Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 527.00 | 581.00 | 506.00 | 573.00 | 573.00 | 172,816 |
25 Jul 2024 | 581.00 | 625.00 | 508.00 | 525.50 | 525.50 | 303,393 |
24 Jul 2024 | 525.00 | 583.00 | 504.00 | 565.50 | 565.50 | 407,447 |
23 Jul 2024 | 393.00 | 424.00 | 376.00 | 408.00 | 408.00 | 105,140 |
22 Jul 2024 | 454.00 | 455.00 | 399.00 | 426.50 | 426.50 | 105,876 |
19 Jul 2024 | 422.00 | 462.00 | 401.00 | 462.50 | 462.50 | 63,842 |
18 Jul 2024 | 409.00 | 425.00 | 385.00 | 394.50 | 394.50 | 77,245 |
17 Jul 2024 | 398.00 | 415.00 | 374.00 | 412.00 | 412.00 | 128,627 |
16 Jul 2024 | 386.00 | 435.00 | 379.00 | 406.00 | 406.00 | 172,652 |
15 Jul 2024 | 365.00 | 398.00 | 335.00 | 354.00 | 354.00 | 170,096 |
12 Jul 2024 | 519.00 | 535.00 | 407.00 | 419.50 | 419.50 | 241,359 |
11 Jul 2024 | 380.00 | 384.00 | 342.00 | 380.00 | 380.00 | 135,778 |
10 Jul 2024 | 373.00 | 399.00 | 366.00 | 381.00 | 381.00 | 114,813 |
09 Jul 2024 | 432.00 | 440.00 | 393.00 | 393.00 | 393.00 | 75,119 |
08 Jul 2024 | 448.00 | 468.00 | 407.00 | 410.00 | 410.00 | 82,445 |
05 Jul 2024 | 451.00 | 486.00 | 414.00 | 451.00 | 451.00 | 130,232 |
04 Jul 2024 | 463.00 | 494.00 | 439.00 | 459.00 | 459.00 | 8,151 |
03 Jul 2024 | 569.00 | 581.00 | 452.00 | 496.00 | 496.00 | 200,310 |
02 Jul 2024 | 849.00 | 896.00 | 583.00 | 603.00 | 603.00 | 157,503 |
01 Jul 2024 | 963.00 | 1,011.00 | 815.00 | 833.00 | 833.00 | 22,447 |
28 Jun 2024 | 1,015.00 | 1,027.00 | 947.00 | 979.50 | 979.50 | 20,097 |
27 Jun 2024 | 1,061.00 | 1,080.00 | 1,014.00 | 1,072.50 | 1,072.50 | 13,085 |
26 Jun 2024 | 1,229.00 | 1,238.00 | 1,095.00 | 1,115.00 | 1,115.00 | 12,973 |
25 Jun 2024 | 1,324.00 | 1,330.00 | 1,240.00 | 1,252.00 | 1,252.00 | 2,503 |
24 Jun 2024 | 1,280.00 | 1,330.00 | 1,205.00 | 1,273.50 | 1,273.50 | 2,511 |
21 Jun 2024 | 1,350.00 | 1,377.00 | 1,308.00 | 1,339.00 | 1,339.00 | 20,964 |
20 Jun 2024 | 1,262.00 | 1,361.00 | 1,246.00 | 1,318.00 | 1,318.00 | 9,982 |
19 Jun 2024 | 1,280.00 | 1,307.00 | 1,271.00 | 1,283.50 | 1,283.50 | 346 |
18 Jun 2024 | 1,235.00 | 1,321.00 | 1,200.00 | 1,308.50 | 1,308.50 | 24,163 |
17 Jun 2024 | 1,413.00 | 1,493.00 | 1,255.00 | 1,270.50 | 1,270.50 | 31,175 |
14 Jun 2024 | 1,400.00 | 1,450.00 | 1,275.00 | 1,429.00 | 1,429.00 | 20,728 |
13 Jun 2024 | 1,390.00 | 1,464.00 | 1,118.00 | 1,311.00 | 1,311.00 | 34,169 |
12 Jun 2024 | 1,677.00 | 1,719.00 | 1,444.00 | 1,434.00 | 1,434.00 | 23,683 |
11 Jun 2024 | 1,600.00 | 1,750.00 | 1,570.00 | 1,736.50 | 1,736.50 | 8,113 |
10 Jun 2024 | 1,499.00 | 1,533.00 | 1,485.00 | 1,534.00 | 1,534.00 | 6,378 |
07 Jun 2024 | 1,474.00 | 1,535.00 | 1,450.00 | 1,473.00 | 1,473.00 | 9,720 |
06 Jun 2024 | 1,544.00 | 1,607.00 | 1,507.00 | 1,567.50 | 1,567.50 | 3,735 |
05 Jun 2024 | 1,531.00 | 1,627.00 | 1,520.00 | 1,552.50 | 1,552.50 | 11,615 |
04 Jun 2024 | 1,503.00 | 1,582.00 | 1,494.00 | 1,525.00 | 1,525.00 | 6,118 |
03 Jun 2024 | 1,400.00 | 1,490.00 | 1,390.00 | 1,446.50 | 1,446.50 | 5,703 |
31 May 2024 | 1,427.00 | 1,547.00 | 1,427.00 | 1,545.00 | 1,545.00 | 13,455 |
30 May 2024 | 1,570.00 | 1,578.00 | 1,364.00 | 1,513.50 | 1,513.50 | 12,600 |
29 May 2024 | 1,561.00 | 1,590.00 | 1,496.00 | 1,555.00 | 1,555.00 | 4,277 |
28 May 2024 | 1,435.00 | 1,592.00 | 1,390.00 | 1,525.00 | 1,525.00 | 8,290 |
24 May 2024 | 1,587.00 | 1,613.00 | 1,455.00 | 1,471.50 | 1,471.50 | 8,322 |
23 May 2024 | 1,443.00 | 1,571.00 | 1,390.00 | 1,538.00 | 1,538.00 | 18,713 |
22 May 2024 | 1,368.00 | 1,446.00 | 1,346.00 | 1,443.00 | 1,443.00 | 16,099 |
21 May 2024 | 1,665.00 | 1,695.00 | 1,521.00 | 1,531.50 | 1,531.50 | 13,735 |
20 May 2024 | 1,560.00 | 1,672.00 | 1,549.00 | 1,658.50 | 1,658.50 | 4,808 |
17 May 2024 | 1,664.00 | 1,706.00 | 1,555.00 | 1,563.50 | 1,563.50 | 6,715 |
16 May 2024 | 1,658.00 | 1,673.00 | 1,643.00 | 1,665.50 | 1,665.50 | 5,293 |
15 May 2024 | 1,569.00 | 1,671.00 | 1,475.00 | 1,654.00 | 1,654.00 | 9,759 |
14 May 2024 | 1,755.00 | 1,781.00 | 1,565.00 | 1,548.00 | 1,548.00 | 12,110 |
13 May 2024 | 1,860.00 | 1,860.00 | 1,664.00 | 1,750.50 | 1,750.50 | 1,359 |
10 May 2024 | 1,763.00 | 1,891.00 | 1,733.00 | 1,866.50 | 1,866.50 | 15,429 |
09 May 2024 | 1,730.00 | 1,782.00 | 1,678.00 | 1,763.00 | 1,763.00 | 3,845 |
08 May 2024 | 1,639.00 | 1,806.00 | 1,629.00 | 1,693.50 | 1,693.50 | 7,416 |
07 May 2024 | 1,440.00 | 1,609.44 | 1,440.00 | 1,570.00 | 1,570.00 | 3,836 |
03 May 2024 | 1,533.00 | 1,537.00 | 1,450.00 | 1,576.00 | 1,576.00 | 5,986 |
02 May 2024 | 1,507.00 | 1,650.00 | 1,448.00 | 1,573.00 | 1,573.00 | 9,610 |
01 May 2024 | 1,565.00 | 1,616.00 | 1,485.00 | 1,559.50 | 1,559.50 | 18,647 |
30 Apr 2024 | 1,297.00 | 3,900.93 | 1,291.00 | 1,468.50 | 1,468.50 | 17,455 |
29 Apr 2024 | 2,144.00 | 2,144.00 | 1,389.00 | 1,392.00 | 1,392.00 | 32,880 |
26 Apr 2024 | 2,281.00 | 2,491.00 | 2,268.00 | 2,385.50 | 2,385.50 | 10,409 |
25 Apr 2024 | 2,883.00 | 3,018.00 | 2,585.00 | 2,594.00 | 2,594.00 | 18,259 |
24 Apr 2024 | 2,768.00 | 3,035.00 | 2,347.00 | 2,902.50 | 2,902.50 | 15,933 |
23 Apr 2024 | 4,852.00 | 4,852.00 | 3,824.11 | 4,341.50 | 4,341.50 | 8,288 |
22 Apr 2024 | 4,502.00 | 5,000.00 | 4,480.00 | 4,895.50 | 4,895.50 | 13,151 |
19 Apr 2024 | 4,247.00 | 4,288.00 | 3,943.00 | 4,027.00 | 4,027.00 | 7,380 |
18 Apr 2024 | 3,680.00 | 4,072.00 | 3,680.00 | 3,946.50 | 3,946.50 | 621 |
17 Apr 2024 | 3,504.00 | 3,706.00 | 3,395.00 | 3,601.50 | 3,601.50 | 4,227 |
16 Apr 2024 | 3,325.00 | 3,704.00 | 2,715.11 | 3,467.00 | 3,467.00 | 4,430 |
15 Apr 2024 | 2,780.00 | 3,070.00 | 2,780.00 | 3,012.50 | 3,012.50 | 5,130 |
12 Apr 2024 | 2,699.00 | 2,736.00 | 2,626.00 | 2,716.50 | 2,716.50 | 33,763 |
11 Apr 2024 | 2,730.00 | 2,886.00 | 2,702.00 | 2,805.50 | 2,805.50 | 11,171 |
10 Apr 2024 | 2,476.00 | 2,750.00 | 2,428.00 | 2,712.00 | 2,712.00 | 12,294 |
09 Apr 2024 | 2,686.00 | 3,100.39 | 2,420.00 | 2,575.00 | 2,575.00 | 6,643 |
08 Apr 2024 | 2,750.00 | 2,826.00 | 2,642.00 | 2,635.00 | 2,635.00 | 1,773 |
05 Apr 2024 | 2,892.00 | 3,260.00 | 2,845.00 | 3,315.00 | 3,315.00 | 6,592 |
04 Apr 2024 | 2,900.00 | 2,957.00 | 2,771.00 | 2,781.00 | 2,781.00 | 7,311 |
03 Apr 2024 | 3,136.00 | 3,243.00 | 2,993.00 | 3,003.50 | 3,003.50 | 32,541 |
02 Apr 2024 | 2,700.00 | 3,293.00 | 2,659.00 | 3,126.00 | 3,126.00 | 30,718 |
28 Mar 2024 | 2,470.00 | 2,636.00 | 2,456.00 | 2,575.50 | 2,575.50 | 3,437 |
27 Mar 2024 | 2,509.00 | 2,610.00 | 2,436.00 | 2,441.50 | 2,441.50 | 3,513 |
26 Mar 2024 | 2,646.00 | 2,927.07 | 2,339.00 | 2,438.50 | 2,438.50 | 13,418 |
25 Mar 2024 | 2,969.00 | 3,055.00 | 2,752.00 | 2,829.00 | 2,829.00 | 10,119 |
22 Mar 2024 | 2,990.00 | 3,087.00 | 2,967.00 | 2,985.00 | 2,985.00 | 5,435 |
21 Mar 2024 | 2,522.00 | 2,738.00 | 2,522.00 | 2,735.00 | 2,735.00 | 7,153 |
20 Mar 2024 | 2,840.00 | 2,848.00 | 2,810.00 | 2,848.50 | 2,848.50 | 3,849 |
19 Mar 2024 | 2,956.00 | 3,147.18 | 2,860.00 | 2,843.00 | 2,843.00 | 3,356 |
18 Mar 2024 | 3,165.00 | 3,166.00 | 2,710.00 | 2,817.00 | 2,817.00 | 9,612 |
15 Mar 2024 | 3,306.00 | 3,517.00 | 3,306.00 | 3,496.00 | 3,496.00 | 9,640 |
14 Mar 2024 | 3,077.00 | 3,462.00 | 3,034.00 | 3,437.50 | 3,437.50 | 14,793 |
13 Mar 2024 | 2,721.00 | 3,002.00 | 2,710.00 | 2,946.00 | 2,946.00 | 9,649 |
12 Mar 2024 | 2,605.00 | 2,884.00 | 2,605.00 | 2,669.00 | 2,669.00 | 5,998 |
11 Mar 2024 | 2,767.00 | 2,790.00 | 2,552.00 | 2,640.50 | 2,640.50 | 12,918 |
08 Mar 2024 | 2,577.00 | 2,745.00 | 2,521.00 | 2,793.00 | 2,793.00 | 9,486 |
07 Mar 2024 | 2,860.00 | 2,934.00 | 2,637.00 | 2,704.00 | 2,704.00 | 20,630 |
06 Mar 2024 | 2,488.00 | 2,830.00 | 2,450.00 | 2,748.00 | 2,748.00 | 17,363 |
05 Mar 2024 | 2,402.00 | 2,645.00 | 1,990.72 | 2,665.50 | 2,665.50 | 7,736 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |