Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.75 | 1,119.75 | 20 |
25 Jul 2024 | 1,114.50 | 1,114.50 | 1,114.50 | 1,116.25 | 1,116.25 | 63 |
24 Jul 2024 | 1,116.25 | 1,116.25 | 1,116.25 | 1,116.25 | 1,116.25 | - |
23 Jul 2024 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | - |
22 Jul 2024 | 1,125.00 | 1,127.50 | 1,125.00 | 1,129.00 | 1,129.00 | 37 |
19 Jul 2024 | 1,157.00 | 1,157.00 | 1,157.00 | 1,148.75 | 1,148.75 | 3 |
18 Jul 2024 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | - |
17 Jul 2024 | 1,178.50 | 1,178.50 | 1,170.50 | 1,172.50 | 1,172.50 | 32 |
16 Jul 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,185.25 | 1,185.25 | 1 |
15 Jul 2024 | 1,207.00 | 1,207.00 | 1,205.50 | 1,204.50 | 1,204.50 | 114 |
12 Jul 2024 | 1,213.50 | 1,214.00 | 1,213.50 | 1,213.50 | 1,213.50 | 1,944 |
11 Jul 2024 | 1,212.25 | 1,212.25 | 1,212.25 | 1,212.25 | 1,212.25 | - |
10 Jul 2024 | 1,233.50 | 1,233.50 | 1,233.50 | 1,233.50 | 1,233.50 | - |
09 Jul 2024 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - |
08 Jul 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,249.75 | 1,249.75 | 648 |
05 Jul 2024 | 1,254.50 | 1,254.50 | 1,254.50 | 1,254.50 | 1,254.50 | - |
04 Jul 2024 | 1,246.25 | 1,246.25 | 1,246.25 | 1,246.25 | 1,246.25 | - |
03 Jul 2024 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | - |
02 Jul 2024 | 1,226.50 | 1,239.50 | 1,226.50 | 1,233.25 | 1,233.25 | 52 |
01 Jul 2024 | 1,251.00 | 1,251.00 | 1,251.00 | 1,239.00 | 1,239.00 | - |
28 Jun 2024 | 1,240.00 | 1,240.00 | 1,240.00 | 1,238.00 | 1,238.00 | - |
27 Jun 2024 | 1,230.50 | 1,230.50 | 1,230.50 | 1,226.00 | 1,226.00 | 1 |
26 Jun 2024 | 1,232.25 | 1,232.25 | 1,232.25 | 1,232.25 | 1,232.25 | - |
25 Jun 2024 | 1,224.00 | 1,227.00 | 1,224.00 | 1,222.50 | 1,222.50 | 20 |
24 Jun 2024 | 1,227.25 | 1,227.25 | 1,227.25 | 1,227.25 | 1,227.25 | - |
21 Jun 2024 | 1,233.50 | 1,233.50 | 1,233.50 | 1,233.50 | 1,233.50 | - |
20 Jun 2024 | 1,241.75 | 1,241.75 | 1,241.75 | 1,241.75 | 1,241.75 | - |
19 Jun 2024 | 1,231.50 | 1,231.50 | 1,231.50 | 1,228.50 | 1,228.50 | 3 |
18 Jun 2024 | 1,220.25 | 1,220.25 | 1,220.25 | 1,220.25 | 1,220.25 | - |
17 Jun 2024 | 1,265.00 | 1,265.00 | 1,221.00 | 1,225.50 | 1,225.50 | 690 |
14 Jun 2024 | 1,221.50 | 1,221.50 | 1,221.50 | 1,229.00 | 1,229.00 | 3 |
13 Jun 2024 | 1,223.00 | 1,239.50 | 1,223.00 | 1,238.50 | 1,238.50 | 21 |
12 Jun 2024 | 1,246.25 | 1,246.25 | 1,246.25 | 1,246.25 | 1,246.25 | - |
11 Jun 2024 | 1,240.00 | 1,240.00 | 1,239.50 | 1,231.25 | 1,231.25 | 16 |
10 Jun 2024 | 1,222.50 | 1,226.50 | 1,222.50 | 1,250.25 | 1,250.25 | 2 |
07 Jun 2024 | 1,295.00 | 1,295.00 | 1,260.00 | 1,241.75 | 1,241.75 | 629 |
06 Jun 2024 | 1,291.00 | 1,291.00 | 1,291.00 | 1,283.75 | 1,283.75 | - |
05 Jun 2024 | 1,262.75 | 1,262.75 | 1,262.75 | 1,262.75 | 1,262.75 | - |
04 Jun 2024 | 1,280.50 | 1,280.50 | 1,280.50 | 1,280.50 | 1,280.50 | - |
03 Jun 2024 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | - |
31 May 2024 | 1,326.00 | 1,326.00 | 1,326.00 | 1,320.75 | 1,320.75 | 3 |
30 May 2024 | 1,320.75 | 1,320.75 | 1,320.75 | 1,320.75 | 1,320.75 | - |
29 May 2024 | 1,355.25 | 1,355.25 | 1,355.25 | 1,355.25 | 1,355.25 | - |
28 May 2024 | 1,355.50 | 1,355.50 | 1,355.50 | 1,349.75 | 1,349.75 | 25 |
24 May 2024 | 1,338.00 | 1,338.00 | 1,338.00 | 1,328.00 | 1,328.00 | 3 |
23 May 2024 | 1,328.75 | 1,328.75 | 1,328.75 | 1,328.75 | 1,328.75 | - |
22 May 2024 | 1,377.00 | 1,377.00 | 1,377.00 | 1,337.25 | 1,337.25 | 1 |
21 May 2024 | 1,382.00 | 1,382.00 | 1,382.00 | 1,396.50 | 1,396.50 | 2 |
20 May 2024 | 1,378.50 | 1,378.50 | 1,378.50 | 1,377.75 | 1,377.75 | 47 |
17 May 2024 | 1,361.50 | 1,361.50 | 1,361.50 | 1,360.25 | 1,360.25 | 52 |
16 May 2024 | 1,329.25 | 1,329.25 | 1,329.25 | 1,329.25 | 1,329.25 | - |
15 May 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,329.25 | 1,329.25 | 14 |
14 May 2024 | 1,306.82 | 1,306.82 | 1,306.82 | 1,330.50 | 1,330.50 | 97 |
13 May 2024 | 1,311.50 | 1,311.50 | 1,311.50 | 1,311.50 | 1,311.50 | - |
10 May 2024 | 1,309.50 | 1,309.50 | 1,303.50 | 1,297.00 | 1,297.00 | 2,038 |
09 May 2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,292.25 | 1,292.25 | 8 |
08 May 2024 | 1,287.75 | 1,287.75 | 1,287.75 | 1,287.75 | 1,287.75 | - |
07 May 2024 | 1,299.50 | 1,313.00 | 1,288.50 | 1,300.50 | 1,300.50 | 308 |
03 May 2024 | 1,278.50 | 1,289.50 | 1,276.50 | 1,284.25 | 1,284.25 | 7 |
02 May 2024 | 1,289.50 | 1,294.50 | 1,289.50 | 1,277.00 | 1,277.00 | 88 |
01 May 2024 | 1,297.00 | 1,297.00 | 1,289.00 | 1,292.00 | 1,292.00 | 29 |
30 Apr 2024 | 1,300.50 | 1,302.00 | 1,281.50 | 1,301.25 | 1,301.25 | 208 |
29 Apr 2024 | 1,302.00 | 1,302.00 | 1,302.00 | 1,305.00 | 1,305.00 | 2 |
26 Apr 2024 | 1,303.00 | 1,303.00 | 1,293.00 | 1,295.50 | 1,295.50 | 299 |
25 Apr 2024 | 1,291.00 | 1,291.00 | 1,287.00 | 1,289.25 | 1,289.25 | 109 |
24 Apr 2024 | 1,287.00 | 1,291.00 | 1,287.00 | 1,291.50 | 1,291.50 | 87 |
23 Apr 2024 | 1,258.11 | 1,258.11 | 1,258.11 | 1,281.00 | 1,281.00 | 57 |
22 Apr 2024 | 1,312.00 | 1,312.00 | 1,312.00 | 1,318.50 | 1,318.50 | 1 |
19 Apr 2024 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | - |
18 Apr 2024 | 1,279.00 | 1,279.50 | 1,275.50 | 1,280.50 | 1,280.50 | 180 |
17 Apr 2024 | 1,264.00 | 1,268.50 | 1,253.00 | 1,266.25 | 1,266.25 | 259 |
16 Apr 2024 | 1,241.50 | 1,243.50 | 1,213.07 | 1,248.75 | 1,248.75 | 74 |
15 Apr 2024 | 1,251.50 | 1,251.50 | 1,251.50 | 1,251.50 | 1,251.50 | - |
12 Apr 2024 | 1,244.50 | 1,244.50 | 1,244.50 | 1,244.50 | 1,244.50 | - |
11 Apr 2024 | 1,219.00 | 1,219.00 | 1,219.00 | 1,217.75 | 1,217.75 | 2 |
10 Apr 2024 | 1,222.50 | 1,222.50 | 1,222.50 | 1,224.25 | 1,224.25 | 16 |
09 Apr 2024 | 1,200.50 | 1,202.50 | 1,200.50 | 1,211.00 | 1,211.00 | 6 |
08 Apr 2024 | 1,204.25 | 1,204.25 | 1,204.25 | 1,204.25 | 1,204.25 | - |
05 Apr 2024 | 1,195.75 | 1,195.75 | 1,195.75 | 1,195.75 | 1,195.75 | - |
04 Apr 2024 | 1,193.50 | 1,193.50 | 1,193.50 | 1,193.50 | 1,193.50 | - |
03 Apr 2024 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | - |
02 Apr 2024 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | - |
28 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
27 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
26 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
25 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
22 Mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
21 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
20 Mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
19 Mar 2024 | 1,134.25 | 1,134.25 | 1,134.25 | 1,134.25 | 1,134.25 | - |
18 Mar 2024 | 1,146.00 | 1,146.00 | 1,146.00 | 1,148.50 | 1,148.50 | 1 |
15 Mar 2024 | 1,152.25 | 1,152.25 | 1,152.25 | 1,152.25 | 1,152.25 | - |
14 Mar 2024 | 1,138.00 | 1,138.00 | 1,138.00 | 1,136.25 | 1,136.25 | 2,089 |
13 Mar 2024 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | 1,143.50 | - |
12 Mar 2024 | 1,132.50 | 1,132.50 | 1,132.50 | 1,132.50 | 1,132.50 | - |
11 Mar 2024 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | - |
08 Mar 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - |
07 Mar 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
06 Mar 2024 | 1,106.50 | 1,106.50 | 1,106.50 | 1,110.75 | 1,110.75 | 8 |
05 Mar 2024 | 1,107.50 | 1,108.00 | 1,107.50 | 1,104.75 | 1,104.75 | 11 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |