Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 3,020.00 | 3,075.00 | 3,020.00 | 3,060.00 | 3,060.00 | 196,016 |
25 Jul 2024 | 3,080.00 | 3,095.00 | 2,980.00 | 3,030.00 | 3,030.00 | 365,050 |
24 Jul 2024 | 3,160.00 | 3,190.00 | 3,095.00 | 3,115.00 | 3,115.00 | 189,758 |
23 Jul 2024 | 3,195.00 | 3,211.44 | 3,155.00 | 3,195.00 | 3,195.00 | 185,595 |
22 Jul 2024 | 3,170.00 | 3,190.00 | 3,155.00 | 3,175.00 | 3,175.00 | 166,223 |
19 Jul 2024 | 3,180.00 | 3,181.21 | 3,135.00 | 3,150.00 | 3,150.00 | 221,966 |
18 Jul 2024 | 3,250.00 | 3,255.00 | 3,150.05 | 3,160.00 | 3,160.00 | 354,343 |
17 Jul 2024 | 3,365.00 | 3,380.00 | 3,235.00 | 3,235.00 | 3,235.00 | 364,169 |
16 Jul 2024 | 3,425.00 | 3,427.75 | 3,391.00 | 3,400.00 | 3,400.00 | 336,700 |
15 Jul 2024 | 3,425.00 | 3,445.00 | 3,400.00 | 3,430.00 | 3,430.00 | 172,317 |
12 Jul 2024 | 3,425.00 | 3,430.00 | 3,380.00 | 3,415.00 | 3,415.00 | 165,866 |
11 Jul 2024 | 3,430.00 | 3,450.00 | 3,410.00 | 3,435.00 | 3,435.00 | 370,501 |
10 Jul 2024 | 3,405.00 | 3,425.00 | 3,375.00 | 3,425.00 | 3,425.00 | 216,485 |
09 Jul 2024 | 3,395.00 | 3,410.00 | 3,380.00 | 3,380.00 | 3,380.00 | 329,003 |
08 Jul 2024 | 3,385.00 | 3,390.00 | 3,368.90 | 3,380.00 | 3,380.00 | 187,757 |
05 Jul 2024 | 3,365.00 | 3,390.00 | 3,340.00 | 3,375.00 | 3,375.00 | 286,749 |
04 Jul 2024 | 3,365.00 | 3,372.25 | 3,329.14 | 3,350.00 | 3,350.00 | 189,235 |
03 Jul 2024 | 3,330.00 | 3,360.00 | 3,311.58 | 3,360.00 | 3,360.00 | 221,666 |
02 Jul 2024 | 3,285.00 | 3,315.00 | 3,265.00 | 3,300.00 | 3,300.00 | 158,296 |
01 Jul 2024 | 3,280.00 | 3,325.00 | 3,255.00 | 3,270.00 | 3,270.00 | 139,019 |
28 Jun 2024 | 3,310.00 | 3,330.00 | 3,275.00 | 3,300.00 | 3,300.00 | 267,589 |
27 Jun 2024 | 3,300.00 | 3,305.00 | 3,281.77 | 3,300.00 | 3,300.00 | 220,417 |
26 Jun 2024 | 3,275.00 | 3,305.00 | 3,270.00 | 3,295.00 | 3,295.00 | 182,319 |
25 Jun 2024 | 3,305.00 | 3,325.00 | 3,220.02 | 3,255.00 | 3,255.00 | 385,026 |
24 Jun 2024 | 3,360.00 | 3,400.00 | 3,305.00 | 3,305.00 | 3,305.00 | 203,001 |
21 Jun 2024 | 3,410.00 | 3,450.00 | 3,370.00 | 3,400.00 | 3,400.00 | 306,374 |
20 Jun 2024 | 3,395.00 | 3,474.85 | 3,395.00 | 3,445.00 | 3,445.00 | 339,364 |
19 Jun 2024 | 3,320.00 | 3,400.00 | 3,315.00 | 3,400.00 | 3,400.00 | 216,434 |
18 Jun 2024 | 3,310.00 | 3,340.00 | 3,299.29 | 3,340.00 | 3,340.00 | 249,215 |
17 Jun 2024 | 3,275.00 | 3,300.00 | 3,255.00 | 3,285.00 | 3,285.00 | 280,769 |
14 Jun 2024 | 3,255.00 | 3,286.14 | 3,232.22 | 3,265.00 | 3,265.00 | 159,008 |
13 Jun 2024 | 3,230.00 | 3,268.00 | 3,228.20 | 3,250.00 | 3,250.00 | 457,676 |
12 Jun 2024 | 3,170.00 | 3,235.00 | 3,150.00 | 3,230.00 | 3,230.00 | 318,989 |
11 Jun 2024 | 3,155.00 | 3,155.00 | 3,125.50 | 3,135.00 | 3,135.00 | 252,231 |
10 Jun 2024 | 3,145.00 | 3,160.00 | 3,120.00 | 3,135.00 | 3,135.00 | 228,255 |
07 Jun 2024 | 3,140.00 | 3,160.00 | 3,122.00 | 3,155.00 | 3,155.00 | 157,210 |
06 Jun 2024 | 3,100.00 | 3,153.60 | 3,100.00 | 3,150.00 | 3,150.00 | 289,504 |
05 Jun 2024 | 3,035.00 | 3,099.40 | 3,025.85 | 3,095.00 | 3,095.00 | 204,184 |
04 Jun 2024 | 3,020.00 | 3,040.00 | 3,003.81 | 3,025.00 | 3,025.00 | 140,345 |
03 Jun 2024 | 3,030.00 | 3,060.00 | 3,015.00 | 3,030.00 | 3,030.00 | 231,858 |
31 May 2024 | 3,030.00 | 3,045.77 | 2,970.00 | 2,990.00 | 2,990.00 | 165,682 |
30 May 2024 | 3,060.00 | 3,080.00 | 3,035.00 | 3,060.00 | 3,060.00 | 170,414 |
29 May 2024 | 3,085.00 | 3,095.00 | 3,055.00 | 3,070.00 | 3,070.00 | 174,013 |
28 May 2024 | 3,090.00 | 3,100.00 | 3,055.00 | 3,085.00 | 3,085.00 | 216,892 |
24 May 2024 | 3,035.00 | 3,080.00 | 3,030.29 | 3,080.00 | 3,080.00 | 249,396 |
23 May 2024 | 3,065.00 | 3,100.00 | 3,054.35 | 3,070.00 | 3,070.00 | 141,190 |
22 May 2024 | 3,025.00 | 3,060.00 | 3,025.00 | 3,040.00 | 3,040.00 | 114,111 |
21 May 2024 | 3,035.00 | 3,070.00 | 3,024.35 | 3,045.00 | 3,045.00 | 121,867 |
20 May 2024 | 3,055.00 | 3,070.00 | 3,045.00 | 3,055.00 | 3,055.00 | 155,883 |
17 May 2024 | 3,060.00 | 3,075.00 | 3,020.00 | 3,045.00 | 3,045.00 | 120,616 |
16 May 2024 | 3,065.00 | 3,075.00 | 3,030.00 | 3,070.00 | 3,070.00 | 181,965 |
15 May 2024 | 3,015.00 | 3,050.00 | 3,002.54 | 3,050.00 | 3,050.00 | 178,782 |
14 May 2024 | 2,980.00 | 3,000.00 | 2,970.00 | 3,000.00 | 3,000.00 | 164,720 |
13 May 2024 | 3,010.00 | 3,030.00 | 2,985.00 | 2,990.00 | 2,990.00 | 141,858 |
10 May 2024 | 3,020.00 | 3,020.00 | 2,990.94 | 3,015.00 | 3,015.00 | 133,892 |
09 May 2024 | 3,005.00 | 3,027.00 | 2,965.00 | 3,000.00 | 3,000.00 | 227,570 |
08 May 2024 | 3,015.00 | 3,023.75 | 2,995.00 | 3,005.00 | 3,005.00 | 508,503 |
07 May 2024 | 2,980.00 | 3,015.00 | 2,980.00 | 3,015.00 | 3,015.00 | 304,518 |
03 May 2024 | 2,925.00 | 2,955.62 | 2,880.00 | 2,955.00 | 2,955.00 | 123,083 |
02 May 2024 | 2,880.00 | 2,900.00 | 2,855.00 | 2,890.00 | 2,890.00 | 234,851 |
01 May 2024 | 2,940.00 | 2,940.00 | 2,855.00 | 2,870.00 | 2,870.00 | 132,190 |
30 Apr 2024 | 2,945.00 | 2,945.00 | 2,905.00 | 2,920.00 | 2,920.00 | 248,399 |
29 Apr 2024 | 2,925.00 | 2,945.00 | 2,910.00 | 2,935.00 | 2,935.00 | 164,346 |
26 Apr 2024 | 2,870.00 | 2,925.00 | 2,870.00 | 2,925.00 | 2,925.00 | 250,920 |
25 Apr 2024 | 2,910.00 | 2,910.00 | 2,820.00 | 2,835.00 | 2,835.00 | 398,224 |
24 Apr 2024 | 2,915.00 | 2,915.00 | 2,885.00 | 2,900.00 | 2,900.00 | 161,160 |
23 Apr 2024 | 2,835.00 | 2,870.00 | 2,800.00 | 2,870.00 | 2,870.00 | 191,506 |
22 Apr 2024 | 2,855.00 | 2,855.00 | 2,800.00 | 2,810.00 | 2,810.00 | 239,474 |
19 Apr 2024 | 2,850.00 | 2,887.50 | 2,802.80 | 2,830.00 | 2,830.00 | 184,359 |
18 Apr 2024 | 2,915.00 | 2,945.00 | 2,863.24 | 2,885.00 | 2,885.00 | 409,184 |
17 Apr 2024 | 2,920.00 | 2,950.00 | 2,905.00 | 2,915.00 | 2,915.00 | 142,185 |
16 Apr 2024 | 2,960.00 | 2,990.00 | 2,915.00 | 2,925.00 | 2,925.00 | 147,033 |
15 Apr 2024 | 3,015.00 | 3,030.00 | 2,993.04 | 3,005.00 | 3,005.00 | 148,036 |
12 Apr 2024 | 3,020.00 | 3,030.00 | 2,990.00 | 3,005.00 | 3,005.00 | 186,283 |
11 Apr 2024 | 2,980.00 | 3,005.00 | 2,970.00 | 3,005.00 | 3,005.00 | 137,003 |
10 Apr 2024 | 3,000.00 | 3,020.00 | 2,955.00 | 2,995.00 | 2,995.00 | 310,816 |
09 Apr 2024 | 3,020.00 | 3,020.00 | 2,975.00 | 2,985.00 | 2,985.00 | 175,496 |
08 Apr 2024 | 2,975.00 | 3,020.00 | 2,945.00 | 3,010.00 | 3,010.00 | 174,932 |
05 Apr 2024 | 2,985.00 | 3,000.00 | 2,945.00 | 2,995.00 | 2,995.00 | 195,472 |
04 Apr 2024 | 3,005.00 | 3,015.00 | 2,955.00 | 3,015.00 | 3,015.00 | 299,245 |
03 Apr 2024 | 2,955.00 | 3,000.00 | 2,945.00 | 2,990.00 | 2,990.00 | 252,053 |
02 Apr 2024 | 2,985.00 | 3,016.36 | 2,949.80 | 2,960.00 | 2,960.00 | 402,665 |
28 Mar 2024 | 3,000.00 | 3,007.28 | 2,975.86 | 3,000.00 | 3,000.00 | 203,297 |
27 Mar 2024 | 3,020.00 | 3,042.25 | 2,965.00 | 2,990.00 | 2,990.00 | 254,780 |
26 Mar 2024 | 3,000.00 | 3,045.00 | 3,000.00 | 3,015.00 | 3,015.00 | 272,126 |
25 Mar 2024 | 3,050.00 | 3,050.00 | 2,990.00 | 3,020.00 | 3,020.00 | 1,398,236 |
22 Mar 2024 | 3,000.00 | 3,040.00 | 2,995.00 | 3,030.00 | 3,030.00 | 197,266 |
21 Mar 2024 | 2,960.00 | 3,020.00 | 2,960.00 | 3,020.00 | 3,020.00 | 269,640 |
20 Mar 2024 | 2,900.00 | 2,947.65 | 2,900.00 | 2,940.00 | 2,940.00 | 250,075 |
19 Mar 2024 | 2,930.00 | 2,960.00 | 2,902.80 | 2,915.00 | 2,915.00 | 385,490 |
18 Mar 2024 | 2,935.00 | 2,965.00 | 2,915.00 | 2,955.00 | 2,955.00 | 322,941 |
15 Mar 2024 | 2,990.00 | 2,990.00 | 2,906.97 | 2,930.00 | 2,930.00 | 449,294 |
14 Mar 2024 | 2,955.00 | 2,990.00 | 2,940.38 | 2,965.00 | 2,965.00 | 229,334 |
13 Mar 2024 | 2,970.00 | 2,990.00 | 2,948.91 | 2,965.00 | 2,965.00 | 282,386 |
12 Mar 2024 | 2,950.00 | 2,977.60 | 2,920.00 | 2,960.00 | 2,960.00 | 304,916 |
11 Mar 2024 | 2,970.00 | 3,005.00 | 2,910.00 | 2,920.00 | 2,920.00 | 406,038 |
08 Mar 2024 | 2,970.00 | 3,022.90 | 2,960.00 | 3,000.00 | 3,000.00 | 227,207 |
07 Mar 2024 | 2,950.00 | 2,990.00 | 2,949.90 | 2,990.00 | 2,990.00 | 218,283 |
06 Mar 2024 | 2,910.00 | 2,982.39 | 2,910.00 | 2,970.00 | 2,970.00 | 218,644 |
05 Mar 2024 | 2,985.00 | 2,985.00 | 2,915.00 | 2,925.00 | 2,925.00 | 344,624 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |