Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2,875.00 | 2,877.00 | 2,845.00 | 2,862.00 | 2,862.00 | 95,500 |
25 Jun 2024 | 2,823.00 | 2,873.00 | 2,821.00 | 2,861.00 | 2,861.00 | 53,700 |
24 Jun 2024 | 2,806.00 | 2,840.00 | 2,785.00 | 2,823.00 | 2,823.00 | 38,800 |
21 Jun 2024 | 2,816.00 | 2,847.00 | 2,786.00 | 2,799.00 | 2,799.00 | 123,100 |
20 Jun 2024 | 2,759.00 | 2,808.00 | 2,750.00 | 2,807.00 | 2,807.00 | 47,300 |
19 Jun 2024 | 2,751.00 | 2,777.00 | 2,739.00 | 2,759.00 | 2,759.00 | 32,700 |
18 Jun 2024 | 2,793.00 | 2,793.00 | 2,749.00 | 2,751.00 | 2,751.00 | 33,100 |
17 Jun 2024 | 2,784.00 | 2,791.00 | 2,711.00 | 2,764.00 | 2,764.00 | 72,700 |
14 Jun 2024 | 2,715.00 | 2,784.00 | 2,691.00 | 2,784.00 | 2,784.00 | 84,400 |
13 Jun 2024 | 2,770.00 | 2,780.00 | 2,740.00 | 2,746.00 | 2,746.00 | 67,100 |
12 Jun 2024 | 2,795.00 | 2,804.00 | 2,768.00 | 2,768.00 | 2,768.00 | 66,800 |
11 Jun 2024 | 2,826.00 | 2,834.00 | 2,794.00 | 2,795.00 | 2,795.00 | 60,000 |
10 Jun 2024 | 2,763.00 | 2,820.00 | 2,736.00 | 2,815.00 | 2,815.00 | 60,500 |
07 Jun 2024 | 2,798.00 | 2,814.00 | 2,765.00 | 2,783.00 | 2,783.00 | 59,300 |
06 Jun 2024 | 2,902.00 | 2,902.00 | 2,816.00 | 2,816.00 | 2,816.00 | 77,100 |
05 Jun 2024 | 2,900.00 | 2,916.00 | 2,877.00 | 2,878.00 | 2,878.00 | 61,400 |
04 Jun 2024 | 2,900.00 | 2,945.00 | 2,900.00 | 2,901.00 | 2,901.00 | 63,600 |
03 Jun 2024 | 2,950.00 | 2,965.00 | 2,920.00 | 2,934.00 | 2,934.00 | 35,900 |
31 May 2024 | 2,890.00 | 2,930.00 | 2,851.00 | 2,921.00 | 2,921.00 | 42,400 |
30 May 2024 | 2,812.00 | 2,889.00 | 2,776.00 | 2,877.00 | 2,877.00 | 76,100 |
29 May 2024 | 2,941.00 | 2,941.00 | 2,877.00 | 2,877.00 | 2,877.00 | 72,700 |
28 May 2024 | 2,963.00 | 2,992.00 | 2,935.00 | 2,948.00 | 2,948.00 | 55,900 |
27 May 2024 | 2,977.00 | 3,010.00 | 2,947.00 | 2,981.00 | 2,981.00 | 65,000 |
24 May 2024 | 2,990.00 | 3,005.00 | 2,958.00 | 2,977.00 | 2,977.00 | 96,200 |
23 May 2024 | 3,110.00 | 3,110.00 | 3,025.00 | 3,025.00 | 3,025.00 | 62,400 |
22 May 2024 | 3,120.00 | 3,125.00 | 3,085.00 | 3,100.00 | 3,100.00 | 37,500 |
21 May 2024 | 3,110.00 | 3,140.00 | 3,090.00 | 3,100.00 | 3,100.00 | 44,400 |
20 May 2024 | 3,145.00 | 3,150.00 | 3,105.00 | 3,125.00 | 3,125.00 | 48,800 |
17 May 2024 | 3,040.00 | 3,145.00 | 3,040.00 | 3,130.00 | 3,130.00 | 58,700 |
16 May 2024 | 3,150.00 | 3,165.00 | 2,993.00 | 3,065.00 | 3,065.00 | 206,100 |
15 May 2024 | 3,415.00 | 3,450.00 | 3,340.00 | 3,345.00 | 3,345.00 | 62,300 |
14 May 2024 | 3,430.00 | 3,450.00 | 3,395.00 | 3,420.00 | 3,420.00 | 38,000 |
13 May 2024 | 3,425.00 | 3,465.00 | 3,415.00 | 3,425.00 | 3,425.00 | 27,100 |
10 May 2024 | 3,535.00 | 3,560.00 | 3,420.00 | 3,425.00 | 3,425.00 | 44,400 |
09 May 2024 | 3,560.00 | 3,580.00 | 3,520.00 | 3,535.00 | 3,535.00 | 33,000 |
08 May 2024 | 3,575.00 | 3,585.00 | 3,535.00 | 3,560.00 | 3,560.00 | 35,400 |
07 May 2024 | 3,580.00 | 3,595.00 | 3,500.00 | 3,530.00 | 3,530.00 | 51,500 |
02 May 2024 | 3,515.00 | 3,560.00 | 3,495.00 | 3,515.00 | 3,515.00 | 26,600 |
01 May 2024 | 3,525.00 | 3,535.00 | 3,470.00 | 3,535.00 | 3,535.00 | 22,200 |
30 Apr 2024 | 3,460.00 | 3,520.00 | 3,440.00 | 3,515.00 | 3,515.00 | 35,500 |
26 Apr 2024 | 3,380.00 | 3,465.00 | 3,370.00 | 3,445.00 | 3,445.00 | 39,600 |
25 Apr 2024 | 3,430.00 | 3,435.00 | 3,385.00 | 3,405.00 | 3,405.00 | 24,200 |
24 Apr 2024 | 3,435.00 | 3,455.00 | 3,410.00 | 3,430.00 | 3,430.00 | 29,300 |
23 Apr 2024 | 3,345.00 | 3,410.00 | 3,330.00 | 3,390.00 | 3,390.00 | 29,100 |
22 Apr 2024 | 3,300.00 | 3,330.00 | 3,280.00 | 3,300.00 | 3,300.00 | 43,700 |
19 Apr 2024 | 3,385.00 | 3,395.00 | 3,255.00 | 3,275.00 | 3,275.00 | 80,100 |
18 Apr 2024 | 3,350.00 | 3,435.00 | 3,350.00 | 3,430.00 | 3,430.00 | 21,100 |
17 Apr 2024 | 3,485.00 | 3,485.00 | 3,345.00 | 3,350.00 | 3,350.00 | 41,600 |
16 Apr 2024 | 3,440.00 | 3,470.00 | 3,425.00 | 3,435.00 | 3,435.00 | 33,700 |
15 Apr 2024 | 3,425.00 | 3,460.00 | 3,425.00 | 3,445.00 | 3,445.00 | 23,000 |
12 Apr 2024 | 3,475.00 | 3,540.00 | 3,430.00 | 3,495.00 | 3,495.00 | 32,100 |
11 Apr 2024 | 3,395.00 | 3,495.00 | 3,395.00 | 3,480.00 | 3,480.00 | 26,800 |
10 Apr 2024 | 3,425.00 | 3,485.00 | 3,425.00 | 3,460.00 | 3,460.00 | 40,200 |
09 Apr 2024 | 3,375.00 | 3,410.00 | 3,345.00 | 3,380.00 | 3,380.00 | 21,400 |
08 Apr 2024 | 3,325.00 | 3,370.00 | 3,305.00 | 3,360.00 | 3,360.00 | 32,100 |
05 Apr 2024 | 3,295.00 | 3,320.00 | 3,255.00 | 3,305.00 | 3,305.00 | 46,200 |
04 Apr 2024 | 3,340.00 | 3,360.00 | 3,285.00 | 3,305.00 | 3,305.00 | 84,300 |
03 Apr 2024 | 3,430.00 | 3,430.00 | 3,350.00 | 3,355.00 | 3,355.00 | 89,200 |
02 Apr 2024 | 3,595.00 | 3,615.00 | 3,470.00 | 3,485.00 | 3,485.00 | 43,000 |
01 Apr 2024 | 3,630.00 | 3,665.00 | 3,580.00 | 3,605.00 | 3,605.00 | 41,800 |
29 Mar 2024 | 3,490.00 | 3,590.00 | 3,480.00 | 3,590.00 | 3,590.00 | 41,200 |
28 Mar 2024 | 3,460.00 | 3,560.00 | 3,460.00 | 3,510.00 | 3,510.00 | 43,900 |
27 Mar 2024 | 3,520.00 | 3,520.00 | 3,455.00 | 3,455.00 | 3,455.00 | 45,900 |
26 Mar 2024 | 3,470.00 | 3,505.00 | 3,460.00 | 3,480.00 | 3,480.00 | 40,100 |
25 Mar 2024 | 3,520.00 | 3,550.00 | 3,480.00 | 3,485.00 | 3,485.00 | 56,600 |
22 Mar 2024 | 3,520.00 | 3,550.00 | 3,440.00 | 3,460.00 | 3,460.00 | 46,700 |
21 Mar 2024 | 3,520.00 | 3,565.00 | 3,470.00 | 3,515.00 | 3,515.00 | 72,300 |
19 Mar 2024 | 3,430.00 | 3,520.00 | 3,420.00 | 3,485.00 | 3,485.00 | 66,000 |
18 Mar 2024 | 3,270.00 | 3,465.00 | 3,270.00 | 3,420.00 | 3,420.00 | 110,400 |
15 Mar 2024 | 3,440.00 | 3,440.00 | 3,235.00 | 3,235.00 | 3,235.00 | 432,900 |
14 Mar 2024 | 3,535.00 | 3,585.00 | 3,460.00 | 3,480.00 | 3,480.00 | 66,700 |
13 Mar 2024 | 3,545.00 | 3,595.00 | 3,500.00 | 3,545.00 | 3,545.00 | 74,100 |
12 Mar 2024 | 3,310.00 | 3,495.00 | 3,295.00 | 3,495.00 | 3,495.00 | 89,500 |
11 Mar 2024 | 3,310.00 | 3,365.00 | 3,310.00 | 3,335.00 | 3,335.00 | 54,800 |
08 Mar 2024 | 3,310.00 | 3,400.00 | 3,305.00 | 3,355.00 | 3,355.00 | 52,700 |
07 Mar 2024 | 3,410.00 | 3,425.00 | 3,310.00 | 3,325.00 | 3,325.00 | 53,300 |
06 Mar 2024 | 3,360.00 | 3,430.00 | 3,325.00 | 3,375.00 | 3,375.00 | 49,000 |
05 Mar 2024 | 3,310.00 | 3,380.00 | 3,300.00 | 3,380.00 | 3,380.00 | 33,500 |
04 Mar 2024 | 3,370.00 | 3,390.00 | 3,310.00 | 3,345.00 | 3,345.00 | 65,100 |
01 Mar 2024 | 3,395.00 | 3,395.00 | 3,275.00 | 3,305.00 | 3,305.00 | 99,400 |
29 Feb 2024 | 3,405.00 | 3,450.00 | 3,370.00 | 3,385.00 | 3,385.00 | 106,500 |
28 Feb 2024 | 3,450.00 | 3,490.00 | 3,415.00 | 3,415.00 | 3,415.00 | 64,700 |
27 Feb 2024 | 3,505.00 | 3,535.00 | 3,430.00 | 3,435.00 | 3,435.00 | 69,700 |
26 Feb 2024 | 3,535.00 | 3,580.00 | 3,455.00 | 3,510.00 | 3,510.00 | 90,400 |
22 Feb 2024 | 3,490.00 | 3,545.00 | 3,460.00 | 3,470.00 | 3,470.00 | 49,700 |
21 Feb 2024 | 3,555.00 | 3,555.00 | 3,455.00 | 3,485.00 | 3,485.00 | 93,000 |
20 Feb 2024 | 3,560.00 | 3,750.00 | 3,540.00 | 3,605.00 | 3,605.00 | 212,800 |
19 Feb 2024 | 3,530.00 | 3,575.00 | 3,450.00 | 3,560.00 | 3,560.00 | 138,800 |
16 Feb 2024 | 3,505.00 | 3,570.00 | 3,470.00 | 3,530.00 | 3,530.00 | 154,000 |
15 Feb 2024 | 3,495.00 | 3,695.00 | 3,470.00 | 3,535.00 | 3,535.00 | 421,600 |
14 Feb 2024 | 3,205.00 | 3,205.00 | 3,140.00 | 3,145.00 | 3,145.00 | 96,400 |
13 Feb 2024 | 3,215.00 | 3,245.00 | 3,175.00 | 3,225.00 | 3,225.00 | 83,700 |
09 Feb 2024 | 3,205.00 | 3,240.00 | 3,180.00 | 3,185.00 | 3,185.00 | 37,500 |
08 Feb 2024 | 3,215.00 | 3,225.00 | 3,150.00 | 3,185.00 | 3,185.00 | 25,700 |
07 Feb 2024 | 3,200.00 | 3,210.00 | 3,145.00 | 3,195.00 | 3,195.00 | 46,800 |
06 Feb 2024 | 3,310.00 | 3,310.00 | 3,205.00 | 3,205.00 | 3,205.00 | 38,400 |
05 Feb 2024 | 3,230.00 | 3,295.00 | 3,210.00 | 3,260.00 | 3,260.00 | 33,100 |
02 Feb 2024 | 3,255.00 | 3,265.00 | 3,230.00 | 3,230.00 | 3,230.00 | 34,900 |
01 Feb 2024 | 3,260.00 | 3,265.00 | 3,225.00 | 3,255.00 | 3,255.00 | 36,400 |
31 Jan 2024 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 3,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |