Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1,967.00 | 2,038.00 | 1,959.00 | 1,962.00 | 1,962.00 | 482,235 |
25 Jul 2024 | 1,967.00 | 2,094.00 | 1,920.00 | 1,967.00 | 1,967.00 | 685,671 |
24 Jul 2024 | 2,000.00 | 2,054.00 | 1,977.00 | 1,977.00 | 1,977.00 | 383,988 |
23 Jul 2024 | 2,024.00 | 2,066.00 | 1,924.00 | 1,985.00 | 1,985.00 | 910,647 |
22 Jul 2024 | 2,152.00 | 2,188.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,066,748 |
19 Jul 2024 | 2,200.00 | 2,280.00 | 2,182.00 | 2,256.00 | 2,256.00 | 210,227 |
18 Jul 2024 | 2,250.00 | 2,280.00 | 2,180.00 | 2,270.00 | 2,270.00 | 178,404 |
17 Jul 2024 | 2,246.00 | 2,286.00 | 2,066.00 | 2,244.00 | 2,244.00 | 233,555 |
16 Jul 2024 | 2,180.00 | 2,244.00 | 2,160.00 | 2,244.00 | 2,244.00 | 227,710 |
15 Jul 2024 | 2,154.00 | 2,190.00 | 2,138.00 | 2,184.00 | 2,184.00 | 162,785 |
12 Jul 2024 | 2,178.00 | 2,208.00 | 2,128.00 | 2,170.00 | 2,170.00 | 168,407 |
11 Jul 2024 | 2,144.00 | 2,188.00 | 2,098.00 | 2,188.00 | 2,188.00 | 271,859 |
10 Jul 2024 | 2,068.00 | 2,144.00 | 2,030.00 | 2,126.00 | 2,126.00 | 285,662 |
09 Jul 2024 | 2,114.00 | 2,132.00 | 2,068.00 | 2,074.00 | 2,074.00 | 466,840 |
08 Jul 2024 | 2,034.00 | 2,120.00 | 2,032.00 | 2,116.00 | 2,116.00 | 249,437 |
05 Jul 2024 | 2,070.00 | 2,178.00 | 2,016.00 | 2,042.00 | 2,042.00 | 379,831 |
04 Jul 2024 | 2,090.00 | 2,284.00 | 2,016.00 | 2,060.00 | 2,060.00 | 239,278 |
03 Jul 2024 | 2,082.00 | 2,102.00 | 2,014.00 | 2,072.00 | 2,072.00 | 676,427 |
02 Jul 2024 | 2,150.00 | 2,208.00 | 2,034.00 | 2,066.00 | 2,066.00 | 409,964 |
01 Jul 2024 | 2,264.00 | 2,286.00 | 2,150.00 | 2,150.00 | 2,150.00 | 183,316 |
28 Jun 2024 | 2,180.00 | 2,262.00 | 2,170.00 | 2,236.00 | 2,236.00 | 182,916 |
27 Jun 2024 | 2,216.00 | 2,244.00 | 2,184.00 | 2,194.00 | 2,194.00 | 148,094 |
26 Jun 2024 | 2,180.00 | 2,224.00 | 2,180.00 | 2,200.00 | 2,200.00 | 232,272 |
25 Jun 2024 | 2,200.00 | 2,244.00 | 2,183.62 | 2,210.00 | 2,210.00 | 218,886 |
24 Jun 2024 | 2,226.00 | 2,256.00 | 2,201.50 | 2,228.00 | 2,228.00 | 176,578 |
21 Jun 2024 | 2,270.00 | 2,292.00 | 2,206.00 | 2,216.00 | 2,216.00 | 738,884 |
20 Jun 2024 | 2,340.00 | 2,372.00 | 2,306.00 | 2,332.00 | 2,332.00 | 136,450 |
19 Jun 2024 | 2,294.00 | 2,402.00 | 2,286.00 | 2,348.00 | 2,348.00 | 229,987 |
18 Jun 2024 | 2,412.00 | 2,412.00 | 2,286.00 | 2,302.00 | 2,302.00 | 314,326 |
17 Jun 2024 | 2,450.00 | 2,476.00 | 2,294.00 | 2,344.00 | 2,344.00 | 228,448 |
14 Jun 2024 | 2,484.00 | 2,512.00 | 2,392.00 | 2,410.00 | 2,410.00 | 1,024,978 |
13 Jun 2024 | 2,498.00 | 2,536.00 | 2,482.43 | 2,492.00 | 2,492.00 | 667,197 |
12 Jun 2024 | 2,498.00 | 2,548.00 | 2,482.00 | 2,536.00 | 2,536.00 | 176,871 |
11 Jun 2024 | 2,486.00 | 2,512.00 | 2,470.00 | 2,504.00 | 2,504.00 | 256,060 |
10 Jun 2024 | 2,420.00 | 2,480.00 | 2,400.00 | 2,480.00 | 2,480.00 | 189,701 |
07 Jun 2024 | 2,454.00 | 2,482.00 | 2,418.00 | 2,456.00 | 2,456.00 | 454,367 |
06 Jun 2024 | 2,462.00 | 2,468.00 | 2,418.84 | 2,452.00 | 2,452.00 | 139,705 |
05 Jun 2024 | 2,442.00 | 2,462.00 | 2,342.00 | 2,430.00 | 2,430.00 | 211,338 |
04 Jun 2024 | 2,352.00 | 2,498.00 | 2,348.00 | 2,420.00 | 2,420.00 | 1,086,134 |
03 Jun 2024 | 2,306.00 | 2,414.00 | 2,292.00 | 2,414.00 | 2,414.00 | 439,660 |
31 May 2024 | 2,208.00 | 2,304.00 | 2,182.00 | 2,292.00 | 2,292.00 | 657,094 |
30 May 2024 | 2,138.00 | 2,208.00 | 2,124.00 | 2,196.00 | 2,196.00 | 301,941 |
29 May 2024 | 2,198.00 | 2,228.00 | 2,112.00 | 2,138.00 | 2,138.00 | 495,084 |
28 May 2024 | 2,162.00 | 2,209.18 | 2,142.00 | 2,200.00 | 2,200.00 | 503,531 |
24 May 2024 | 2,136.00 | 2,206.04 | 2,128.00 | 2,166.00 | 2,166.00 | 379,015 |
23 May 2024 | 2,000.00 | 2,182.00 | 1,992.00 | 2,168.00 | 2,168.00 | 796,698 |
22 May 2024 | 1,948.00 | 1,978.00 | 1,871.00 | 1,962.00 | 1,962.00 | 553,500 |
21 May 2024 | 1,994.00 | 2,012.00 | 1,927.00 | 1,950.00 | 1,950.00 | 388,204 |
20 May 2024 | 2,026.00 | 2,060.00 | 1,976.00 | 2,000.00 | 2,000.00 | 486,895 |
17 May 2024 | 2,112.00 | 2,116.00 | 2,020.00 | 2,020.00 | 2,020.00 | 480,067 |
16 May 2024 | 2,238.00 | 2,238.00 | 2,106.00 | 2,116.00 | 2,116.00 | 567,086 |
15 May 2024 | 2,210.00 | 2,260.00 | 2,188.00 | 2,218.00 | 2,218.00 | 186,200 |
14 May 2024 | 2,220.00 | 2,220.00 | 2,132.00 | 2,210.00 | 2,210.00 | 305,548 |
13 May 2024 | 2,198.00 | 2,248.00 | 2,082.00 | 2,202.00 | 2,202.00 | 189,929 |
10 May 2024 | 2,136.00 | 2,248.00 | 2,136.00 | 2,216.00 | 2,216.00 | 422,344 |
09 May 2024 | 2,180.00 | 2,240.00 | 2,106.00 | 2,140.00 | 2,140.00 | 336,562 |
08 May 2024 | 2,080.00 | 2,194.00 | 2,070.00 | 2,192.00 | 2,192.00 | 357,117 |
07 May 2024 | 2,260.00 | 2,338.00 | 2,082.00 | 2,082.00 | 2,082.00 | 852,976 |
03 May 2024 | 2,246.00 | 2,292.00 | 2,216.00 | 2,240.00 | 2,240.00 | 159,292 |
02 May 2024 | 2,204.00 | 2,258.00 | 2,142.00 | 2,250.00 | 2,250.00 | 338,719 |
01 May 2024 | 2,220.00 | 2,236.02 | 2,134.00 | 2,200.00 | 2,200.00 | 251,836 |
30 Apr 2024 | 2,182.00 | 2,234.00 | 2,180.00 | 2,226.00 | 2,226.00 | 302,209 |
29 Apr 2024 | 2,200.00 | 2,232.00 | 2,150.00 | 2,232.00 | 2,232.00 | 218,209 |
26 Apr 2024 | 2,158.00 | 2,216.00 | 2,133.76 | 2,198.00 | 2,198.00 | 437,216 |
25 Apr 2024 | 2,178.00 | 2,238.00 | 2,102.00 | 2,116.00 | 2,116.00 | 485,657 |
24 Apr 2024 | 2,138.00 | 2,166.00 | 2,086.00 | 2,114.00 | 2,114.00 | 211,492 |
23 Apr 2024 | 2,170.00 | 2,210.00 | 2,133.62 | 2,138.00 | 2,138.00 | 390,678 |
22 Apr 2024 | 2,178.00 | 2,232.00 | 2,158.00 | 2,186.00 | 2,186.00 | 291,509 |
19 Apr 2024 | 2,068.00 | 2,146.00 | 2,015.02 | 2,146.00 | 2,146.00 | 442,468 |
18 Apr 2024 | 2,030.00 | 2,118.00 | 2,028.00 | 2,118.00 | 2,118.00 | 565,694 |
17 Apr 2024 | 1,948.00 | 2,038.00 | 1,940.00 | 1,987.00 | 1,987.00 | 374,737 |
16 Apr 2024 | 1,980.00 | 2,024.00 | 1,945.00 | 1,959.00 | 1,959.00 | 378,588 |
15 Apr 2024 | 2,160.00 | 2,182.00 | 2,010.00 | 2,016.00 | 2,016.00 | 936,038 |
12 Apr 2024 | 2,292.00 | 2,352.00 | 2,094.00 | 2,094.00 | 2,094.00 | 1,731,073 |
11 Apr 2024 | 2,322.00 | 2,374.00 | 2,246.00 | 2,280.00 | 2,280.00 | 500,269 |
10 Apr 2024 | 2,332.00 | 2,424.00 | 2,330.00 | 2,354.00 | 2,354.00 | 551,356 |
09 Apr 2024 | 2,250.00 | 2,342.00 | 2,246.00 | 2,310.00 | 2,310.00 | 872,722 |
08 Apr 2024 | 2,246.00 | 2,314.00 | 2,230.00 | 2,260.00 | 2,260.00 | 277,581 |
05 Apr 2024 | 2,218.00 | 2,258.00 | 2,176.00 | 2,208.00 | 2,208.00 | 881,530 |
04 Apr 2024 | 2,156.00 | 2,302.00 | 2,143.39 | 2,270.00 | 2,270.00 | 392,130 |
03 Apr 2024 | 2,120.00 | 2,164.00 | 2,105.26 | 2,164.00 | 2,164.00 | 604,450 |
02 Apr 2024 | 2,150.00 | 2,184.00 | 2,106.00 | 2,120.00 | 2,120.00 | 759,171 |
28 Mar 2024 | 2,098.00 | 2,150.00 | 2,061.00 | 2,146.00 | 2,146.00 | 511,259 |
27 Mar 2024 | 2,068.00 | 2,106.00 | 2,045.00 | 2,103.00 | 2,103.00 | 602,816 |
26 Mar 2024 | 2,003.00 | 2,088.00 | 1,995.00 | 2,086.00 | 2,086.00 | 183,085 |
25 Mar 2024 | 2,003.00 | 2,050.00 | 1,986.00 | 2,016.00 | 2,016.00 | 647,782 |
22 Mar 2024 | 2,116.00 | 2,116.00 | 2,009.00 | 2,034.00 | 2,034.00 | 465,251 |
21 Mar 2024 | 2,178.00 | 2,194.00 | 2,054.00 | 2,078.00 | 2,078.00 | 849,666 |
20 Mar 2024 | 2,083.00 | 2,150.00 | 2,083.00 | 2,114.00 | 2,114.00 | 160,687 |
19 Mar 2024 | 2,104.00 | 2,130.84 | 2,070.00 | 2,101.00 | 2,101.00 | 336,399 |
18 Mar 2024 | 2,147.00 | 2,165.00 | 2,052.00 | 2,073.00 | 2,073.00 | 273,142 |
15 Mar 2024 | 2,129.00 | 2,177.00 | 2,067.00 | 2,145.00 | 2,145.00 | 581,670 |
14 Mar 2024 | 2,221.00 | 2,235.00 | 2,116.84 | 2,150.00 | 2,150.00 | 426,824 |
13 Mar 2024 | 2,275.00 | 2,305.00 | 2,190.00 | 2,229.00 | 2,229.00 | 507,172 |
12 Mar 2024 | 2,351.00 | 2,361.00 | 2,245.00 | 2,282.00 | 2,282.00 | 345,140 |
11 Mar 2024 | 2,290.00 | 2,369.00 | 2,242.00 | 2,338.00 | 2,338.00 | 282,793 |
08 Mar 2024 | 2,278.00 | 2,370.00 | 2,278.00 | 2,317.00 | 2,317.00 | 228,700 |
07 Mar 2024 | 2,260.00 | 2,338.00 | 2,236.00 | 2,315.00 | 2,315.00 | 666,955 |
06 Mar 2024 | 2,225.00 | 2,285.00 | 2,217.00 | 2,255.00 | 2,255.00 | 280,309 |
05 Mar 2024 | 2,155.00 | 2,207.00 | 2,138.00 | 2,194.00 | 2,194.00 | 379,104 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |