80 | 2,371.40 | 2,390.80 | 2,390.80 | 41 |
15 Apr 2024 | 2,362.10 | 2,384.70 | 2,326.00 | 2,365.80 | 2,365.80 | 1,801 |
12 Apr 2024 | 2,377.30 | 2,429.00 | 2,334.30 | 2,356.20 | 2,356.20 | 584 |
11 Apr 2024 | 2,341.50 | 2,376.30 | 2,330.60 | 2,354.80 | 2,354.80 | 283 |
10 Apr 2024 | 2,346.60 | 2,358.10 | 2,327.70 | 2,329.60 | 2,329.60 | 377 |
09 Apr 2024 | 2,337.80 | 2,364.70 | 2,337.80 | 2,343.50 | 2,343.50 | 211 |
08 Apr 2024 | 2,325.60 | 2,341.80 | 2,319.00 | 2,331.70 | 2,331.70 | 202 |
05 Apr 2024 | 2,289.20 | 2,328.40 | 2,267.40 | 2,325.70 | 2,325.70 | 344 |
04 Apr 2024 | 2,301.70 | 2,302.90 | 2,280.00 | 2,288.80 | 2,288.80 | 251 |
03 Apr 2024 | 2,281.70 | 2,298.80 | 2,267.90 | 2,294.40 | 2,294.40 | 285 |
02 Apr 2024 | 2,252.00 | 2,279.20 | 2,247.60 | 2,261.00 | 2,261.00 | 435 |
01 Apr 2024 | 2,235.70 | 2,264.20 | 2,230.00 | 2,236.50 | 2,236.50 | 400 |
28 Mar 2024 | 2,193.60 | 2,234.10 | 2,187.10 | 2,217.40 | 2,217.40 | 2,040 |
27 Mar 2024 | 2,179.40 | 2,196.20 | 2,172.10 | 2,190.60 | 2,190.60 | 31,200 |
26 Mar 2024 | 2,182.70 | 2,182.70 | 2,175.60 | 2,175.60 | 2,175.60 | 202,373 |
25 Mar 2024 | 2,166.20 | 2,179.40 | 2,166.20 | 2,174.80 | 2,174.80 | 79 |
22 Mar 2024 | 2,179.20 | 2,179.60 | 2,157.50 | 2,158.10 | 2,158.10 | 19 |
21 Mar 2024 | 2,207.00 | 2,211.60 | 2,182.40 | 2,182.40 | 2,182.40 | 63 |
20 Mar 2024 | 2,157.30 | 2,185.90 | 2,150.90 | 2,157.90 | 2,157.90 | 17 |
19 Mar 2024 | 2,156.10 | 2,156.30 | 2,156.10 | 2,156.30 | 2,156.30 | 12 |
18 Mar 2024 | 2,146.20 | 2,160.70 | 2,146.20 | 2,160.70 | 2,160.70 | 21 |
15 Mar 2024 | 2,161.70 | 2,161.70 | 2,157.30 | 2,157.30 | 2,157.30 | 100 |
14 Mar 2024 | 2,163.00 | 2,163.00 | 2,162.30 | 2,163.00 | 2,163.00 | 515 |
13 Mar 2024 | 2,162.50 | 2,175.40 | 2,162.50 | 2,175.40 | 2,175.40 | 20 |
12 Mar 2024 | 2,182.50 | 2,182.70 | 2,160.40 | 2,160.40 | 2,160.40 | 550 |
11 Mar 2024 | 2,181.00 | 2,184.00 | 2,177.20 | 2,182.50 | 2,182.50 | 738 |
08 Mar 2024 | 2,167.30 | 2,194.90 | 2,166.30 | 2,178.60 | 2,178.60 | 259 |
07 Mar 2024 | 2,147.00 | 2,163.00 | 2,147.00 | 2,158.00 | 2,158.00 | 152 |
06 Mar 2024 | 2,125.50 | 2,150.30 | 2,125.50 | 2,150.30 | 2,150.30 | 443 |
05 Mar 2024 | 2,114.90 | 2,133.50 | 2,111.40 | 2,133.50 | 2,133.50 | 1,287 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |