Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,818.18 | 2,824.50 | 2,813.69 | 2,824.50 | 2,824.50 | 1,042 |
27 Jun 2024 | 2,795.82 | 2,798.53 | 2,795.82 | 2,806.39 | 2,806.39 | 1,000 |
26 Jun 2024 | 2,799.65 | 2,805.09 | 2,797.53 | 2,795.65 | 2,795.65 | 8,091 |
25 Jun 2024 | 2,786.91 | 2,786.91 | 2,775.15 | 2,782.72 | 2,782.72 | 4,490 |
24 Jun 2024 | 2,734.09 | 2,743.50 | 2,734.09 | 2,753.59 | 2,753.59 | 3,772 |
21 Jun 2024 | 2,720.03 | 2,720.69 | 2,717.16 | 2,720.04 | 2,720.04 | 1,966 |
20 Jun 2024 | 2,723.86 | 2,723.86 | 2,723.86 | 2,724.20 | 2,724.20 | 4 |
19 Jun 2024 | 2,722.75 | 2,723.36 | 2,710.07 | 2,710.05 | 2,710.05 | 3,101 |
18 Jun 2024 | 2,709.63 | 2,709.63 | 2,705.14 | 2,709.46 | 2,709.46 | 70 |
17 Jun 2024 | 2,696.53 | 2,696.87 | 2,694.23 | 2,701.61 | 2,701.61 | 1,441 |
14 Jun 2024 | 2,736.93 | 2,736.93 | 2,719.66 | 2,723.84 | 2,723.84 | 1,919 |
13 Jun 2024 | 2,736.37 | 2,737.18 | 2,734.71 | 2,714.77 | 2,714.77 | 1,791 |
12 Jun 2024 | 2,757.47 | 2,768.81 | 2,757.47 | 2,767.51 | 2,767.51 | 3,680 |
11 Jun 2024 | 2,781.74 | 2,781.74 | 2,764.07 | 2,762.39 | 2,762.39 | 7,406 |
10 Jun 2024 | 2,775.36 | 2,777.46 | 2,772.30 | 2,789.66 | 2,789.66 | 3,049 |
07 Jun 2024 | 2,755.23 | 2,769.66 | 2,752.60 | 2,764.94 | 2,764.94 | 6,160 |
06 Jun 2024 | 2,768.80 | 2,771.29 | 2,762.57 | 2,764.96 | 2,764.96 | 7,536 |
05 Jun 2024 | 2,749.86 | 2,751.53 | 2,745.38 | 2,760.83 | 2,760.83 | 3,270 |
04 Jun 2024 | 2,776.32 | 2,779.67 | 2,749.75 | 2,749.75 | 2,749.75 | 3,759 |
03 Jun 2024 | 2,799.57 | 2,799.57 | 2,776.79 | 2,776.79 | 2,776.79 | 2,060 |
31 May 2024 | 2,765.73 | 2,779.22 | 2,765.73 | 2,762.58 | 2,762.58 | 1,060 |
30 May 2024 | 2,720.93 | 2,727.48 | 2,720.13 | 2,733.93 | 2,733.93 | 473 |
29 May 2024 | 2,743.42 | 2,743.42 | 2,728.80 | 2,723.77 | 2,723.77 | 2,478 |
28 May 2024 | 2,773.15 | 2,776.54 | 2,767.73 | 2,770.77 | 2,770.77 | 4,050 |
27 May 2024 | 2,764.91 | 2,772.30 | 2,764.91 | 2,770.87 | 2,770.87 | 4,580 |
24 May 2024 | 2,741.09 | 2,751.16 | 2,741.09 | 2,750.70 | 2,750.70 | 2,714 |
23 May 2024 | 2,756.50 | 2,766.56 | 2,735.61 | 2,738.71 | 2,738.71 | 9,844 |
22 May 2024 | 2,733.39 | 2,733.39 | 2,730.52 | 2,732.03 | 2,732.03 | 150 |
21 May 2024 | 2,759.71 | 2,765.00 | 2,749.10 | 2,753.94 | 2,753.94 | 4,075 |
20 May 2024 | 2,768.66 | 2,768.66 | 2,768.66 | 2,770.94 | 2,770.94 | - |
17 May 2024 | 2,743.99 | 2,748.00 | 2,734.39 | 2,736.41 | 2,736.41 | 39,557 |
16 May 2024 | 2,733.41 | 2,738.94 | 2,732.31 | 2,729.99 | 2,729.99 | 3,132 |
15 May 2024 | 2,727.68 | 2,732.87 | 2,726.58 | 2,730.59 | 2,730.59 | 3,171 |
14 May 2024 | 2,713.94 | 2,722.95 | 2,712.57 | 2,722.02 | 2,722.02 | 1,714 |
13 May 2024 | 2,703.22 | 2,707.40 | 2,700.73 | 2,706.07 | 2,706.07 | 2,038 |
10 May 2024 | 2,718.56 | 2,724.01 | 2,713.86 | 2,713.86 | 2,713.86 | 286 |
09 May 2024 | 2,697.01 | 2,697.01 | 2,697.01 | 2,711.74 | 2,711.74 | - |
08 May 2024 | 2,700.91 | 2,700.91 | 2,700.91 | 2,707.56 | 2,707.56 | 3 |
07 May 2024 | 2,743.18 | 2,746.59 | 2,725.20 | 2,728.94 | 2,728.94 | 3,473 |
06 May 2024 | 2,734.21 | 2,744.04 | 2,731.85 | 2,741.29 | 2,741.29 | 2,360 |
03 May 2024 | 2,691.40 | 2,700.74 | 2,690.37 | 2,699.93 | 2,699.93 | 1,033 |
02 May 2024 | 2,715.93 | 2,717.51 | 2,703.29 | 2,688.06 | 2,688.06 | 932 |
30 Apr 2024 | 2,744.45 | 2,746.63 | 2,729.40 | 2,728.72 | 2,728.72 | 12,410 |
29 Apr 2024 | 2,725.60 | 2,725.60 | 2,710.47 | 2,710.47 | 2,710.47 | 3,110 |
26 Apr 2024 | 2,679.93 | 2,683.78 | 2,673.25 | 2,699.02 | 2,699.02 | 962 |
25 Apr 2024 | 2,656.71 | 2,661.15 | 2,640.69 | 2,643.27 | 2,643.27 | 3,783 |
24 Apr 2024 | 2,702.06 | 2,702.06 | 2,692.31 | 2,678.14 | 2,678.14 | 3,510 |
23 Apr 2024 | 2,653.14 | 2,664.61 | 2,653.14 | 2,667.47 | 2,667.47 | 5,221 |
22 Apr 2024 | 2,647.15 | 2,649.79 | 2,643.93 | 2,646.72 | 2,646.72 | 1,566 |
19 Apr 2024 | 2,616.97 | 2,639.98 | 2,616.97 | 2,643.45 | 2,643.45 | 2,978 |
18 Apr 2024 | 2,667.31 | 2,667.31 | 2,656.43 | 2,664.98 | 2,664.98 | 8,248 |
17 Apr 2024 | 2,651.13 | 2,660.05 | 2,651.13 | 2,657.98 | 2,657.98 | 1,085 |
16 Apr 2024 | 2,686.39 | 2,686.39 | 2,686.39 | 2,687.60 | 2,687.60 | 125 |
15 Apr 2024 | 2,747.84 | 2,756.04 | 2,740.03 | 2,740.80 | 2,740.80 | 10,946 |
12 Apr 2024 | 2,754.84 | 2,754.84 | 2,719.64 | 2,720.22 | 2,720.22 | 1,314 |
11 Apr 2024 | 2,743.44 | 2,743.44 | 2,727.77 | 2,727.77 | 2,727.77 | 1,809 |
10 Apr 2024 | 2,738.34 | 2,738.46 | 2,714.82 | 2,720.15 | 2,720.15 | 4,906 |
09 Apr 2024 | 2,753.87 | 2,753.87 | 2,732.46 | 2,731.56 | 2,731.56 | 2,032 |
08 Apr 2024 | 2,728.03 | 2,741.17 | 2,727.80 | 2,741.17 | 2,741.17 | 2,807 |
05 Apr 2024 | 2,699.26 | 2,704.48 | 2,698.58 | 2,712.11 | 2,712.11 | 4,807 |
04 Apr 2024 | 2,734.74 | 2,734.74 | 2,732.66 | 2,743.32 | 2,743.32 | 360 |
03 Apr 2024 | 2,715.51 | 2,733.49 | 2,715.51 | 2,736.38 | 2,736.38 | 1,509 |
02 Apr 2024 | 2,723.58 | 2,725.78 | 2,705.26 | 2,706.01 | 2,706.01 | 3,108 |
28 Mar 2024 | 2,753.59 | 2,760.22 | 2,753.59 | 2,765.86 | 2,765.86 | 2,368 |
27 Mar 2024 | 2,765.48 | 2,771.86 | 2,762.01 | 2,766.73 | 2,766.73 | 14,474 |
26 Mar 2024 | 2,764.33 | 2,774.25 | 2,764.33 | 2,778.54 | 2,778.54 | 8,124 |
25 Mar 2024 | 2,756.91 | 2,758.74 | 2,750.00 | 2,761.43 | 2,761.43 | 561 |
22 Mar 2024 | 2,797.41 | 2,797.41 | 2,784.36 | 2,786.45 | 2,786.45 | 4,308 |
21 Mar 2024 | 2,790.48 | 2,790.48 | 2,773.51 | 2,792.25 | 2,792.25 | 5,214 |
20 Mar 2024 | 2,758.32 | 2,766.20 | 2,758.32 | 2,759.10 | 2,759.10 | 4,895 |
19 Mar 2024 | 2,717.32 | 2,735.14 | 2,717.32 | 2,741.14 | 2,741.14 | 2,000 |
18 Mar 2024 | 2,696.40 | 2,700.41 | 2,689.27 | 2,697.00 | 2,697.00 | 5,772 |
15 Mar 2024 | 2,650.81 | 2,658.72 | 2,650.81 | 2,651.83 | 2,651.83 | 1,468 |
14 Mar 2024 | 2,636.40 | 2,636.40 | 2,633.69 | 2,622.66 | 2,622.66 | 499 |
13 Mar 2024 | 2,622.84 | 2,625.48 | 2,618.71 | 2,622.72 | 2,622.72 | 4,246 |
12 Mar 2024 | 2,625.76 | 2,651.24 | 2,621.00 | 2,641.52 | 2,641.52 | 14,267 |
11 Mar 2024 | 2,634.53 | 2,634.53 | 2,622.14 | 2,619.03 | 2,619.03 | 27,316 |
08 Mar 2024 | 2,708.30 | 2,712.79 | 2,706.28 | 2,693.26 | 2,693.26 | 2,000 |
07 Mar 2024 | 2,686.60 | 2,702.00 | 2,685.00 | 2,704.88 | 2,704.88 | 2,580 |
06 Mar 2024 | 2,716.44 | 2,726.82 | 2,716.44 | 2,732.22 | 2,732.22 | 1,664 |
05 Mar 2024 | 2,716.53 | 2,721.13 | 2,708.24 | 2,708.09 | 2,708.09 | 32,092 |
04 Mar 2024 | 2,703.90 | 2,705.85 | 2,695.83 | 2,694.78 | 2,694.78 | 3,717 |
01 Mar 2024 | 2,704.26 | 2,705.90 | 2,695.67 | 2,702.44 | 2,702.44 | 16,556 |
29 Feb 2024 | 2,656.57 | 2,656.57 | 2,650.67 | 2,649.43 | 2,649.43 | 12,258 |
28 Feb 2024 | 2,650.45 | 2,661.01 | 2,647.45 | 2,655.99 | 2,655.99 | 5,239 |
27 Feb 2024 | 2,664.20 | 2,664.85 | 2,664.20 | 2,666.69 | 2,666.69 | 152 |
26 Feb 2024 | 2,661.26 | 2,673.68 | 2,661.26 | 2,670.71 | 2,670.71 | 3,951 |
23 Feb 2024 | 2,652.29 | 2,652.29 | 2,652.29 | 2,660.21 | 2,660.21 | 10 |
22 Feb 2024 | 2,643.57 | 2,651.50 | 2,643.57 | 2,649.40 | 2,649.40 | 120 |
21 Feb 2024 | 2,608.86 | 2,613.71 | 2,607.16 | 2,613.71 | 2,613.71 | 2,352 |
20 Feb 2024 | 2,617.51 | 2,620.63 | 2,602.31 | 2,602.31 | 2,602.31 | 1,141 |
19 Feb 2024 | 2,619.26 | 2,628.22 | 2,619.26 | 2,626.21 | 2,626.21 | 125 |
16 Feb 2024 | 2,612.22 | 2,617.54 | 2,603.28 | 2,606.93 | 2,606.93 | 655 |
15 Feb 2024 | 2,575.74 | 2,575.74 | 2,575.74 | 2,591.57 | 2,591.57 | - |
14 Feb 2024 | 2,570.67 | 2,573.07 | 2,570.67 | 2,574.95 | 2,574.95 | 380 |
13 Feb 2024 | 2,606.04 | 2,608.35 | 2,585.22 | 2,588.33 | 2,588.33 | 6,429 |
12 Feb 2024 | 2,551.36 | 2,562.25 | 2,544.28 | 2,563.42 | 2,563.42 | 2,123 |
09 Feb 2024 | 2,534.71 | 2,542.16 | 2,534.71 | 2,535.38 | 2,535.38 | 354 |
08 Feb 2024 | 2,537.33 | 2,537.33 | 2,527.56 | 2,523.57 | 2,523.57 | 16,896 |
07 Feb 2024 | 2,512.95 | 2,517.75 | 2,512.95 | 2,517.99 | 2,517.99 | 3,416 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |