Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2,096.75 | 2,096.75 | 2,096.75 | 2,096.75 | 2,096.75 | - |
25 Jul 2024 | 2,090.75 | 2,090.75 | 2,090.75 | 2,090.75 | 2,090.75 | - |
24 Jul 2024 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | - |
23 Jul 2024 | 2,098.25 | 2,098.25 | 2,098.25 | 2,098.25 | 2,098.25 | - |
22 Jul 2024 | 2,097.25 | 2,097.25 | 2,097.25 | 2,097.25 | 2,097.25 | - |
19 Jul 2024 | 2,084.50 | 2,084.50 | 2,084.50 | 2,084.50 | 2,084.50 | - |
18 Jul 2024 | 2,117.50 | 2,117.50 | 2,117.50 | 2,117.50 | 2,117.50 | - |
17 Jul 2024 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - |
16 Jul 2024 | 2,094.50 | 2,094.50 | 2,093.65 | 2,101.50 | 2,101.50 | 238 |
15 Jul 2024 | 2,095.00 | 2,095.00 | 2,086.91 | 2,091.00 | 2,091.00 | 87 |
12 Jul 2024 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | - |
11 Jul 2024 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | - |
10 Jul 2024 | 2,054.56 | 2,054.56 | 2,054.56 | 2,056.00 | 2,056.00 | 37 |
09 Jul 2024 | 2,040.50 | 2,040.50 | 2,040.50 | 2,040.50 | 2,040.50 | - |
08 Jul 2024 | 2,050.75 | 2,050.75 | 2,050.75 | 2,050.75 | 2,050.75 | - |
05 Jul 2024 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | - |
04 Jul 2024 | 2,050.25 | 2,050.25 | 2,050.25 | 2,050.25 | 2,050.25 | - |
03 Jul 2024 | 2,040.78 | 2,040.78 | 2,040.78 | 2,044.00 | 2,044.00 | 2,199 |
02 Jul 2024 | 2,036.00 | 2,037.31 | 2,035.27 | 2,034.25 | 2,034.25 | 363 |
01 Jul 2024 | 2,044.87 | 2,044.87 | 2,044.87 | 2,042.00 | 2,042.00 | 4 |
28 Jun 2024 | 2,045.75 | 2,045.75 | 2,045.75 | 2,045.75 | 2,045.75 | - |
27 Jun 2024 | 2,044.75 | 2,044.75 | 2,044.75 | 2,044.75 | 2,044.75 | - |
26 Jun 2024 | 2,046.75 | 2,046.75 | 2,046.75 | 2,046.75 | 2,046.75 | - |
25 Jun 2024 | 2,066.25 | 2,066.25 | 2,066.25 | 2,066.25 | 2,066.25 | - |
24 Jun 2024 | 2,075.75 | 2,075.75 | 2,075.75 | 2,075.75 | 2,075.75 | - |
21 Jun 2024 | 2,052.75 | 2,052.75 | 2,052.75 | 2,052.75 | 2,052.75 | - |
20 Jun 2024 | 2,051.68 | 2,051.68 | 2,051.19 | 2,052.00 | 2,052.00 | 1,363 |
19 Jun 2024 | 2,043.25 | 2,043.25 | 2,043.25 | 2,043.25 | 2,043.25 | - |
18 Jun 2024 | 2,043.50 | 2,043.50 | 2,043.50 | 2,043.50 | 2,043.50 | - |
17 Jun 2024 | 2,028.25 | 2,028.25 | 2,028.25 | 2,028.25 | 2,028.25 | - |
14 Jun 2024 | 2,015.63 | 2,015.63 | 2,015.63 | 2,021.50 | 2,021.50 | 20 |
13 Jun 2024 | 2,038.75 | 2,038.75 | 2,038.75 | 2,038.75 | 2,038.75 | - |
12 Jun 2024 | 2,065.75 | 2,065.75 | 2,065.75 | 2,065.75 | 2,065.75 | - |
11 Jun 2024 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | - |
10 Jun 2024 | 2,065.23 | 2,065.23 | 2,065.23 | 2,056.75 | 2,056.75 | 37 |
07 Jun 2024 | 2,070.75 | 2,070.75 | 2,070.75 | 2,070.75 | 2,070.75 | - |
06 Jun 2024 | 2,078.00 | 2,078.00 | 2,078.00 | 2,078.00 | 2,078.00 | - |
05 Jun 2024 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | - |
04 Jun 2024 | 2,054.75 | 2,054.75 | 2,054.75 | 2,054.75 | 2,054.75 | - |
03 Jun 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | - |
31 May 2024 | 20.39 | 20.39 | 20.39 | 20.44 | 20.44 | 490 |
30 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
29 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
28 May 2024 | 2,057.50 | 2,057.50 | 2,057.50 | 2,057.50 | 2,057.50 | - |
24 May 2024 | 2,066.25 | 2,066.25 | 2,066.25 | 2,066.25 | 2,066.25 | - |
23 May 2024 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | - |
22 May 2024 | 2,084.75 | 2,084.75 | 2,084.75 | 2,084.75 | 2,084.75 | - |
21 May 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
20 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
17 May 2024 | 2,096.95 | 2,096.95 | 2,096.95 | 2,093.00 | 2,093.00 | 142 |
16 May 2024 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - |
15 May 2024 | 2,094.50 | 2,100.77 | 2,093.91 | 2,091.50 | 2,091.50 | 954 |
14 May 2024 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | - |
13 May 2024 | 2,087.25 | 2,087.25 | 2,087.25 | 2,087.25 | 2,087.25 | - |
10 May 2024 | 2,088.29 | 2,088.29 | 2,088.29 | 2,083.00 | 2,083.00 | 35 |
09 May 2024 | 2,069.00 | 2,069.00 | 2,069.00 | 2,069.00 | 2,069.00 | - |
08 May 2024 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | - |
07 May 2024 | 2,057.50 | 2,057.50 | 2,057.50 | 2,057.50 | 2,057.50 | - |
03 May 2024 | 2,027.75 | 2,027.75 | 2,027.75 | 2,027.75 | 2,027.75 | - |
02 May 2024 | 2,008.25 | 2,008.25 | 2,008.25 | 2,008.25 | 2,008.25 | - |
01 May 2024 | 2,014.51 | 2,014.51 | 2,014.51 | 2,002.25 | 2,002.25 | 248 |
30 Apr 2024 | 2,010.25 | 2,010.25 | 2,010.25 | 2,010.25 | 2,010.25 | - |
29 Apr 2024 | 2,012.50 | 2,013.07 | 2,012.50 | 2,020.75 | 2,020.75 | 218 |
26 Apr 2024 | 2,017.00 | 2,017.00 | 2,017.00 | 2,010.75 | 2,010.75 | 39 |
25 Apr 2024 | 1,987.73 | 1,987.73 | 1,987.73 | 1,996.00 | 1,996.00 | 2 |
24 Apr 2024 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | - |
23 Apr 2024 | 2,014.50 | 2,014.50 | 2,014.50 | 2,014.50 | 2,014.50 | - |
22 Apr 2024 | 1,987.60 | 1,987.60 | 1,987.60 | 1,987.60 | 1,987.60 | - |
19 Apr 2024 | 1,975.70 | 1,975.70 | 1,975.70 | 1,975.70 | 1,975.70 | - |
18 Apr 2024 | 1,975.70 | 1,975.70 | 1,975.70 | 1,975.70 | 1,975.70 | - |
17 Apr 2024 | 1,956.80 | 1,956.80 | 1,956.80 | 1,960.90 | 1,960.90 | 125 |
16 Apr 2024 | 1,960.20 | 1,960.20 | 1,960.20 | 1,960.20 | 1,960.20 | - |
15 Apr 2024 | 1,987.60 | 1,987.60 | 1,987.60 | 1,987.60 | 1,987.60 | - |
12 Apr 2024 | 2,012.61 | 2,012.61 | 2,012.61 | 1,996.85 | 1,996.85 | 8 |
11 Apr 2024 | 1,997.75 | 1,997.75 | 1,997.75 | 1,997.75 | 1,997.75 | - |
10 Apr 2024 | 2,009.35 | 2,009.35 | 2,009.35 | 2,009.35 | 2,009.35 | - |
09 Apr 2024 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | - |
08 Apr 2024 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | - |
05 Apr 2024 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | - |
04 Apr 2024 | 2,044.50 | 2,044.50 | 2,044.50 | 2,044.50 | 2,044.50 | - |
03 Apr 2024 | 2,035.75 | 2,035.75 | 2,035.75 | 2,035.75 | 2,035.75 | - |
02 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
28 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
27 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
26 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
25 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
22 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
21 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
20 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
19 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
18 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
15 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
14 Mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
13 Mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
12 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
11 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
08 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
07 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
06 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
05 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |