Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1,891.22 | 1,891.22 | 1,891.22 | 1,906.60 | 1,906.60 | 371 |
25 Jul 2024 | 1,880.86 | 1,880.86 | 1,880.86 | 1,898.30 | 1,898.30 | 6,398 |
24 Jul 2024 | 1,888.76 | 1,888.76 | 1,888.76 | 1,897.00 | 1,897.00 | 284 |
23 Jul 2024 | 1,904.60 | 1,904.60 | 1,904.60 | 1,904.60 | 1,904.60 | - |
22 Jul 2024 | 1,913.24 | 1,914.00 | 1,913.24 | 1,913.90 | 1,913.90 | 1,582 |
19 Jul 2024 | 1,897.80 | 1,897.80 | 1,897.80 | 1,895.00 | 1,895.00 | 5 |
18 Jul 2024 | 1,907.10 | 1,907.10 | 1,907.10 | 1,907.10 | 1,907.10 | - |
17 Jul 2024 | 1,882.80 | 1,884.40 | 1,882.80 | 1,892.40 | 1,892.40 | 2,252 |
16 Jul 2024 | 1,883.40 | 1,883.40 | 1,883.40 | 1,883.40 | 1,883.40 | - |
15 Jul 2024 | 1,889.30 | 1,889.30 | 1,889.30 | 1,889.30 | 1,889.30 | - |
12 Jul 2024 | 1,895.10 | 1,895.65 | 1,895.10 | 1,897.80 | 1,897.80 | 30 |
11 Jul 2024 | 1,885.87 | 1,888.60 | 1,885.87 | 1,889.90 | 1,889.90 | 40 |
10 Jul 2024 | 1,876.96 | 1,886.24 | 1,876.96 | 1,886.30 | 1,886.30 | 5,293 |
09 Jul 2024 | 1,868.70 | 1,868.70 | 1,868.70 | 1,868.70 | 1,868.70 | - |
08 Jul 2024 | 1,887.90 | 1,887.90 | 1,887.90 | 1,887.90 | 1,887.90 | - |
05 Jul 2024 | 1,901.20 | 1,901.20 | 1,901.20 | 1,891.50 | 1,891.50 | 2,368 |
04 Jul 2024 | 1,899.50 | 1,899.50 | 1,899.50 | 1,899.50 | 1,899.50 | - |
03 Jul 2024 | 1,879.60 | 1,882.60 | 1,879.60 | 1,882.00 | 1,882.00 | 175 |
02 Jul 2024 | 1,864.43 | 1,864.43 | 1,861.74 | 1,863.00 | 1,863.00 | 497 |
01 Jul 2024 | 1,880.60 | 1,880.70 | 1,878.40 | 1,877.70 | 1,877.70 | 1,938 |
28 Jun 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,843.70 | 1,843.70 | 11 |
27 Jun 2024 | 1,845.20 | 1,845.20 | 1,844.24 | 1,841.20 | 1,841.20 | 1,640 |
26 Jun 2024 | 1,852.50 | 1,852.50 | 1,852.50 | 1,852.50 | 1,852.50 | - |
25 Jun 2024 | 1,866.33 | 1,866.33 | 1,866.33 | 1,863.40 | 1,863.40 | 2 |
24 Jun 2024 | 1,869.00 | 1,869.00 | 1,869.00 | 1,875.90 | 1,875.90 | 1,390 |
21 Jun 2024 | 1,854.10 | 1,854.10 | 1,854.10 | 1,854.10 | 1,854.10 | - |
20 Jun 2024 | 1,867.70 | 1,867.70 | 1,867.70 | 1,867.70 | 1,867.70 | - |
19 Jun 2024 | 1,847.47 | 1,854.50 | 1,847.47 | 1,848.40 | 1,848.40 | 382 |
18 Jun 2024 | 1,852.50 | 1,852.50 | 1,852.50 | 1,852.50 | 1,852.50 | - |
17 Jun 2024 | 1,840.00 | 1,840.00 | 1,830.34 | 1,838.30 | 1,838.30 | 369 |
14 Jun 2024 | 1,823.60 | 1,823.60 | 1,823.60 | 1,823.60 | 1,823.60 | - |
13 Jun 2024 | 1,871.45 | 1,871.45 | 1,871.45 | 1,852.40 | 1,852.40 | 367 |
12 Jun 2024 | 1,888.33 | 1,888.33 | 1,887.56 | 1,896.60 | 1,896.60 | 2,513 |
11 Jun 2024 | 1,914.80 | 1,914.80 | 1,914.80 | 1,881.80 | 1,881.80 | 3 |
10 Jun 2024 | 1,910.00 | 1,910.70 | 1,906.29 | 1,910.20 | 1,910.20 | 7,266 |
07 Jun 2024 | 1,937.23 | 1,937.23 | 1,937.23 | 1,934.00 | 1,934.00 | 5,161 |
06 Jun 2024 | 1,946.30 | 1,946.30 | 1,946.30 | 1,946.30 | 1,946.30 | - |
05 Jun 2024 | 1,945.20 | 1,945.20 | 1,945.20 | 1,935.90 | 1,935.90 | 9 |
04 Jun 2024 | 1,931.84 | 1,931.84 | 1,931.84 | 1,938.00 | 1,938.00 | 415 |
03 Jun 2024 | 1,976.00 | 1,976.00 | 1,976.00 | 1,960.20 | 1,960.20 | 38 |
31 May 2024 | 1,951.40 | 1,951.40 | 1,951.40 | 1,951.40 | 1,951.40 | - |
30 May 2024 | 1,946.60 | 1,946.60 | 1,946.60 | 1,946.60 | 1,946.60 | - |
29 May 2024 | 1,931.71 | 1,931.71 | 1,931.71 | 1,929.90 | 1,929.90 | 6,339 |
28 May 2024 | 1,959.90 | 1,959.90 | 1,959.90 | 1,959.90 | 1,959.90 | - |
24 May 2024 | 1,950.30 | 1,950.30 | 1,950.30 | 1,950.30 | 1,950.30 | - |
23 May 2024 | 1,948.40 | 1,952.95 | 1,948.40 | 1,947.90 | 1,947.90 | 13,149 |
22 May 2024 | 1,951.20 | 1,951.60 | 1,947.00 | 1,947.00 | 1,947.00 | 4,198 |
21 May 2024 | 1,967.50 | 1,967.50 | 1,967.50 | 1,967.50 | 1,967.50 | - |
20 May 2024 | 1,983.60 | 1,983.60 | 1,983.60 | 1,983.60 | 1,983.60 | - |
17 May 2024 | 1,985.80 | 1,985.80 | 1,985.80 | 1,983.00 | 1,983.00 | 5 |
16 May 2024 | 1,990.00 | 1,990.00 | 1,989.00 | 1,989.00 | 1,989.00 | 185 |
15 May 2024 | 2,001.64 | 2,001.64 | 1,993.19 | 1,993.70 | 1,993.70 | 167 |
14 May 2024 | 2,002.40 | 2,002.40 | 2,002.40 | 2,002.40 | 2,002.40 | - |
13 May 2024 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | - |
10 May 2024 | 1,972.68 | 1,973.81 | 1,972.68 | 1,974.70 | 1,974.70 | 151 |
09 May 2024 | 1,963.60 | 1,963.60 | 1,963.60 | 1,963.60 | 1,963.60 | - |
08 May 2024 | 1,950.00 | 1,950.00 | 1,948.30 | 1,950.60 | 1,950.60 | 3,590 |
07 May 2024 | 1,950.40 | 1,950.40 | 1,950.40 | 1,950.40 | 1,950.40 | - |
03 May 2024 | 1,912.10 | 1,912.10 | 1,912.10 | 1,912.10 | 1,912.10 | - |
02 May 2024 | 1,904.60 | 1,904.60 | 1,904.60 | 1,904.60 | 1,904.60 | - |
01 May 2024 | 1,895.40 | 1,895.40 | 1,895.40 | 1,890.00 | 1,890.00 | 5 |
30 Apr 2024 | 1,913.74 | 1,913.74 | 1,913.74 | 1,893.80 | 1,893.80 | 41 |
29 Apr 2024 | 1,927.40 | 1,927.40 | 1,927.40 | 1,928.30 | 1,928.30 | 104 |
26 Apr 2024 | 1,935.20 | 1,935.20 | 1,935.20 | 1,935.20 | 1,935.20 | - |
25 Apr 2024 | 1,919.30 | 1,919.30 | 1,919.30 | 1,919.30 | 1,919.30 | - |
24 Apr 2024 | 1,926.60 | 1,926.60 | 1,926.60 | 1,926.60 | 1,926.60 | - |
23 Apr 2024 | 1,940.20 | 1,940.20 | 1,940.20 | 1,940.30 | 1,940.30 | 529 |
22 Apr 2024 | 1,931.10 | 1,931.10 | 1,931.10 | 1,931.10 | 1,931.10 | - |
19 Apr 2024 | 1,903.10 | 1,903.10 | 1,903.10 | 1,903.10 | 1,903.10 | - |
18 Apr 2024 | 1,894.30 | 1,894.30 | 1,894.30 | 1,894.30 | 1,894.30 | - |
17 Apr 2024 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | - |
16 Apr 2024 | 1,866.90 | 1,866.90 | 1,866.90 | 1,866.90 | 1,866.90 | - |
15 Apr 2024 | 1,902.20 | 1,906.28 | 1,902.20 | 1,897.20 | 1,897.20 | 65 |
12 Apr 2024 | 1,895.80 | 1,895.80 | 1,895.80 | 1,895.80 | 1,895.80 | - |
11 Apr 2024 | 1,897.30 | 1,897.30 | 1,897.30 | 1,897.30 | 1,897.30 | - |
10 Apr 2024 | 1,914.40 | 1,914.40 | 1,914.40 | 1,914.40 | 1,914.40 | - |
09 Apr 2024 | 1,928.00 | 1,937.36 | 1,928.00 | 1,918.00 | 1,918.00 | 1,274 |
08 Apr 2024 | 1,939.20 | 1,939.20 | 1,934.80 | 1,936.00 | 1,936.00 | 4,203 |
05 Apr 2024 | 1,916.10 | 1,916.10 | 1,916.10 | 1,916.10 | 1,916.10 | - |
04 Apr 2024 | 1,940.20 | 1,940.20 | 1,940.20 | 1,940.20 | 1,940.20 | - |
03 Apr 2024 | 1,920.20 | 1,920.20 | 1,920.20 | 1,926.80 | 1,926.80 | 34 |
02 Apr 2024 | 1,913.20 | 1,913.20 | 1,913.20 | 1,913.20 | 1,913.20 | - |
28 Mar 2024 | 1,916.20 | 1,916.20 | 1,916.20 | 1,916.20 | 1,916.20 | - |
27 Mar 2024 | 1,917.50 | 1,917.50 | 1,917.50 | 1,917.50 | 1,917.50 | - |
26 Mar 2024 | 1,903.17 | 1,903.17 | 1,903.17 | 1,910.40 | 1,910.40 | 496 |
25 Mar 2024 | 1,894.54 | 1,896.49 | 1,893.40 | 1,899.80 | 1,899.80 | 2,710 |
22 Mar 2024 | 1,894.70 | 1,894.70 | 1,894.70 | 1,894.70 | 1,894.70 | - |
21 Mar 2024 | 1,889.90 | 1,889.90 | 1,889.90 | 1,889.90 | 1,889.90 | - |
20 Mar 2024 | 1,868.33 | 1,868.33 | 1,868.33 | 1,874.10 | 1,874.10 | 619 |
19 Mar 2024 | 1,876.53 | 1,876.53 | 1,876.53 | 1,882.40 | 1,882.40 | 1,051 |
18 Mar 2024 | 1,869.10 | 1,869.10 | 1,869.10 | 1,869.10 | 1,869.10 | - |
15 Mar 2024 | 1,869.65 | 1,869.65 | 1,869.65 | 1,871.30 | 1,871.30 | 121 |
14 Mar 2024 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | - |
13 Mar 2024 | 1,874.00 | 1,874.00 | 1,871.93 | 1,870.80 | 1,870.80 | 1,653 |
12 Mar 2024 | 1,858.74 | 1,861.53 | 1,858.74 | 1,868.50 | 1,868.50 | 1,363 |
11 Mar 2024 | 1,834.30 | 1,834.30 | 1,834.30 | 1,839.60 | 1,839.60 | 60 |
08 Mar 2024 | 1,834.20 | 1,834.20 | 1,834.20 | 1,834.30 | 1,834.30 | 173 |
07 Mar 2024 | 1,840.90 | 1,840.90 | 1,840.90 | 1,840.90 | 1,840.90 | - |
06 Mar 2024 | 1,837.80 | 1,837.80 | 1,837.80 | 1,834.30 | 1,834.30 | 136 |
05 Mar 2024 | 1,828.90 | 1,828.90 | 1,828.90 | 1,828.90 | 1,828.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |