Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 2,642.00 | 2,654.00 | 2,640.00 | 2,645.00 | 2,645.00 | 19,300 |
02 Jul 2024 | 2,635.00 | 2,647.00 | 2,628.00 | 2,642.00 | 2,642.00 | 22,200 |
01 Jul 2024 | 2,614.00 | 2,635.00 | 2,613.00 | 2,628.00 | 2,628.00 | 20,500 |
28 Jun 2024 | 2,655.00 | 2,655.00 | 2,607.00 | 2,614.00 | 2,614.00 | 27,700 |
27 Jun 2024 | 2,641.00 | 2,658.00 | 2,629.00 | 2,651.00 | 2,651.00 | 23,200 |
26 Jun 2024 | 2,656.00 | 2,661.00 | 2,635.00 | 2,651.00 | 2,651.00 | 41,100 |
25 Jun 2024 | 2,621.00 | 2,666.00 | 2,621.00 | 2,659.00 | 2,659.00 | 66,600 |
24 Jun 2024 | 2,602.00 | 2,615.00 | 2,593.00 | 2,615.00 | 2,615.00 | 38,800 |
21 Jun 2024 | 2,594.00 | 2,603.00 | 2,580.00 | 2,587.00 | 2,587.00 | 33,200 |
20 Jun 2024 | 2,585.00 | 2,606.00 | 2,585.00 | 2,592.00 | 2,592.00 | 36,800 |
19 Jun 2024 | 2,572.00 | 2,586.00 | 2,571.00 | 2,578.00 | 2,578.00 | 18,000 |
18 Jun 2024 | 2,570.00 | 2,594.00 | 2,568.00 | 2,580.00 | 2,580.00 | 34,300 |
17 Jun 2024 | 2,542.00 | 2,571.00 | 2,535.00 | 2,564.00 | 2,564.00 | 48,200 |
14 Jun 2024 | 2,511.00 | 2,544.00 | 2,511.00 | 2,540.00 | 2,540.00 | 38,700 |
13 Jun 2024 | 2,521.00 | 2,529.00 | 2,513.00 | 2,517.00 | 2,517.00 | 10,100 |
12 Jun 2024 | 2,523.00 | 2,535.00 | 2,520.00 | 2,528.00 | 2,528.00 | 15,600 |
11 Jun 2024 | 2,525.00 | 2,539.00 | 2,522.00 | 2,523.00 | 2,523.00 | 12,100 |
10 Jun 2024 | 2,520.00 | 2,539.00 | 2,520.00 | 2,533.00 | 2,533.00 | 20,100 |
07 Jun 2024 | 2,523.00 | 2,529.00 | 2,511.00 | 2,525.00 | 2,525.00 | 14,400 |
06 Jun 2024 | 2,533.00 | 2,533.00 | 2,515.00 | 2,523.00 | 2,523.00 | 15,500 |
05 Jun 2024 | 2,525.00 | 2,538.00 | 2,521.00 | 2,536.00 | 2,536.00 | 24,600 |
04 Jun 2024 | 2,510.00 | 2,525.00 | 2,501.00 | 2,525.00 | 2,525.00 | 26,500 |
03 Jun 2024 | 2,502.00 | 2,517.00 | 2,500.00 | 2,508.00 | 2,508.00 | 23,100 |
31 May 2024 | 2,510.00 | 2,510.00 | 2,492.00 | 2,494.00 | 2,494.00 | 34,300 |
30 May 2024 | 2,476.00 | 2,504.00 | 2,474.00 | 2,504.00 | 2,504.00 | 27,200 |
29 May 2024 | 2,476.00 | 2,492.00 | 2,476.00 | 2,481.00 | 2,481.00 | 11,800 |
28 May 2024 | 2,484.00 | 2,486.00 | 2,474.00 | 2,476.00 | 2,476.00 | 12,700 |
27 May 2024 | 2,483.00 | 2,485.00 | 2,475.00 | 2,485.00 | 2,485.00 | 11,900 |
24 May 2024 | 2,475.00 | 2,484.00 | 2,464.00 | 2,484.00 | 2,484.00 | 16,000 |
23 May 2024 | 2,465.00 | 2,480.00 | 2,462.00 | 2,477.00 | 2,477.00 | 10,900 |
22 May 2024 | 2,476.00 | 2,484.00 | 2,466.00 | 2,470.00 | 2,470.00 | 18,800 |
21 May 2024 | 2,476.00 | 2,476.00 | 2,464.00 | 2,474.00 | 2,474.00 | 11,000 |
20 May 2024 | 2,470.00 | 2,473.00 | 2,463.00 | 2,469.00 | 2,469.00 | 15,800 |
17 May 2024 | 2,461.00 | 2,476.00 | 2,459.00 | 2,476.00 | 2,476.00 | 12,600 |
16 May 2024 | 2,469.00 | 2,469.00 | 2,455.00 | 2,461.00 | 2,461.00 | 11,900 |
15 May 2024 | 2,473.00 | 2,474.00 | 2,464.00 | 2,465.00 | 2,465.00 | 17,700 |
14 May 2024 | 2,461.00 | 2,469.00 | 2,457.00 | 2,469.00 | 2,469.00 | 16,200 |
13 May 2024 | 2,454.00 | 2,469.00 | 2,446.00 | 2,465.00 | 2,465.00 | 19,700 |
10 May 2024 | 2,454.00 | 2,455.00 | 2,442.00 | 2,454.00 | 2,454.00 | 26,700 |
09 May 2024 | 2,458.00 | 2,461.00 | 2,444.00 | 2,454.00 | 2,454.00 | 33,200 |
08 May 2024 | 2,464.00 | 2,476.00 | 2,456.00 | 2,458.00 | 2,458.00 | 22,100 |
07 May 2024 | 2,482.00 | 2,482.00 | 2,456.00 | 2,464.00 | 2,464.00 | 22,800 |
02 May 2024 | 2,486.00 | 2,489.00 | 2,463.00 | 2,467.00 | 2,467.00 | 18,300 |
01 May 2024 | 2,480.00 | 2,487.00 | 2,463.00 | 2,487.00 | 2,487.00 | 13,600 |
30 Apr 2024 | 2,470.00 | 2,484.00 | 2,461.00 | 2,481.00 | 2,481.00 | 20,200 |
26 Apr 2024 | 2,465.00 | 2,476.00 | 2,446.00 | 2,470.00 | 2,470.00 | 31,100 |
25 Apr 2024 | 2,490.00 | 2,490.00 | 2,461.00 | 2,465.00 | 2,465.00 | 29,700 |
24 Apr 2024 | 2,490.00 | 2,490.00 | 2,469.00 | 2,480.00 | 2,480.00 | 36,800 |
23 Apr 2024 | 2,464.00 | 2,483.00 | 2,463.00 | 2,481.00 | 2,481.00 | 14,900 |
22 Apr 2024 | 2,451.00 | 2,472.00 | 2,451.00 | 2,463.00 | 2,463.00 | 19,300 |
19 Apr 2024 | 2,462.00 | 2,462.00 | 2,435.00 | 2,447.00 | 2,447.00 | 30,700 |
18 Apr 2024 | 2,443.00 | 2,464.00 | 2,443.00 | 2,451.00 | 2,451.00 | 18,000 |
17 Apr 2024 | 2,487.00 | 2,487.00 | 2,442.00 | 2,443.00 | 2,443.00 | 38,500 |
16 Apr 2024 | 2,488.00 | 2,491.00 | 2,475.00 | 2,475.00 | 2,475.00 | 20,800 |
15 Apr 2024 | 2,494.00 | 2,497.00 | 2,489.00 | 2,493.00 | 2,493.00 | 14,400 |
12 Apr 2024 | 2,494.00 | 2,499.00 | 2,490.00 | 2,497.00 | 2,497.00 | 21,200 |
11 Apr 2024 | 2,485.00 | 2,496.00 | 2,476.00 | 2,494.00 | 2,494.00 | 21,000 |
10 Apr 2024 | 2,500.00 | 2,509.00 | 2,477.00 | 2,488.00 | 2,488.00 | 30,600 |
09 Apr 2024 | 2,507.00 | 2,507.00 | 2,496.00 | 2,501.00 | 2,501.00 | 19,100 |
08 Apr 2024 | 2,502.00 | 2,510.00 | 2,501.00 | 2,507.00 | 2,507.00 | 20,600 |
05 Apr 2024 | 2,487.00 | 2,503.00 | 2,485.00 | 2,498.00 | 2,498.00 | 23,200 |
04 Apr 2024 | 2,480.00 | 2,497.00 | 2,478.00 | 2,493.00 | 2,493.00 | 26,300 |
03 Apr 2024 | 2,477.00 | 2,491.00 | 2,475.00 | 2,486.00 | 2,486.00 | 28,100 |
02 Apr 2024 | 2,502.00 | 2,502.00 | 2,478.00 | 2,482.00 | 2,482.00 | 26,200 |
01 Apr 2024 | 2,500.00 | 2,517.00 | 2,497.00 | 2,502.00 | 2,502.00 | 26,600 |
29 Mar 2024 | 2,485.00 | 2,500.00 | 2,485.00 | 2,496.00 | 2,496.00 | 12,500 |
28 Mar 2024 | 2,506.00 | 2,506.00 | 2,482.00 | 2,495.00 | 2,495.00 | 25,500 |
27 Mar 2024 | 2,503.00 | 2,513.00 | 2,501.00 | 2,506.00 | 2,506.00 | 39,700 |
26 Mar 2024 | 2,493.00 | 2,506.00 | 2,483.00 | 2,500.00 | 2,500.00 | 41,200 |
25 Mar 2024 | 2,486.00 | 2,497.00 | 2,481.00 | 2,487.00 | 2,487.00 | 28,100 |
22 Mar 2024 | 2,475.00 | 2,487.00 | 2,471.00 | 2,483.00 | 2,483.00 | 21,300 |
21 Mar 2024 | 2,495.00 | 2,495.00 | 2,473.00 | 2,474.00 | 2,474.00 | 28,800 |
19 Mar 2024 | 2,488.00 | 2,495.00 | 2,476.00 | 2,485.00 | 2,485.00 | 19,200 |
18 Mar 2024 | 2,485.00 | 2,498.00 | 2,480.00 | 2,487.00 | 2,487.00 | 27,600 |
15 Mar 2024 | 2,478.00 | 2,493.00 | 2,472.00 | 2,484.00 | 2,484.00 | 35,500 |
14 Mar 2024 | 2,476.00 | 2,479.00 | 2,463.00 | 2,478.00 | 2,478.00 | 21,500 |
13 Mar 2024 | 2,471.00 | 2,482.00 | 2,455.00 | 2,461.00 | 2,461.00 | 32,500 |
12 Mar 2024 | 2,450.00 | 2,470.00 | 2,437.00 | 2,470.00 | 2,470.00 | 35,500 |
11 Mar 2024 | 2,444.00 | 2,459.00 | 2,438.00 | 2,447.00 | 2,447.00 | 38,200 |
08 Mar 2024 | 2,438.00 | 2,456.00 | 2,438.00 | 2,443.00 | 2,443.00 | 53,300 |
07 Mar 2024 | 2,459.00 | 2,461.00 | 2,436.00 | 2,443.00 | 2,443.00 | 56,600 |
06 Mar 2024 | 2,447.00 | 2,459.00 | 2,443.00 | 2,443.00 | 2,443.00 | 37,300 |
05 Mar 2024 | 2,447.00 | 2,459.00 | 2,427.00 | 2,451.00 | 2,451.00 | 47,400 |
04 Mar 2024 | 2,452.00 | 2,470.00 | 2,444.00 | 2,447.00 | 2,447.00 | 48,400 |
01 Mar 2024 | 2,466.00 | 2,472.00 | 2,445.00 | 2,449.00 | 2,449.00 | 50,200 |
29 Feb 2024 | 2,475.00 | 2,486.00 | 2,465.00 | 2,466.00 | 2,466.00 | 34,700 |
28 Feb 2024 | 2,486.00 | 2,498.00 | 2,478.00 | 2,478.00 | 2,478.00 | 24,400 |
27 Feb 2024 | 2,491.00 | 2,504.00 | 2,487.00 | 2,487.00 | 2,487.00 | 26,700 |
26 Feb 2024 | 2,500.00 | 2,505.00 | 2,490.00 | 2,494.00 | 2,494.00 | 21,800 |
22 Feb 2024 | 2,520.00 | 2,520.00 | 2,496.00 | 2,504.00 | 2,504.00 | 28,900 |
21 Feb 2024 | 2,502.00 | 2,511.00 | 2,485.00 | 2,504.00 | 2,504.00 | 20,400 |
20 Feb 2024 | 2,506.00 | 2,528.00 | 2,506.00 | 2,510.00 | 2,510.00 | 44,000 |
19 Feb 2024 | 2,494.00 | 2,508.00 | 2,486.00 | 2,507.00 | 2,507.00 | 26,700 |
16 Feb 2024 | 2,501.00 | 2,507.00 | 2,483.00 | 2,494.00 | 2,494.00 | 38,000 |
15 Feb 2024 | 2,477.00 | 2,502.00 | 2,456.00 | 2,501.00 | 2,501.00 | 58,000 |
14 Feb 2024 | 2,475.00 | 2,540.00 | 2,470.00 | 2,488.00 | 2,488.00 | 127,600 |
13 Feb 2024 | 2,460.00 | 2,470.00 | 2,443.00 | 2,451.00 | 2,451.00 | 86,600 |
09 Feb 2024 | 2,450.00 | 2,466.00 | 2,441.00 | 2,460.00 | 2,460.00 | 27,900 |
08 Feb 2024 | 2,452.00 | 2,460.00 | 2,437.00 | 2,456.00 | 2,456.00 | 45,300 |
07 Feb 2024 | 2,463.00 | 2,474.00 | 2,455.00 | 2,461.00 | 2,461.00 | 31,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |