Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.00 | 0.00 | 0.00 | 2,931.51 | 2,931.51 | - |
24 Jun 2024 | 2,979.71 | 2,994.36 | 2,963.71 | 2,971.22 | 2,971.22 | 37 |
21 Jun 2024 | 3,029.51 | 3,054.89 | 2,990.34 | 3,002.73 | 3,002.73 | 51 |
20 Jun 2024 | 2,973.41 | 3,034.54 | 2,964.25 | 3,021.00 | 3,021.00 | 62 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 2,940.25 | 2,977.24 | 2,940.25 | 2,977.24 | 2,977.24 | 145 |
17 Jun 2024 | 2,842.00 | 2,921.12 | 2,842.00 | 2,920.18 | 2,920.18 | 70 |
14 Jun 2024 | 2,827.34 | 2,827.34 | 2,796.44 | 2,823.69 | 2,823.69 | 26 |
13 Jun 2024 | 2,825.00 | 2,836.42 | 2,799.47 | 2,808.42 | 2,808.42 | 75 |
12 Jun 2024 | 2,819.99 | 2,827.51 | 2,786.57 | 2,804.07 | 2,804.07 | 53 |
11 Jun 2024 | 2,789.92 | 2,850.81 | 2,750.00 | 2,811.52 | 2,811.52 | 28 |
10 Jun 2024 | 2,805.26 | 2,820.00 | 2,765.35 | 2,793.25 | 2,793.25 | 6,506 |
07 Jun 2024 | 2,763.29 | 2,807.92 | 2,760.95 | 2,794.58 | 2,794.58 | 20 |
06 Jun 2024 | 2,785.00 | 2,799.02 | 2,758.37 | 2,763.31 | 2,763.31 | 78 |
05 Jun 2024 | 2,801.72 | 2,805.05 | 2,751.03 | 2,770.25 | 2,770.25 | 98 |
04 Jun 2024 | 2,772.62 | 2,787.56 | 2,742.05 | 2,774.82 | 2,774.82 | 7,170 |
03 Jun 2024 | 2,772.18 | 2,788.38 | 2,728.55 | 2,746.45 | 2,746.45 | 732 |
31 May 2024 | 2,782.05 | 2,782.70 | 2,741.12 | 2,758.56 | 2,758.56 | 183 |
30 May 2024 | 2,726.00 | 2,782.86 | 2,726.00 | 2,781.46 | 2,781.46 | 26 |
29 May 2024 | 2,799.62 | 2,799.62 | 2,752.77 | 2,758.94 | 2,758.94 | 38 |
28 May 2024 | 2,805.10 | 2,805.10 | 2,779.01 | 2,779.01 | 2,779.01 | 34 |
24 May 2024 | 2,808.74 | 2,808.74 | 2,766.91 | 2,791.79 | 2,791.79 | 11 |
23 May 2024 | 2,782.77 | 2,789.18 | 2,718.67 | 2,768.34 | 2,768.34 | 100 |
22 May 2024 | 2,831.06 | 2,831.06 | 2,762.78 | 2,765.75 | 2,765.75 | 97 |
21 May 2024 | 2,855.34 | 2,897.45 | 2,795.91 | 2,815.94 | 2,815.94 | 121 |
20 May 2024 | 2,952.90 | 2,952.90 | 2,900.00 | 2,913.97 | 2,913.97 | 112 |
17 May 2024 | 2,930.99 | 2,930.99 | 2,890.77 | 2,894.31 | 2,894.31 | 13 |
16 May 2024 | 2,941.52 | 2,997.95 | 2,905.28 | 2,910.09 | 2,910.09 | 17 |
15 May 2024 | 2,921.43 | 2,942.20 | 2,911.00 | 2,915.92 | 2,915.92 | 661 |
14 May 2024 | 2,961.61 | 2,961.61 | 2,915.49 | 2,921.74 | 2,921.74 | 37 |
13 May 2024 | 3,004.97 | 3,004.97 | 2,920.08 | 2,928.40 | 2,928.40 | 48 |
10 May 2024 | 3,013.42 | 3,013.42 | 2,987.00 | 2,989.49 | 2,989.49 | 22 |
09 May 2024 | 2,986.81 | 2,997.04 | 2,952.15 | 2,980.68 | 2,980.68 | 5 |
08 May 2024 | 2,971.82 | 3,004.50 | 2,960.08 | 2,963.84 | 2,963.84 | 38 |
07 May 2024 | 2,987.05 | 3,002.70 | 2,974.95 | 2,992.54 | 2,992.54 | 18 |
03 May 2024 | 2,965.11 | 2,994.25 | 2,965.11 | 2,973.42 | 2,973.42 | 74 |
02 May 2024 | 2,992.35 | 2,992.35 | 2,954.50 | 2,962.63 | 2,962.63 | 272 |
01 May 2024 | 2,961.44 | 2,973.13 | 2,923.80 | 2,947.51 | 2,947.51 | 11 |
30 Apr 2024 | 3,000.90 | 3,003.05 | 2,959.16 | 2,968.15 | 2,968.15 | 155 |
29 Apr 2024 | 2,959.28 | 2,986.48 | 2,940.00 | 2,975.49 | 2,975.49 | 14 |
26 Apr 2024 | 2,949.78 | 2,955.73 | 2,919.43 | 2,952.19 | 2,952.19 | 18 |
25 Apr 2024 | 2,901.02 | 2,945.15 | 2,857.01 | 2,935.62 | 2,935.62 | 28 |
24 Apr 2024 | 2,956.39 | 2,982.15 | 2,945.21 | 2,982.15 | 2,982.15 | 188 |
23 Apr 2024 | 2,970.50 | 2,999.72 | 2,960.78 | 2,972.40 | 2,972.40 | 23 |
22 Apr 2024 | 2,986.00 | 3,021.33 | 2,949.71 | 2,964.90 | 2,964.90 | 23 |
19 Apr 2024 | 2,960.00 | 2,998.80 | 2,960.00 | 2,985.69 | 2,985.69 | 448 |
18 Apr 2024 | 2,958.98 | 3,006.63 | 2,933.28 | 2,953.98 | 2,953.98 | 31 |
17 Apr 2024 | 2,910.27 | 2,945.71 | 2,910.27 | 2,942.00 | 2,942.00 | 4,365 |
16 Apr 2024 | 2,920.36 | 2,929.15 | 2,876.40 | 2,905.05 | 2,905.05 | 2,286 |
15 Apr 2024 | 2,988.22 | 3,010.32 | 2,930.21 | 2,930.21 | 2,930.21 | 144 |
12 Apr 2024 | 3,005.05 | 3,017.25 | 2,983.50 | 2,984.76 | 2,984.76 | 63 |
11 Apr 2024 | 3,025.75 | 3,049.91 | 2,980.10 | 3,018.95 | 3,018.95 | 6,030 |
10 Apr 2024 | 3,020.06 | 3,043.62 | 3,002.32 | 3,032.34 | 3,032.34 | 1,327 |
09 Apr 2024 | 3,074.35 | 3,100.00 | 3,019.94 | 3,028.83 | 3,028.83 | 2,255 |
08 Apr 2024 | 3,146.60 | 3,146.60 | 3,057.90 | 3,076.59 | 3,076.59 | 23 |
05 Apr 2024 | 3,114.60 | 3,119.48 | 3,096.97 | 3,107.92 | 3,107.92 | 52 |
04 Apr 2024 | 3,143.34 | 3,173.00 | 3,084.74 | 3,087.79 | 3,087.79 | 94 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 3,186.71 | 3,186.94 | 3,155.20 | 3,155.20 | 3,155.20 | 12 |
28 Mar 2024 | 3,185.11 | 3,200.05 | 3,130.69 | 3,166.28 | 3,166.28 | 47 |
27 Mar 2024 | 3,212.70 | 3,212.70 | 3,179.87 | 3,179.87 | 3,179.87 | 18 |
26 Mar 2024 | 3,195.10 | 3,199.82 | 3,160.00 | 3,191.12 | 3,191.12 | 179 |
25 Mar 2024 | 3,235.47 | 3,244.25 | 3,195.36 | 3,199.77 | 3,199.77 | 97 |
22 Mar 2024 | 3,215.05 | 3,243.81 | 3,176.55 | 3,234.21 | 3,234.21 | 41 |
21 Mar 2024 | 3,190.00 | 3,236.14 | 3,153.20 | 3,219.44 | 3,219.44 | 45 |
20 Mar 2024 | 3,171.44 | 3,190.50 | 3,154.91 | 3,176.87 | 3,176.87 | 30 |
19 Mar 2024 | 3,136.65 | 3,160.03 | 3,103.77 | 3,142.66 | 3,142.66 | 25 |
18 Mar 2024 | 3,149.99 | 3,149.99 | 3,096.73 | 3,107.00 | 3,107.00 | 115 |
15 Mar 2024 | 3,095.00 | 3,142.12 | 3,095.00 | 3,125.79 | 3,125.79 | 32 |
14 Mar 2024 | 3,115.95 | 3,115.95 | 3,080.63 | 3,097.67 | 3,097.67 | 58 |
13 Mar 2024 | 3,078.25 | 3,103.88 | 3,042.49 | 3,092.35 | 3,092.35 | 30 |
12 Mar 2024 | 3,081.17 | 3,081.17 | 3,043.07 | 3,043.07 | 3,043.07 | 50 |
11 Mar 2024 | 3,044.77 | 3,064.73 | 3,018.58 | 3,060.53 | 3,060.53 | 138 |
08 Mar 2024 | 3,084.57 | 3,125.38 | 3,084.57 | 3,109.48 | 3,109.48 | 520 |
07 Mar 2024 | 3,131.33 | 3,154.85 | 3,091.54 | 3,110.80 | 3,110.80 | 22 |
06 Mar 2024 | 3,095.88 | 3,132.79 | 3,064.42 | 3,113.36 | 3,113.36 | 85 |
05 Mar 2024 | 3,100.00 | 3,100.68 | 3,072.66 | 3,100.68 | 3,100.68 | 3 |
04 Mar 2024 | 3,035.94 | 3,077.26 | 3,019.95 | 3,077.26 | 3,077.26 | 14 |
01 Mar 2024 | 3,021.59 | 3,033.34 | 2,977.21 | 3,026.35 | 3,026.35 | 3 |
29 Feb 2024 | 3,040.60 | 3,040.60 | 2,971.09 | 2,998.02 | 2,998.02 | 14 |
28 Feb 2024 | 2,951.18 | 3,005.14 | 2,944.22 | 2,994.24 | 2,994.24 | 92 |
27 Feb 2024 | 2,875.00 | 2,944.64 | 2,835.96 | 2,934.61 | 2,934.61 | 74 |
26 Feb 2024 | 2,735.76 | 2,785.27 | 2,716.59 | 2,778.87 | 2,778.87 | 22 |
23 Feb 2024 | 2,747.49 | 2,765.75 | 2,746.50 | 2,763.45 | 2,763.45 | 16 |
22 Feb 2024 | 2,753.58 | 2,758.52 | 2,745.52 | 2,745.52 | 2,745.52 | 83 |
21 Feb 2024 | 2,686.02 | 2,741.28 | 2,682.86 | 2,737.70 | 2,737.70 | 40 |
20 Feb 2024 | 2,743.50 | 2,747.21 | 2,698.55 | 2,730.00 | 2,730.00 | 28 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,724.88 | 2,739.86 | 2,717.74 | 2,735.79 | 2,735.79 | 47 |
15 Feb 2024 | 2,706.03 | 2,738.88 | 2,706.03 | 2,731.17 | 2,731.17 | 18 |
14 Feb 2024 | 2,750.94 | 2,750.94 | 2,709.87 | 2,710.94 | 2,710.94 | 80 |
13 Feb 2024 | 2,703.05 | 2,745.00 | 2,662.50 | 2,721.89 | 2,721.89 | 22 |
12 Feb 2024 | 2,675.45 | 2,699.99 | 2,661.64 | 2,698.74 | 2,698.74 | 88 |
09 Feb 2024 | 2,717.29 | 2,744.97 | 2,675.27 | 2,698.38 | 2,698.38 | 85 |
08 Feb 2024 | 2,790.07 | 2,806.59 | 2,709.40 | 2,709.40 | 2,709.40 | 51 |
07 Feb 2024 | 2,811.36 | 2,841.98 | 2,798.33 | 2,839.04 | 2,839.04 | 30 |
06 Feb 2024 | 2,803.98 | 2,819.48 | 2,781.78 | 2,804.54 | 2,804.54 | 71 |
05 Feb 2024 | 2,781.59 | 2,833.23 | 2,770.25 | 2,800.48 | 2,800.48 | 89 |
02 Feb 2024 | 2,798.25 | 2,821.87 | 2,771.97 | 2,821.87 | 2,821.87 | 124 |
01 Feb 2024 | 2,749.95 | 2,796.78 | 2,745.00 | 2,779.79 | 2,779.79 | 54 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |