Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 2,075.00 | 2,075.00 | 2,045.00 | 2,055.00 | 2,055.00 | 10,648 |
04 Jul 2024 | 2,050.00 | 2,055.00 | 2,020.00 | 2,050.00 | 2,050.00 | 33,107 |
03 Jul 2024 | 2,105.00 | 2,130.00 | 2,040.00 | 2,070.00 | 2,070.00 | 37,999 |
02 Jul 2024 | 2,140.00 | 2,150.00 | 2,045.00 | 2,130.00 | 2,130.00 | 42,870 |
01 Jul 2024 | 2,030.00 | 2,120.00 | 2,020.00 | 2,120.00 | 2,120.00 | 59,647 |
28 Jun 2024 | 2,085.00 | 2,145.00 | 2,025.00 | 2,060.00 | 2,060.00 | 46,178 |
27 Jun 2024 | 2,210.00 | 2,220.00 | 2,080.00 | 2,085.00 | 2,085.00 | 87,013 |
26 Jun 2024 | 2,255.00 | 2,275.00 | 2,210.00 | 2,240.00 | 2,240.00 | 24,493 |
25 Jun 2024 | 2,110.00 | 2,265.00 | 2,110.00 | 2,255.00 | 2,255.00 | 76,132 |
24 Jun 2024 | 2,275.00 | 2,300.00 | 2,180.00 | 2,195.00 | 2,195.00 | 31,788 |
21 Jun 2024 | 2,340.00 | 2,420.00 | 2,265.00 | 2,275.00 | 2,275.00 | 65,262 |
20 Jun 2024 | 2,375.00 | 2,405.00 | 2,310.00 | 2,365.00 | 2,365.00 | 37,257 |
19 Jun 2024 | 2,410.00 | 2,410.00 | 2,360.00 | 2,365.00 | 2,365.00 | 23,853 |
18 Jun 2024 | 2,400.00 | 2,415.00 | 2,370.00 | 2,415.00 | 2,415.00 | 33,774 |
17 Jun 2024 | 2,320.00 | 2,440.00 | 2,295.00 | 2,405.00 | 2,405.00 | 64,243 |
14 Jun 2024 | 2,385.00 | 2,385.00 | 2,295.00 | 2,320.00 | 2,320.00 | 55,689 |
13 Jun 2024 | 2,395.00 | 2,395.00 | 2,365.00 | 2,385.00 | 2,385.00 | 22,640 |
12 Jun 2024 | 2,420.00 | 2,420.00 | 2,355.00 | 2,395.00 | 2,395.00 | 39,255 |
11 Jun 2024 | 2,415.00 | 2,425.00 | 2,365.00 | 2,425.00 | 2,425.00 | 31,044 |
10 Jun 2024 | 2,435.00 | 2,440.00 | 2,405.00 | 2,425.00 | 2,425.00 | 35,490 |
07 Jun 2024 | 2,405.00 | 2,440.00 | 2,395.00 | 2,435.00 | 2,435.00 | 37,394 |
05 Jun 2024 | 2,375.00 | 2,425.00 | 2,350.00 | 2,405.00 | 2,405.00 | 39,867 |
04 Jun 2024 | 2,370.00 | 2,375.00 | 2,330.00 | 2,375.00 | 2,375.00 | 28,039 |
03 Jun 2024 | 2,335.00 | 2,375.00 | 2,315.00 | 2,375.00 | 2,375.00 | 43,105 |
31 May 2024 | 2,335.00 | 2,345.00 | 2,305.00 | 2,345.00 | 2,345.00 | 37,232 |
30 May 2024 | 2,365.00 | 2,365.00 | 2,315.00 | 2,345.00 | 2,345.00 | 28,629 |
29 May 2024 | 2,375.00 | 2,390.00 | 2,350.00 | 2,365.00 | 2,365.00 | 20,622 |
28 May 2024 | 2,350.00 | 2,385.00 | 2,335.00 | 2,360.00 | 2,360.00 | 25,649 |
27 May 2024 | 2,390.00 | 2,395.00 | 2,325.00 | 2,350.00 | 2,350.00 | 29,313 |
24 May 2024 | 2,370.00 | 2,380.00 | 2,320.00 | 2,370.00 | 2,370.00 | 33,618 |
23 May 2024 | 2,390.00 | 2,390.00 | 2,335.00 | 2,370.00 | 2,370.00 | 23,717 |
22 May 2024 | 2,420.00 | 2,435.00 | 2,370.00 | 2,370.00 | 2,370.00 | 42,949 |
21 May 2024 | 2,440.00 | 2,450.00 | 2,365.00 | 2,435.00 | 2,435.00 | 33,396 |
20 May 2024 | 2,440.00 | 2,485.00 | 2,415.00 | 2,440.00 | 2,440.00 | 21,458 |
17 May 2024 | 2,460.00 | 2,470.00 | 2,400.00 | 2,440.00 | 2,440.00 | 37,111 |
16 May 2024 | 2,390.00 | 2,445.00 | 2,385.00 | 2,440.00 | 2,440.00 | 35,228 |
14 May 2024 | 2,355.00 | 2,395.00 | 2,355.00 | 2,380.00 | 2,380.00 | 20,932 |
13 May 2024 | 2,410.00 | 2,415.00 | 2,340.00 | 2,350.00 | 2,350.00 | 45,805 |
10 May 2024 | 2,460.00 | 2,470.00 | 2,370.00 | 2,405.00 | 2,405.00 | 32,344 |
09 May 2024 | 2,395.00 | 2,430.00 | 2,365.00 | 2,410.00 | 2,410.00 | 25,292 |
08 May 2024 | 2,430.00 | 2,435.00 | 2,345.00 | 2,395.00 | 2,395.00 | 77,506 |
07 May 2024 | 2,440.00 | 2,470.00 | 2,410.00 | 2,435.00 | 2,435.00 | 17,145 |
03 May 2024 | 2,470.00 | 2,490.00 | 2,415.00 | 2,440.00 | 2,440.00 | 25,522 |
02 May 2024 | 2,470.00 | 2,485.00 | 2,435.00 | 2,470.00 | 2,470.00 | 23,560 |
30 Apr 2024 | 2,455.00 | 2,490.00 | 2,445.00 | 2,470.00 | 2,470.00 | 25,854 |
29 Apr 2024 | 2,415.00 | 2,465.00 | 2,410.00 | 2,450.00 | 2,450.00 | 21,042 |
26 Apr 2024 | 2,450.00 | 2,500.00 | 2,400.00 | 2,410.00 | 2,410.00 | 27,304 |
25 Apr 2024 | 2,415.00 | 2,450.00 | 2,380.00 | 2,440.00 | 2,440.00 | 35,480 |
24 Apr 2024 | 2,415.00 | 2,430.00 | 2,375.00 | 2,415.00 | 2,415.00 | 34,201 |
23 Apr 2024 | 2,415.00 | 2,450.00 | 2,380.00 | 2,415.00 | 2,415.00 | 29,358 |
22 Apr 2024 | 2,345.00 | 2,440.00 | 2,345.00 | 2,415.00 | 2,415.00 | 45,097 |
19 Apr 2024 | 2,495.00 | 2,500.00 | 2,320.00 | 2,345.00 | 2,345.00 | 139,928 |
18 Apr 2024 | 2,525.00 | 2,550.00 | 2,475.00 | 2,495.00 | 2,495.00 | 39,697 |
17 Apr 2024 | 2,495.00 | 2,560.00 | 2,490.00 | 2,530.00 | 2,530.00 | 37,528 |
16 Apr 2024 | 2,445.00 | 2,500.00 | 2,410.00 | 2,490.00 | 2,490.00 | 79,080 |
15 Apr 2024 | 2,550.00 | 2,565.00 | 2,415.00 | 2,445.00 | 2,445.00 | 137,751 |
12 Apr 2024 | 2,580.00 | 2,610.00 | 2,560.00 | 2,575.00 | 2,575.00 | 43,533 |
11 Apr 2024 | 2,605.00 | 2,630.00 | 2,575.00 | 2,580.00 | 2,580.00 | 34,471 |
09 Apr 2024 | 2,545.00 | 2,610.00 | 2,545.00 | 2,600.00 | 2,600.00 | 58,458 |
08 Apr 2024 | 2,635.00 | 2,655.00 | 2,530.00 | 2,540.00 | 2,540.00 | 168,275 |
05 Apr 2024 | 2,755.00 | 2,755.00 | 2,630.00 | 2,630.00 | 2,630.00 | 87,756 |
04 Apr 2024 | 2,795.00 | 2,850.00 | 2,730.00 | 2,755.00 | 2,755.00 | 99,105 |
03 Apr 2024 | 2,765.00 | 2,825.00 | 2,715.00 | 2,800.00 | 2,800.00 | 81,037 |
02 Apr 2024 | 2,870.00 | 2,895.00 | 2,715.00 | 2,790.00 | 2,790.00 | 132,682 |
01 Apr 2024 | 2,835.00 | 3,195.00 | 2,785.00 | 2,860.00 | 2,860.00 | 715,672 |
29 Mar 2024 | 2,785.00 | 2,835.00 | 2,730.00 | 2,785.00 | 2,785.00 | 47,206 |
28 Mar 2024 | 2,910.00 | 2,920.00 | 2,775.00 | 2,815.00 | 2,815.00 | 90,708 |
27 Mar 2024 | 2,940.00 | 3,030.00 | 2,910.00 | 2,915.00 | 2,915.00 | 66,282 |
26 Mar 2024 | 2,980.00 | 3,000.00 | 2,910.00 | 3,000.00 | 3,000.00 | 94,434 |
25 Mar 2024 | 2,970.00 | 3,030.00 | 2,945.00 | 3,000.00 | 3,000.00 | 117,740 |
22 Mar 2024 | 2,925.00 | 3,195.00 | 2,910.00 | 2,980.00 | 2,980.00 | 347,460 |
21 Mar 2024 | 2,960.00 | 2,965.00 | 2,885.00 | 2,925.00 | 2,925.00 | 47,428 |
20 Mar 2024 | 2,965.00 | 2,965.00 | 2,885.00 | 2,930.00 | 2,930.00 | 56,457 |
19 Mar 2024 | 2,865.00 | 2,975.00 | 2,865.00 | 2,920.00 | 2,920.00 | 452,769 |
18 Mar 2024 | 2,890.00 | 2,940.00 | 2,855.00 | 2,900.00 | 2,900.00 | 70,716 |
15 Mar 2024 | 2,845.00 | 2,850.00 | 2,765.00 | 2,850.00 | 2,850.00 | 47,556 |
14 Mar 2024 | 2,775.00 | 2,940.00 | 2,765.00 | 2,850.00 | 2,850.00 | 72,190 |
13 Mar 2024 | 2,695.00 | 2,775.00 | 2,695.00 | 2,775.00 | 2,775.00 | 43,610 |
12 Mar 2024 | 2,750.00 | 2,775.00 | 2,680.00 | 2,695.00 | 2,695.00 | 134,621 |
11 Mar 2024 | 2,810.00 | 2,810.00 | 2,730.00 | 2,775.00 | 2,775.00 | 78,360 |
08 Mar 2024 | 2,775.00 | 2,820.00 | 2,755.00 | 2,810.00 | 2,810.00 | 45,239 |
07 Mar 2024 | 2,815.00 | 2,835.00 | 2,730.00 | 2,750.00 | 2,750.00 | 100,849 |
06 Mar 2024 | 2,885.00 | 2,900.00 | 2,785.00 | 2,815.00 | 2,815.00 | 100,073 |
05 Mar 2024 | 2,865.00 | 2,940.00 | 2,845.00 | 2,900.00 | 2,900.00 | 114,880 |
04 Mar 2024 | 3,000.00 | 3,010.00 | 2,865.00 | 2,865.00 | 2,865.00 | 150,668 |
29 Feb 2024 | 3,050.00 | 3,065.00 | 2,965.00 | 3,010.00 | 3,010.00 | 70,973 |
28 Feb 2024 | 3,140.00 | 3,155.00 | 3,030.00 | 3,050.00 | 3,050.00 | 95,388 |
27 Feb 2024 | 3,250.00 | 3,250.00 | 3,080.00 | 3,140.00 | 3,140.00 | 180,772 |
26 Feb 2024 | 3,325.00 | 3,335.00 | 3,210.00 | 3,235.00 | 3,235.00 | 157,290 |
23 Feb 2024 | 3,255.00 | 3,370.00 | 3,250.00 | 3,325.00 | 3,325.00 | 177,534 |
22 Feb 2024 | 3,280.00 | 3,340.00 | 3,230.00 | 3,255.00 | 3,255.00 | 138,990 |
21 Feb 2024 | 3,255.00 | 3,360.00 | 3,230.00 | 3,295.00 | 3,295.00 | 136,224 |
20 Feb 2024 | 3,345.00 | 3,375.00 | 3,255.00 | 3,320.00 | 3,320.00 | 97,909 |
19 Feb 2024 | 3,320.00 | 3,360.00 | 3,225.00 | 3,305.00 | 3,305.00 | 116,319 |
16 Feb 2024 | 3,330.00 | 3,330.00 | 3,185.00 | 3,320.00 | 3,320.00 | 206,492 |
15 Feb 2024 | 3,340.00 | 3,385.00 | 3,280.00 | 3,330.00 | 3,330.00 | 111,928 |
14 Feb 2024 | 3,190.00 | 3,360.00 | 3,140.00 | 3,305.00 | 3,305.00 | 216,617 |
13 Feb 2024 | 3,265.00 | 3,305.00 | 3,215.00 | 3,215.00 | 3,215.00 | 174,828 |
08 Feb 2024 | 3,400.00 | 3,455.00 | 3,200.00 | 3,260.00 | 3,260.00 | 329,696 |
07 Feb 2024 | 3,230.00 | 3,480.00 | 3,195.00 | 3,365.00 | 3,365.00 | 516,475 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |