Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 2,074.00 | 2,088.00 | 2,016.00 | 2,070.00 | 2,070.00 | 40,870 |
03 Jul 2024 | 2,076.00 | 2,088.00 | 2,028.00 | 2,058.00 | 2,058.00 | 81,948 |
02 Jul 2024 | 2,150.00 | 2,160.00 | 2,042.00 | 2,054.00 | 2,054.00 | 89,606 |
01 Jul 2024 | 2,270.00 | 2,270.00 | 2,174.00 | 2,180.00 | 2,180.00 | 26,233 |
28 Jun 2024 | 2,180.00 | 2,262.00 | 2,178.00 | 2,243.00 | 2,243.00 | 20,613 |
27 Jun 2024 | 2,222.00 | 2,222.00 | 2,184.00 | 2,186.00 | 2,186.00 | 19,525 |
26 Jun 2024 | 2,206.00 | 2,220.00 | 2,182.00 | 2,212.00 | 2,212.00 | 56,348 |
25 Jun 2024 | 2,200.00 | 2,214.00 | 2,186.00 | 2,209.00 | 2,209.00 | 40,387 |
24 Jun 2024 | 2,216.00 | 2,256.00 | 2,202.00 | 2,250.00 | 2,250.00 | 34,590 |
21 Jun 2024 | 2,270.00 | 2,288.00 | 2,206.00 | 2,219.00 | 2,219.00 | 81,774 |
20 Jun 2024 | 2,348.00 | 2,362.00 | 2,306.00 | 2,344.00 | 2,344.00 | 29,101 |
19 Jun 2024 | 2,298.00 | 2,390.00 | 2,298.00 | 2,364.00 | 2,364.00 | 19,489 |
18 Jun 2024 | 2,347.00 | 2,388.00 | 2,286.00 | 2,318.00 | 2,318.00 | 43,674 |
17 Jun 2024 | 2,426.00 | 2,474.00 | 2,296.00 | 2,366.00 | 2,366.00 | 66,204 |
14 Jun 2024 | 2,494.00 | 2,508.00 | 2,400.00 | 2,436.00 | 2,436.00 | 78,729 |
13 Jun 2024 | 2,520.00 | 2,526.00 | 2,484.00 | 2,524.00 | 2,524.00 | 36,208 |
12 Jun 2024 | 2,502.00 | 2,548.00 | 2,496.00 | 2,536.00 | 2,536.00 | 91,790 |
11 Jun 2024 | 2,473.00 | 2,512.00 | 2,472.00 | 2,508.00 | 2,508.00 | 126,292 |
10 Jun 2024 | 2,422.00 | 2,478.00 | 2,398.00 | 2,472.00 | 2,472.00 | 48,888 |
07 Jun 2024 | 2,432.00 | 2,482.00 | 2,432.00 | 2,448.00 | 2,448.00 | 99,814 |
06 Jun 2024 | 2,460.00 | 2,470.00 | 2,422.00 | 2,446.00 | 2,446.00 | 37,674 |
05 Jun 2024 | 2,450.00 | 2,450.00 | 2,413.00 | 2,438.00 | 2,438.00 | 40,589 |
04 Jun 2024 | 2,365.00 | 2,494.00 | 2,365.00 | 2,422.00 | 2,422.00 | 83,506 |
03 Jun 2024 | 2,308.00 | 2,415.00 | 2,308.00 | 2,402.00 | 2,402.00 | 113,976 |
31 May 2024 | 2,215.00 | 2,301.00 | 2,215.00 | 2,270.00 | 2,270.00 | 165,478 |
30 May 2024 | 2,142.00 | 2,208.00 | 2,136.00 | 2,202.00 | 2,202.00 | 49,855 |
29 May 2024 | 2,184.00 | 2,220.00 | 2,116.00 | 2,124.00 | 2,124.00 | 87,294 |
28 May 2024 | 2,166.00 | 2,206.00 | 2,142.00 | 2,174.00 | 2,174.00 | 69,522 |
24 May 2024 | 2,146.00 | 2,202.00 | 2,146.00 | 2,174.00 | 2,174.00 | 105,129 |
23 May 2024 | 2,024.00 | 2,182.00 | 2,024.00 | 2,171.00 | 2,171.00 | 201,950 |
22 May 2024 | 1,948.00 | 1,976.00 | 1,900.00 | 1,970.00 | 1,970.00 | 122,313 |
21 May 2024 | 1,989.00 | 2,000.00 | 1,940.00 | 1,948.00 | 1,948.00 | 120,278 |
20 May 2024 | 2,028.00 | 2,060.00 | 1,979.00 | 2,004.00 | 2,004.00 | 64,736 |
17 May 2024 | 2,102.00 | 2,110.00 | 2,024.00 | 2,044.00 | 2,044.00 | 90,414 |
16 May 2024 | 2,218.00 | 2,218.00 | 2,106.00 | 2,130.00 | 2,130.00 | 91,825 |
15 May 2024 | 2,190.00 | 2,258.00 | 2,188.00 | 2,216.00 | 2,216.00 | 61,945 |
14 May 2024 | 2,208.00 | 2,212.00 | 2,140.00 | 2,204.00 | 2,204.00 | 75,444 |
13 May 2024 | 2,216.00 | 2,246.00 | 2,194.00 | 2,212.00 | 2,212.00 | 49,752 |
10 May 2024 | 2,142.00 | 2,248.00 | 2,142.00 | 2,218.00 | 2,218.00 | 64,117 |
09 May 2024 | 2,200.00 | 2,236.00 | 2,108.00 | 2,115.00 | 2,115.00 | 102,277 |
08 May 2024 | 2,100.00 | 2,190.00 | 2,088.00 | 2,190.00 | 2,190.00 | 78,897 |
07 May 2024 | 2,260.00 | 2,333.00 | 2,092.00 | 2,104.00 | 2,104.00 | 195,484 |
03 May 2024 | 2,254.00 | 2,292.00 | 2,222.00 | 2,238.00 | 2,238.00 | 32,692 |
02 May 2024 | 2,218.00 | 2,258.00 | 2,196.00 | 2,254.00 | 2,254.00 | 83,972 |
01 May 2024 | 2,226.00 | 2,228.00 | 2,136.00 | 2,176.00 | 2,176.00 | 25,367 |
30 Apr 2024 | 2,216.00 | 2,234.00 | 2,180.00 | 2,208.00 | 2,208.00 | 41,002 |
29 Apr 2024 | 2,195.00 | 2,228.00 | 2,152.00 | 2,226.00 | 2,226.00 | 35,020 |
26 Apr 2024 | 2,160.00 | 2,216.00 | 2,132.00 | 2,198.00 | 2,198.00 | 23,251 |
25 Apr 2024 | 2,142.00 | 2,238.00 | 2,102.00 | 2,110.00 | 2,110.00 | 100,691 |
24 Apr 2024 | 2,160.00 | 2,160.00 | 2,088.00 | 2,116.00 | 2,116.00 | 37,058 |
23 Apr 2024 | 2,188.00 | 2,198.00 | 2,134.00 | 2,134.00 | 2,134.00 | 56,302 |
22 Apr 2024 | 2,176.00 | 2,230.00 | 2,156.00 | 2,184.00 | 2,184.00 | 59,203 |
19 Apr 2024 | 2,050.00 | 2,128.00 | 2,026.00 | 2,126.00 | 2,126.00 | 31,329 |
18 Apr 2024 | 2,048.00 | 2,112.00 | 2,036.00 | 2,094.00 | 2,094.00 | 81,312 |
17 Apr 2024 | 1,969.50 | 2,040.00 | 1,945.00 | 1,982.00 | 1,982.00 | 61,823 |
16 Apr 2024 | 1,968.00 | 2,024.00 | 1,944.00 | 1,961.00 | 1,961.00 | 88,157 |
15 Apr 2024 | 2,148.00 | 2,164.00 | 2,010.00 | 2,018.00 | 2,018.00 | 238,881 |
12 Apr 2024 | 2,298.00 | 2,350.00 | 2,120.00 | 2,120.00 | 2,120.00 | 81,323 |
11 Apr 2024 | 2,326.00 | 2,366.00 | 2,248.00 | 2,280.00 | 2,280.00 | 147,484 |
10 Apr 2024 | 2,336.00 | 2,372.00 | 2,330.00 | 2,347.00 | 2,347.00 | 111,843 |
09 Apr 2024 | 2,264.00 | 2,340.00 | 2,252.00 | 2,316.00 | 2,316.00 | 97,332 |
08 Apr 2024 | 2,250.00 | 2,314.00 | 2,234.00 | 2,272.00 | 2,272.00 | 44,168 |
05 Apr 2024 | 2,218.00 | 2,256.00 | 2,176.00 | 2,210.00 | 2,210.00 | 97,980 |
04 Apr 2024 | 2,158.00 | 2,302.00 | 2,142.00 | 2,280.00 | 2,280.00 | 60,620 |
03 Apr 2024 | 2,140.00 | 2,164.00 | 2,104.00 | 2,160.00 | 2,160.00 | 34,890 |
02 Apr 2024 | 2,146.00 | 2,186.00 | 2,106.00 | 2,150.00 | 2,150.00 | 76,842 |
28 Mar 2024 | 2,093.00 | 2,146.00 | 2,078.00 | 2,142.00 | 2,142.00 | 51,843 |
27 Mar 2024 | 2,059.50 | 2,107.00 | 2,047.00 | 2,100.00 | 2,100.00 | 31,687 |
26 Mar 2024 | 2,022.00 | 2,088.00 | 1,997.00 | 2,081.00 | 2,081.00 | 54,180 |
25 Mar 2024 | 2,004.00 | 2,050.00 | 1,988.00 | 2,027.00 | 2,027.00 | 49,746 |
22 Mar 2024 | 2,089.00 | 2,102.00 | 2,009.00 | 2,043.00 | 2,043.00 | 74,587 |
21 Mar 2024 | 2,191.00 | 2,191.00 | 2,055.00 | 2,062.00 | 2,062.00 | 80,342 |
20 Mar 2024 | 2,123.00 | 2,151.00 | 2,093.00 | 2,117.00 | 2,117.00 | 30,784 |
19 Mar 2024 | 2,083.00 | 2,133.00 | 2,070.00 | 2,107.50 | 2,107.50 | 56,634 |
18 Mar 2024 | 2,154.00 | 2,165.00 | 2,052.00 | 2,055.00 | 2,055.00 | 83,839 |
15 Mar 2024 | 2,137.00 | 2,176.00 | 2,077.00 | 2,174.00 | 2,174.00 | 61,098 |
14 Mar 2024 | 2,221.00 | 2,236.00 | 2,117.00 | 2,148.00 | 2,148.00 | 159,165 |
13 Mar 2024 | 2,283.00 | 2,284.00 | 2,190.00 | 2,216.00 | 2,216.00 | 75,025 |
12 Mar 2024 | 2,332.00 | 2,342.00 | 2,250.00 | 2,298.00 | 2,298.00 | 79,959 |
11 Mar 2024 | 2,287.00 | 2,369.00 | 2,253.00 | 2,320.00 | 2,320.00 | 94,608 |
08 Mar 2024 | 2,319.00 | 2,366.00 | 2,289.00 | 2,318.00 | 2,318.00 | 67,297 |
07 Mar 2024 | 2,243.50 | 2,336.00 | 2,236.00 | 2,303.00 | 2,303.00 | 86,141 |
06 Mar 2024 | 2,217.00 | 2,281.50 | 2,217.00 | 2,268.00 | 2,268.00 | 68,395 |
05 Mar 2024 | 2,181.00 | 2,205.00 | 2,139.00 | 2,194.00 | 2,194.00 | 40,239 |
04 Mar 2024 | 2,245.00 | 2,245.00 | 2,179.00 | 2,205.00 | 2,205.00 | 24,235 |
01 Mar 2024 | 2,143.00 | 2,243.00 | 2,143.00 | 2,239.00 | 2,239.00 | 79,329 |
29 Feb 2024 | 2,194.00 | 2,194.00 | 2,150.00 | 2,150.00 | 2,150.00 | 30,334 |
28 Feb 2024 | 2,252.00 | 2,252.00 | 2,179.00 | 2,197.00 | 2,197.00 | 38,885 |
27 Feb 2024 | 2,183.00 | 2,270.00 | 2,183.00 | 2,253.00 | 2,253.00 | 47,587 |
26 Feb 2024 | 2,209.00 | 2,269.00 | 2,168.00 | 2,188.00 | 2,188.00 | 55,364 |
23 Feb 2024 | 2,221.00 | 2,229.00 | 2,154.00 | 2,215.00 | 2,215.00 | 46,808 |
22 Feb 2024 | 2,135.00 | 2,218.00 | 2,103.00 | 2,193.00 | 2,193.00 | 52,831 |
21 Feb 2024 | 2,058.00 | 2,103.00 | 2,044.00 | 2,095.00 | 2,095.00 | 38,663 |
20 Feb 2024 | 2,088.50 | 2,088.50 | 2,048.00 | 2,060.00 | 2,060.00 | 29,094 |
19 Feb 2024 | 2,038.00 | 2,098.00 | 2,025.00 | 2,094.00 | 2,094.00 | 26,489 |
16 Feb 2024 | 2,103.00 | 2,131.00 | 2,047.00 | 2,065.00 | 2,065.00 | 27,502 |
15 Feb 2024 | 2,112.00 | 2,153.00 | 2,098.00 | 2,110.50 | 2,110.50 | 34,287 |
14 Feb 2024 | 2,072.00 | 2,118.00 | 2,060.00 | 2,093.00 | 2,093.00 | 40,043 |
13 Feb 2024 | 2,047.00 | 2,103.00 | 2,012.00 | 2,051.00 | 2,051.00 | 51,218 |
12 Feb 2024 | 2,061.00 | 2,124.00 | 2,057.00 | 2,091.00 | 2,091.00 | 37,637 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |