Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2,400.00 | 2,433.42 | 2,400.00 | 2,430.00 | 2,430.00 | 5,787 |
25 Jul 2024 | 2,400.00 | 2,400.12 | 2,380.00 | 2,440.00 | 2,440.00 | 1,409 |
24 Jul 2024 | 2,380.00 | 2,402.28 | 2,380.00 | 2,420.00 | 2,420.00 | 6,502 |
23 Jul 2024 | 2,380.08 | 2,415.76 | 2,380.00 | 2,400.00 | 2,400.00 | 7,426 |
22 Jul 2024 | 2,400.00 | 2,424.76 | 2,380.08 | 2,400.00 | 2,400.00 | 2,563 |
19 Jul 2024 | 2,424.96 | 2,424.96 | 2,400.00 | 2,420.00 | 2,420.00 | 2,326 |
18 Jul 2024 | 2,400.08 | 2,425.20 | 2,400.00 | 2,420.00 | 2,420.00 | 5,508 |
17 Jul 2024 | 2,380.00 | 2,400.00 | 2,380.00 | 2,400.00 | 2,400.00 | 9,680 |
16 Jul 2024 | 2,400.00 | 2,413.20 | 2,380.00 | 2,390.00 | 2,390.00 | 6,674 |
15 Jul 2024 | 2,440.00 | 2,440.00 | 2,380.06 | 2,420.00 | 2,420.00 | 3,508 |
12 Jul 2024 | 2,380.00 | 2,420.00 | 2,360.06 | 2,400.00 | 2,400.00 | 8,004 |
11 Jul 2024 | 2,380.00 | 2,385.60 | 2,360.00 | 2,370.00 | 2,370.00 | 4,862 |
10 Jul 2024 | 2,380.00 | 2,394.20 | 2,380.00 | 2,380.00 | 2,380.00 | 4,948 |
09 Jul 2024 | 2,420.00 | 2,420.00 | 2,380.00 | 2,390.00 | 2,390.00 | 645 |
08 Jul 2024 | 2,380.00 | 2,395.20 | 2,380.00 | 2,380.00 | 2,380.00 | 29,155 |
05 Jul 2024 | 2,400.00 | 2,407.78 | 2,387.60 | 2,390.00 | 2,390.00 | 8,674 |
04 Jul 2024 | 2,400.00 | 2,420.00 | 2,400.00 | 2,410.00 | 2,410.00 | 2,097 |
03 Jul 2024 | 2,380.00 | 2,407.60 | 2,360.00 | 2,410.00 | 2,410.00 | 12,352 |
02 Jul 2024 | 2,380.00 | 2,420.00 | 2,360.08 | 2,400.00 | 2,400.00 | 4,302 |
01 Jul 2024 | 2,420.00 | 2,436.86 | 2,416.31 | 2,420.00 | 2,420.00 | 4,211 |
28 Jun 2024 | 2,400.00 | 2,440.00 | 2,360.04 | 2,430.00 | 2,430.00 | 11,478 |
27 Jun 2024 | 2,400.00 | 2,426.34 | 2,300.00 | 2,300.00 | 2,300.00 | 8,748 |
26 Jun 2024 | 2,420.00 | 2,420.00 | 2,400.00 | 2,430.00 | 2,430.00 | 1,054 |
25 Jun 2024 | 2,400.00 | 2,440.00 | 2,400.00 | 2,440.00 | 2,440.00 | 2,213 |
24 Jun 2024 | 2,400.00 | 2,480.00 | 2,400.00 | 2,480.00 | 2,480.00 | 829 |
21 Jun 2024 | 2,400.00 | 2,440.00 | 2,400.00 | 2,440.00 | 2,440.00 | 2,794 |
20 Jun 2024 | 2,426.34 | 2,426.34 | 2,400.00 | 2,430.00 | 2,430.00 | 738 |
19 Jun 2024 | 2,400.00 | 2,460.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1,225 |
18 Jun 2024 | 2,400.00 | 2,417.56 | 2,400.00 | 2,400.00 | 2,400.00 | 7,642 |
17 Jun 2024 | 2,400.00 | 2,460.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1,457 |
14 Jun 2024 | 2,400.00 | 2,426.34 | 2,360.00 | 2,430.00 | 2,430.00 | 828 |
13 Jun 2024 | 2,380.00 | 2,460.00 | 2,360.00 | 2,440.00 | 2,440.00 | 3,576 |
12 Jun 2024 | 2,320.00 | 2,340.00 | 2,320.00 | 2,340.00 | 2,340.00 | 612 |
11 Jun 2024 | 2,320.00 | 2,360.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,908 |
10 Jun 2024 | 2,320.00 | 2,337.96 | 2,320.00 | 2,320.00 | 2,320.00 | 2,344 |
07 Jun 2024 | 2,320.00 | 2,360.00 | 2,320.00 | 2,320.00 | 2,320.00 | 920 |
06 Jun 2024 | 2,300.12 | 2,353.88 | 2,300.12 | 2,340.00 | 2,340.00 | 1,953 |
05 Jun 2024 | 2,353.88 | 2,353.88 | 2,353.88 | 2,360.00 | 2,360.00 | 106 |
04 Jun 2024 | 2,280.00 | 2,300.00 | 2,280.00 | 2,300.00 | 2,300.00 | 640 |
03 Jun 2024 | 2,300.00 | 2,420.00 | 2,260.02 | 2,270.00 | 2,270.00 | 3,393 |
31 May 2024 | 2,300.00 | 2,400.00 | 2,240.00 | 2,280.00 | 2,280.00 | 12,672 |
30 May 2024 | 2,280.00 | 2,380.00 | 2,280.00 | 2,330.00 | 2,330.00 | 1,264 |
29 May 2024 | 2,280.00 | 2,300.00 | 2,280.00 | 2,330.00 | 2,330.00 | 4,448 |
28 May 2024 | 2,280.00 | 2,320.80 | 2,280.00 | 2,320.00 | 2,320.00 | 2,926 |
24 May 2024 | 2,300.00 | 2,320.80 | 2,280.00 | 2,320.00 | 2,320.00 | 426 |
23 May 2024 | 2,280.00 | 2,340.00 | 2,280.00 | 2,340.00 | 2,340.00 | 667 |
22 May 2024 | 2,280.00 | 2,322.40 | 2,280.00 | 2,320.00 | 2,320.00 | 1,864 |
21 May 2024 | 2,300.00 | 2,380.00 | 2,280.00 | 2,380.00 | 2,380.00 | 4,707 |
20 May 2024 | 2,322.40 | 2,343.12 | 2,280.00 | 2,320.00 | 2,320.00 | 5,875 |
17 May 2024 | 2,280.00 | 2,280.00 | 2,260.00 | 2,270.00 | 2,270.00 | 1,450 |
16 May 2024 | 2,280.00 | 2,280.00 | 2,260.00 | 2,260.00 | 2,260.00 | 3,241 |
15 May 2024 | 2,280.00 | 2,283.12 | 2,242.40 | 2,280.00 | 2,280.00 | 3,882 |
14 May 2024 | 2,340.00 | 2,340.00 | 2,240.00 | 2,260.00 | 2,260.00 | 5,921 |
13 May 2024 | 2,240.00 | 2,340.00 | 2,220.00 | 2,290.00 | 2,290.00 | 1,983 |
10 May 2024 | 2,220.00 | 2,320.00 | 2,206.67 | 2,270.00 | 2,270.00 | 5,615 |
09 May 2024 | 2,200.00 | 2,280.00 | 2,200.00 | 2,250.00 | 2,250.00 | 3,828 |
08 May 2024 | 2,200.00 | 2,246.80 | 2,200.00 | 2,240.00 | 2,240.00 | 3,634 |
07 May 2024 | 2,180.00 | 2,227.60 | 2,180.00 | 2,190.00 | 2,190.00 | 3,296 |
03 May 2024 | 2,180.00 | 2,220.00 | 2,160.00 | 2,200.00 | 2,200.00 | 5,217 |
02 May 2024 | 2,180.00 | 2,220.00 | 2,180.00 | 2,200.00 | 2,200.00 | 1,320 |
01 May 2024 | 2,220.00 | 2,240.00 | 2,180.00 | 2,200.00 | 2,200.00 | 6,425 |
30 Apr 2024 | 2,180.00 | 2,190.00 | 2,190.00 | 2,220.00 | 2,220.00 | 6,662 |
29 Apr 2024 | 2,200.00 | 2,200.00 | 2,180.00 | 2,200.00 | 2,200.00 | 3,342 |
26 Apr 2024 | 2,220.00 | 2,220.00 | 2,180.00 | 2,220.00 | 2,220.00 | 3,001 |
25 Apr 2024 | 2,180.00 | 2,192.58 | 2,180.00 | 2,190.00 | 2,190.00 | 1,278 |
24 Apr 2024 | 2,160.00 | 2,180.00 | 2,160.00 | 2,180.00 | 2,180.00 | 492 |
23 Apr 2024 | 2,160.00 | 2,185.56 | 2,160.00 | 2,180.00 | 2,180.00 | 5,789 |
22 Apr 2024 | 2,140.00 | 2,220.00 | 2,120.00 | 2,220.00 | 2,220.00 | 730 |
19 Apr 2024 | 2,120.00 | 2,151.12 | 2,100.00 | 2,140.00 | 2,140.00 | 4,979 |
18 Apr 2024 | 2,100.00 | 2,151.92 | 2,100.00 | 2,140.00 | 2,140.00 | 1,147 |
17 Apr 2024 | 2,152.32 | 2,152.32 | 2,100.00 | 2,140.00 | 2,140.00 | 1,235 |
16 Apr 2024 | 2,100.00 | 2,180.00 | 2,100.00 | 2,140.00 | 2,140.00 | 2,653 |
15 Apr 2024 | 2,100.00 | 2,139.54 | 2,100.00 | 2,130.00 | 2,130.00 | 2,171 |
12 Apr 2024 | 2,100.00 | 2,160.00 | 2,100.00 | 2,130.00 | 2,130.00 | 6,977 |
11 Apr 2024 | 2,040.00 | 2,113.99 | 2,040.00 | 2,120.00 | 2,120.00 | 2,083 |
10 Apr 2024 | 2,020.00 | 2,076.00 | 2,001.35 | 2,080.00 | 2,080.00 | 4,834 |
09 Apr 2024 | 2,020.00 | 2,062.00 | 2,020.00 | 2,050.00 | 2,050.00 | 13,864 |
08 Apr 2024 | 2,020.00 | 2,068.00 | 2,000.00 | 2,020.00 | 2,020.00 | 12,693 |
05 Apr 2024 | 2,040.00 | 2,070.40 | 2,011.16 | 2,050.00 | 2,050.00 | 9,727 |
04 Apr 2024 | 2,060.00 | 2,060.00 | 2,060.00 | 2,080.00 | 2,080.00 | 6,721 |
03 Apr 2024 | 2,080.00 | 2,080.00 | 2,060.00 | 2,070.00 | 2,070.00 | 6,337 |
02 Apr 2024 | 2,120.00 | 2,133.40 | 1,930.00 | 2,110.00 | 2,110.00 | 13,759 |
28 Mar 2024 | 2,060.00 | 2,140.00 | 2,050.66 | 2,130.00 | 2,130.00 | 16,041 |
27 Mar 2024 | 2,060.00 | 2,100.00 | 2,060.00 | 2,080.00 | 2,080.00 | 6,864 |
26 Mar 2024 | 2,060.00 | 2,085.96 | 2,060.00 | 2,080.00 | 2,080.00 | 5,212 |
25 Mar 2024 | 2,060.00 | 2,100.00 | 2,060.00 | 2,080.00 | 2,080.00 | 7,145 |
22 Mar 2024 | 2,060.00 | 2,100.00 | 2,040.00 | 2,080.00 | 2,080.00 | 3,499 |
21 Mar 2024 | 2,100.00 | 2,100.00 | 2,040.00 | 2,080.00 | 2,080.00 | 2,289 |
20 Mar 2024 | 2,040.00 | 2,078.94 | 2,040.00 | 2,070.00 | 2,070.00 | 347 |
19 Mar 2024 | 2,040.00 | 2,060.00 | 2,040.00 | 2,050.00 | 2,050.00 | 1,610 |
18 Mar 2024 | 2,040.00 | 2,080.20 | 2,040.00 | 2,060.00 | 2,060.00 | 1,434 |
15 Mar 2024 | 2,120.00 | 2,120.00 | 2,040.00 | 2,120.00 | 2,120.00 | 1,462 |
14 Mar 2024 | 2,080.00 | 2,080.00 | 2,000.00 | 2,080.00 | 2,080.00 | 10,686 |
13 Mar 2024 | 2,080.00 | 2,120.20 | 2,080.00 | 2,110.00 | 2,110.00 | 937 |
12 Mar 2024 | 2,080.00 | 2,140.00 | 2,080.00 | 2,110.00 | 2,110.00 | 2,074 |
11 Mar 2024 | 2,080.00 | 2,160.00 | 2,080.00 | 2,110.00 | 2,110.00 | 14,558 |
08 Mar 2024 | 2,080.00 | 2,080.00 | 2,066.67 | 2,110.00 | 2,110.00 | 2,624 |
07 Mar 2024 | 2,080.00 | 2,140.00 | 2,080.00 | 2,080.00 | 2,080.00 | 14,910 |
06 Mar 2024 | 2,100.00 | 2,143.74 | 2,100.00 | 2,130.00 | 2,130.00 | 7,610 |
05 Mar 2024 | 2,100.00 | 2,160.00 | 2,100.00 | 2,130.00 | 2,130.00 | 1,471 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |