Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 1,806.95 | 1,830.00 | 1,784.65 | 1,818.25 | 1,818.25 | 22,897 |
04 Jul 2024 | 1,819.95 | 1,826.00 | 1,775.35 | 1,794.05 | 1,794.05 | 73,280 |
03 Jul 2024 | 1,859.60 | 1,859.60 | 1,766.95 | 1,801.35 | 1,801.35 | 40,197 |
02 Jul 2024 | 1,855.55 | 1,883.85 | 1,818.00 | 1,840.25 | 1,840.25 | 26,910 |
01 Jul 2024 | 1,895.50 | 1,895.50 | 1,822.55 | 1,839.05 | 1,839.05 | 51,083 |
28 Jun 2024 | 1,868.70 | 1,915.50 | 1,831.40 | 1,893.95 | 1,893.95 | 25,926 |
27 Jun 2024 | 1,918.35 | 1,923.50 | 1,815.40 | 1,854.50 | 1,854.50 | 58,905 |
26 Jun 2024 | 2,019.95 | 2,023.95 | 1,907.40 | 1,927.05 | 1,927.05 | 42,998 |
25 Jun 2024 | 2,069.95 | 2,069.95 | 1,961.35 | 1,989.70 | 1,989.70 | 36,091 |
24 Jun 2024 | 2,030.60 | 2,072.75 | 1,943.00 | 2,055.95 | 2,055.95 | 112,783 |
21 Jun 2024 | 2,002.15 | 2,035.00 | 1,973.55 | 1,990.70 | 1,990.70 | 50,004 |
20 Jun 2024 | 1,887.95 | 2,050.95 | 1,867.30 | 2,015.65 | 2,015.65 | 45,038 |
19 Jun 2024 | 1,930.95 | 1,930.95 | 1,836.35 | 1,867.20 | 1,867.20 | 58,780 |
18 Jun 2024 | 1,936.05 | 1,999.95 | 1,913.70 | 1,935.15 | 1,935.15 | 68,365 |
14 Jun 2024 | 1,908.20 | 1,997.00 | 1,900.90 | 1,927.50 | 1,927.50 | 77,461 |
13 Jun 2024 | 1,874.45 | 1,910.05 | 1,857.20 | 1,870.70 | 1,870.70 | 19,244 |
12 Jun 2024 | 1,874.95 | 1,874.95 | 1,802.35 | 1,846.75 | 1,846.75 | 32,203 |
11 Jun 2024 | 1,878.45 | 1,899.00 | 1,852.00 | 1,870.95 | 1,870.95 | 53,174 |
10 Jun 2024 | 1,770.05 | 1,871.85 | 1,770.00 | 1,842.00 | 1,842.00 | 38,442 |
07 Jun 2024 | 1,793.35 | 1,820.00 | 1,722.80 | 1,760.40 | 1,760.40 | 60,187 |
06 Jun 2024 | 1,707.70 | 1,798.00 | 1,687.10 | 1,776.90 | 1,776.90 | 72,877 |
05 Jun 2024 | 1,512.00 | 1,735.00 | 1,386.35 | 1,674.20 | 1,674.20 | 116,561 |
04 Jun 2024 | 1,758.95 | 1,758.95 | 1,388.00 | 1,512.00 | 1,512.00 | 67,745 |
03 Jun 2024 | 1,660.10 | 1,781.95 | 1,660.10 | 1,734.80 | 1,734.80 | 48,100 |
31 May 2024 | 1,574.45 | 1,624.00 | 1,565.00 | 1,596.00 | 1,596.00 | 69,726 |
30 May 2024 | 1,510.25 | 1,552.10 | 1,506.25 | 1,540.75 | 1,540.75 | 59,234 |
29 May 2024 | 1,539.95 | 1,600.00 | 1,500.00 | 1,506.25 | 1,506.25 | 40,314 |
28 May 2024 | 1,614.95 | 1,630.80 | 1,523.25 | 1,549.15 | 1,549.15 | 22,562 |
27 May 2024 | 1,649.10 | 1,649.10 | 1,603.00 | 1,609.55 | 1,609.55 | 15,914 |
24 May 2024 | 1,670.50 | 1,675.00 | 1,598.00 | 1,616.75 | 1,616.75 | 40,827 |
23 May 2024 | 1,605.70 | 1,675.00 | 1,599.25 | 1,662.80 | 1,662.80 | 18,156 |
22 May 2024 | 1,602.05 | 1,643.80 | 1,580.30 | 1,600.95 | 1,600.95 | 25,872 |
21 May 2024 | 1,600.50 | 1,633.45 | 1,558.25 | 1,598.55 | 1,598.55 | 14,125 |
17 May 2024 | 1,525.50 | 1,590.80 | 1,511.00 | 1,558.80 | 1,558.80 | 20,622 |
16 May 2024 | 1,556.85 | 1,580.00 | 1,515.40 | 1,524.70 | 1,524.70 | 29,746 |
15 May 2024 | 1,490.35 | 1,557.90 | 1,487.00 | 1,546.05 | 1,546.05 | 28,897 |
14 May 2024 | 1,484.25 | 1,535.35 | 1,479.75 | 1,489.40 | 1,489.40 | 16,351 |
13 May 2024 | 1,481.55 | 1,494.90 | 1,427.45 | 1,477.00 | 1,477.00 | 26,178 |
10 May 2024 | 1,499.95 | 1,535.00 | 1,428.00 | 1,507.75 | 1,507.75 | 31,936 |
09 May 2024 | 1,560.00 | 1,560.00 | 1,461.20 | 1,487.50 | 1,487.50 | 42,736 |
08 May 2024 | 1,474.85 | 1,563.15 | 1,423.00 | 1,547.30 | 1,547.30 | 29,303 |
07 May 2024 | 1,550.75 | 1,558.00 | 1,424.10 | 1,469.10 | 1,469.10 | 37,870 |
06 May 2024 | 1,487.90 | 1,565.35 | 1,429.95 | 1,556.20 | 1,556.20 | 63,943 |
03 May 2024 | 1,410.35 | 1,478.00 | 1,399.55 | 1,458.75 | 1,458.75 | 288,487 |
02 May 2024 | 1,371.50 | 1,415.00 | 1,355.35 | 1,405.90 | 1,405.90 | 59,644 |
30 Apr 2024 | 1,333.35 | 1,390.00 | 1,319.40 | 1,380.50 | 1,380.50 | 35,792 |
29 Apr 2024 | 1,360.45 | 1,374.20 | 1,321.40 | 1,326.60 | 1,326.60 | 26,727 |
26 Apr 2024 | 1,304.65 | 1,360.15 | 1,294.70 | 1,354.95 | 1,354.95 | 25,985 |
25 Apr 2024 | 1,300.25 | 1,316.60 | 1,287.90 | 1,310.15 | 1,310.15 | 4,776 |
24 Apr 2024 | 1,290.30 | 1,316.95 | 1,281.55 | 1,310.50 | 1,310.50 | 8,457 |
23 Apr 2024 | 1,253.55 | 1,290.00 | 1,249.55 | 1,286.25 | 1,286.25 | 40,363 |
22 Apr 2024 | 1,231.45 | 1,270.65 | 1,229.50 | 1,243.85 | 1,243.85 | 14,983 |
19 Apr 2024 | 1,216.55 | 1,243.00 | 1,196.65 | 1,230.70 | 1,230.70 | 12,380 |
18 Apr 2024 | 1,213.55 | 1,249.60 | 1,201.55 | 1,225.00 | 1,225.00 | 10,449 |
16 Apr 2024 | 1,216.50 | 1,243.00 | 1,199.00 | 1,202.75 | 1,202.75 | 21,980 |
15 Apr 2024 | 1,152.10 | 1,238.75 | 1,152.10 | 1,218.55 | 1,218.55 | 64,397 |
12 Apr 2024 | 1,239.30 | 1,246.95 | 1,179.10 | 1,192.15 | 1,192.15 | 19,551 |
10 Apr 2024 | 1,262.70 | 1,285.00 | 1,236.05 | 1,246.95 | 1,246.95 | 22,709 |
09 Apr 2024 | 1,292.15 | 1,317.30 | 1,250.35 | 1,258.45 | 1,258.45 | 40,215 |
08 Apr 2024 | 1,309.95 | 1,327.40 | 1,262.00 | 1,275.75 | 1,275.75 | 28,787 |
05 Apr 2024 | 1,338.60 | 1,350.00 | 1,283.00 | 1,290.35 | 1,290.35 | 41,947 |
04 Apr 2024 | 1,296.05 | 1,320.00 | 1,263.00 | 1,305.25 | 1,305.25 | 64,541 |
03 Apr 2024 | 1,312.60 | 1,338.10 | 1,280.50 | 1,301.70 | 1,301.70 | 19,451 |
02 Apr 2024 | 1,278.50 | 1,344.95 | 1,278.50 | 1,311.95 | 1,311.95 | 53,732 |
01 Apr 2024 | 1,185.00 | 1,272.70 | 1,185.00 | 1,263.70 | 1,263.70 | 30,650 |
28 Mar 2024 | 1,181.10 | 1,192.50 | 1,136.35 | 1,169.95 | 1,169.95 | 19,051 |
27 Mar 2024 | 1,158.90 | 1,198.85 | 1,156.20 | 1,189.90 | 1,189.90 | 11,790 |
26 Mar 2024 | 1,106.45 | 1,157.75 | 1,106.30 | 1,147.75 | 1,147.75 | 16,912 |
22 Mar 2024 | 1,065.00 | 1,118.95 | 1,065.00 | 1,100.35 | 1,100.35 | 23,375 |
21 Mar 2024 | 1,045.50 | 1,068.60 | 1,007.20 | 1,047.95 | 1,047.95 | 35,887 |
20 Mar 2024 | 999.70 | 1,045.45 | 998.00 | 1,037.35 | 1,037.35 | 35,031 |
19 Mar 2024 | 1,008.20 | 1,008.20 | 967.10 | 993.00 | 993.00 | 16,143 |
18 Mar 2024 | 1,020.00 | 1,029.85 | 995.30 | 1,004.15 | 1,004.15 | 16,784 |
15 Mar 2024 | 1,062.35 | 1,093.90 | 1,025.00 | 1,040.75 | 1,040.75 | 44,698 |
14 Mar 2024 | 1,083.05 | 1,117.25 | 1,061.60 | 1,073.95 | 1,073.95 | 75,056 |
13 Mar 2024 | 1,148.65 | 1,155.00 | 1,047.10 | 1,126.85 | 1,126.85 | 87,157 |
12 Mar 2024 | 1,179.80 | 1,203.35 | 1,113.25 | 1,158.95 | 1,158.95 | 24,976 |
11 Mar 2024 | 1,180.00 | 1,190.00 | 1,161.00 | 1,179.35 | 1,179.35 | 27,380 |
07 Mar 2024 | 1,214.95 | 1,240.00 | 1,159.45 | 1,183.35 | 1,183.35 | 17,868 |
06 Mar 2024 | 1,185.10 | 1,210.50 | 1,180.90 | 1,194.85 | 1,194.85 | 15,830 |
05 Mar 2024 | 1,188.50 | 1,202.25 | 1,169.60 | 1,194.20 | 1,194.20 | 10,230 |
04 Mar 2024 | 1,205.45 | 1,210.00 | 1,174.00 | 1,179.60 | 1,179.60 | 11,640 |
01 Mar 2024 | 1,153.95 | 1,184.60 | 1,142.95 | 1,166.20 | 1,166.20 | 16,211 |
29 Feb 2024 | 1,192.05 | 1,219.85 | 1,133.40 | 1,165.50 | 1,165.50 | 51,485 |
28 Feb 2024 | 1,209.50 | 1,247.00 | 1,162.50 | 1,226.55 | 1,226.55 | 14,742 |
27 Feb 2024 | 1,206.20 | 1,224.35 | 1,189.95 | 1,209.50 | 1,209.50 | 24,602 |
26 Feb 2024 | 1,215.80 | 1,255.35 | 1,214.45 | 1,224.35 | 1,224.35 | 7,791 |
23 Feb 2024 | 1,223.45 | 1,267.00 | 1,216.20 | 1,228.15 | 1,228.15 | 13,813 |
22 Feb 2024 | 1,188.55 | 1,228.00 | 1,188.55 | 1,211.50 | 1,211.50 | 9,305 |
21 Feb 2024 | 1,168.30 | 1,203.85 | 1,168.30 | 1,185.60 | 1,185.60 | 18,608 |
20 Feb 2024 | 1,173.80 | 1,183.85 | 1,134.00 | 1,164.10 | 1,164.10 | 27,665 |
19 Feb 2024 | 1,215.00 | 1,226.00 | 1,153.00 | 1,163.50 | 1,163.50 | 16,024 |
16 Feb 2024 | 1,141.50 | 1,213.90 | 1,128.05 | 1,197.50 | 1,197.50 | 25,845 |
15 Feb 2024 | 1,126.90 | 1,140.00 | 1,104.45 | 1,131.95 | 1,131.95 | 27,021 |
14 Feb 2024 | 1,033.40 | 1,147.05 | 1,033.40 | 1,102.85 | 1,102.85 | 27,330 |
13 Feb 2024 | 1,133.20 | 1,161.75 | 1,108.35 | 1,141.80 | 1,141.80 | 24,297 |
12 Feb 2024 | 1,203.00 | 1,224.40 | 1,151.60 | 1,174.05 | 1,174.05 | 21,304 |
09 Feb 2024 | 1,210.95 | 1,214.75 | 1,158.05 | 1,202.00 | 1,202.00 | 14,220 |
08 Feb 2024 | 1,215.45 | 1,240.80 | 1,201.00 | 1,212.25 | 1,212.25 | 9,869 |
07 Feb 2024 | 1,215.10 | 1,254.10 | 1,206.60 | 1,225.60 | 1,225.60 | 5,605 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |