Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 2,310.00 | 2,340.00 | 2,180.00 | 2,190.00 | 2,190.00 | 1,130,525 |
20 Jun 2024 | 2,350.00 | 2,415.00 | 2,285.00 | 2,310.00 | 2,310.00 | 1,317,160 |
19 Jun 2024 | 2,270.00 | 2,415.00 | 2,235.00 | 2,365.00 | 2,365.00 | 1,827,679 |
18 Jun 2024 | 2,245.00 | 2,295.00 | 2,225.00 | 2,250.00 | 2,250.00 | 1,255,101 |
17 Jun 2024 | 2,200.00 | 2,260.00 | 2,175.00 | 2,210.00 | 2,210.00 | 878,123 |
14 Jun 2024 | 2,045.00 | 2,245.00 | 2,045.00 | 2,210.00 | 2,210.00 | 1,949,674 |
13 Jun 2024 | 2,030.00 | 2,065.00 | 1,990.00 | 2,045.00 | 2,045.00 | 896,126 |
12 Jun 2024 | 2,045.00 | 2,060.00 | 1,990.00 | 2,000.00 | 2,000.00 | 680,408 |
11 Jun 2024 | 2,020.00 | 2,075.00 | 2,000.00 | 2,045.00 | 2,045.00 | 1,003,614 |
07 Jun 2024 | 2,020.00 | 2,025.00 | 1,980.00 | 1,985.00 | 1,985.00 | 374,190 |
06 Jun 2024 | 2,040.00 | 2,095.00 | 2,015.00 | 2,025.00 | 2,025.00 | 633,326 |
05 Jun 2024 | 1,985.00 | 2,005.00 | 1,935.00 | 1,995.00 | 1,995.00 | 573,084 |
04 Jun 2024 | 2,035.00 | 2,055.00 | 1,970.00 | 1,980.00 | 1,980.00 | 767,368 |
03 Jun 2024 | 2,030.00 | 2,110.00 | 2,025.00 | 2,065.00 | 2,065.00 | 728,178 |
31 May 2024 | 2,030.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | 766,499 |
30 May 2024 | 2,040.00 | 2,075.00 | 1,985.00 | 2,045.00 | 2,045.00 | 1,296,112 |
29 May 2024 | 2,075.00 | 2,195.00 | 2,065.00 | 2,085.00 | 2,085.00 | 2,346,287 |
28 May 2024 | 1,980.00 | 2,125.00 | 1,975.00 | 2,125.00 | 2,125.00 | 1,638,686 |
27 May 2024 | 2,010.00 | 2,035.00 | 1,960.00 | 1,960.00 | 1,960.00 | 789,022 |
24 May 2024 | 1,870.00 | 1,990.00 | 1,865.00 | 1,960.00 | 1,960.00 | 894,575 |
23 May 2024 | 1,875.00 | 1,910.00 | 1,845.00 | 1,900.00 | 1,900.00 | 606,536 |
22 May 2024 | 1,900.00 | 1,905.00 | 1,855.00 | 1,870.00 | 1,870.00 | 473,412 |
21 May 2024 | 1,915.00 | 1,920.00 | 1,855.00 | 1,870.00 | 1,870.00 | 597,075 |
20 May 2024 | 1,935.00 | 1,970.00 | 1,900.00 | 1,915.00 | 1,915.00 | 528,038 |
17 May 2024 | 1,985.00 | 1,985.00 | 1,925.00 | 1,935.00 | 1,935.00 | 364,044 |
16 May 2024 | 1,975.00 | 1,990.00 | 1,925.00 | 1,950.00 | 1,950.00 | 759,052 |
15 May 2024 | 2,005.00 | 2,015.00 | 1,905.00 | 1,925.00 | 1,925.00 | 981,151 |
14 May 2024 | 1,880.00 | 1,990.00 | 1,860.00 | 1,970.00 | 1,970.00 | 1,621,450 |
13 May 2024 | 1,875.00 | 1,885.00 | 1,820.00 | 1,830.00 | 1,830.00 | 468,031 |
10 May 2024 | 1,870.00 | 1,935.00 | 1,835.00 | 1,860.00 | 1,860.00 | 997,209 |
09 May 2024 | 1,930.00 | 1,965.00 | 1,815.00 | 1,820.00 | 1,820.00 | 1,017,033 |
08 May 2024 | 1,845.00 | 1,930.00 | 1,825.00 | 1,910.00 | 1,910.00 | 622,206 |
07 May 2024 | 1,900.00 | 1,905.00 | 1,810.00 | 1,840.00 | 1,840.00 | 1,394,214 |
06 May 2024 | 2,060.00 | 2,060.00 | 1,900.00 | 1,905.00 | 1,905.00 | 825,033 |
03 May 2024 | 2,075.00 | 2,090.00 | 2,025.00 | 2,035.00 | 2,035.00 | 887,138 |
02 May 2024 | 1,930.00 | 2,010.00 | 1,925.00 | 1,980.00 | 1,980.00 | 773,087 |
30 Apr 2024 | 1,945.00 | 1,960.00 | 1,910.00 | 1,950.00 | 1,950.00 | 501,230 |
29 Apr 2024 | 1,965.00 | 1,990.00 | 1,920.00 | 1,945.00 | 1,945.00 | 690,138 |
26 Apr 2024 | 1,885.00 | 1,960.00 | 1,820.00 | 1,905.00 | 1,905.00 | 1,142,191 |
25 Apr 2024 | 1,895.00 | 1,930.00 | 1,820.00 | 1,835.00 | 1,835.00 | 1,282,345 |
24 Apr 2024 | 1,890.00 | 1,990.00 | 1,890.00 | 1,960.00 | 1,960.00 | 1,089,336 |
23 Apr 2024 | 1,840.00 | 1,870.00 | 1,760.00 | 1,815.00 | 1,815.00 | 1,079,033 |
22 Apr 2024 | 1,940.00 | 1,940.00 | 1,795.00 | 1,815.00 | 1,815.00 | 1,018,132 |
19 Apr 2024 | 2,040.00 | 2,045.00 | 1,890.00 | 1,920.00 | 1,920.00 | 1,018,060 |
18 Apr 2024 | 2,030.00 | 2,085.00 | 1,985.00 | 2,045.00 | 2,045.00 | 742,042 |
17 Apr 2024 | 2,105.00 | 2,140.00 | 2,065.00 | 2,070.00 | 2,070.00 | 610,050 |
16 Apr 2024 | 2,135.00 | 2,175.00 | 2,085.00 | 2,090.00 | 2,090.00 | 1,024,501 |
15 Apr 2024 | 2,235.00 | 2,270.00 | 2,190.00 | 2,195.00 | 2,195.00 | 566,601 |
12 Apr 2024 | 2,365.00 | 2,365.00 | 2,200.00 | 2,245.00 | 2,245.00 | 1,245,068 |
11 Apr 2024 | 2,345.00 | 2,415.00 | 2,330.00 | 2,335.00 | 2,335.00 | 1,325,062 |
10 Apr 2024 | 2,375.00 | 2,400.00 | 2,280.00 | 2,315.00 | 2,315.00 | 941,252 |
09 Apr 2024 | 2,520.00 | 2,520.00 | 2,300.00 | 2,390.00 | 2,390.00 | 1,206,107 |
08 Apr 2024 | 2,535.00 | 2,570.00 | 2,490.00 | 2,515.00 | 2,515.00 | 668,104 |
03 Apr 2024 | 2,460.00 | 2,550.00 | 2,440.00 | 2,550.00 | 2,550.00 | 689,493 |
02 Apr 2024 | 2,450.00 | 2,550.00 | 2,440.00 | 2,535.00 | 2,535.00 | 1,367,168 |
01 Apr 2024 | 2,415.00 | 2,465.00 | 2,375.00 | 2,465.00 | 2,465.00 | 801,453 |
29 Mar 2024 | 2,360.00 | 2,480.00 | 2,335.00 | 2,365.00 | 2,365.00 | 1,529,000 |
28 Mar 2024 | 2,250.00 | 2,320.00 | 2,230.00 | 2,310.00 | 2,310.00 | 1,148,116 |
27 Mar 2024 | 2,295.00 | 2,385.00 | 2,205.00 | 2,230.00 | 2,230.00 | 1,239,144 |
26 Mar 2024 | 2,340.00 | 2,440.00 | 2,220.00 | 2,295.00 | 2,295.00 | 1,586,101 |
25 Mar 2024 | 2,255.00 | 2,405.00 | 2,230.00 | 2,325.00 | 2,325.00 | 1,615,168 |
22 Mar 2024 | 2,195.00 | 2,210.00 | 2,165.00 | 2,190.00 | 2,190.00 | 366,222 |
21 Mar 2024 | 2,225.00 | 2,260.00 | 2,185.00 | 2,195.00 | 2,195.00 | 467,021 |
20 Mar 2024 | 2,245.00 | 2,270.00 | 2,195.00 | 2,200.00 | 2,200.00 | 535,121 |
19 Mar 2024 | 2,285.00 | 2,320.00 | 2,210.00 | 2,235.00 | 2,235.00 | 706,284 |
18 Mar 2024 | 2,270.00 | 2,320.00 | 2,250.00 | 2,300.00 | 2,300.00 | 475,066 |
15 Mar 2024 | 2,235.00 | 2,350.00 | 2,235.00 | 2,260.00 | 2,260.00 | 707,122 |
14 Mar 2024 | 2,220.00 | 2,300.00 | 2,095.00 | 2,260.00 | 2,260.00 | 773,202 |
13 Mar 2024 | 2,335.00 | 2,345.00 | 2,200.00 | 2,210.00 | 2,210.00 | 635,104 |
12 Mar 2024 | 2,345.00 | 2,390.00 | 2,270.00 | 2,290.00 | 2,290.00 | 1,205,063 |
11 Mar 2024 | 2,180.00 | 2,300.00 | 2,155.00 | 2,290.00 | 2,290.00 | 878,256 |
08 Mar 2024 | 2,270.00 | 2,285.00 | 2,135.00 | 2,190.00 | 2,190.00 | 1,069,424 |
07 Mar 2024 | 2,390.00 | 2,400.00 | 2,245.00 | 2,255.00 | 2,255.00 | 1,155,299 |
06 Mar 2024 | 2,390.00 | 2,415.00 | 2,360.00 | 2,365.00 | 2,365.00 | 471,143 |
05 Mar 2024 | 2,425.00 | 2,425.00 | 2,350.00 | 2,425.00 | 2,425.00 | 677,317 |
04 Mar 2024 | 2,305.00 | 2,410.00 | 2,270.00 | 2,390.00 | 2,390.00 | 1,222,351 |
01 Mar 2024 | 2,365.00 | 2,415.00 | 2,325.00 | 2,375.00 | 2,375.00 | 1,018,161 |
29 Feb 2024 | 2,275.00 | 2,370.00 | 2,245.00 | 2,355.00 | 2,355.00 | 1,053,323 |
27 Feb 2024 | 2,285.00 | 2,365.00 | 2,230.00 | 2,250.00 | 2,250.00 | 1,926,436 |
26 Feb 2024 | 2,290.00 | 2,295.00 | 2,230.00 | 2,250.00 | 2,250.00 | 761,239 |
23 Feb 2024 | 2,190.00 | 2,285.00 | 2,185.00 | 2,280.00 | 2,280.00 | 1,847,218 |
22 Feb 2024 | 2,120.00 | 2,175.00 | 2,080.00 | 2,165.00 | 2,165.00 | 1,484,236 |
21 Feb 2024 | 2,100.00 | 2,125.00 | 2,055.00 | 2,065.00 | 2,065.00 | 1,015,634 |
20 Feb 2024 | 2,000.00 | 2,155.00 | 2,000.00 | 2,140.00 | 2,140.00 | 2,613,894 |
19 Feb 2024 | 1,950.00 | 2,025.00 | 1,925.00 | 2,005.00 | 2,005.00 | 2,513,698 |
16 Feb 2024 | 2,015.00 | 2,015.00 | 1,880.00 | 1,885.00 | 1,885.00 | 1,708,858 |
15 Feb 2024 | 1,925.00 | 1,990.00 | 1,925.00 | 1,985.00 | 1,985.00 | 1,576,590 |
05 Feb 2024 | 1,940.00 | 1,955.00 | 1,830.00 | 1,875.00 | 1,875.00 | 1,054,308 |
02 Feb 2024 | 1,960.00 | 1,995.00 | 1,925.00 | 1,940.00 | 1,940.00 | 1,497,431 |
01 Feb 2024 | 1,870.00 | 1,955.00 | 1,865.00 | 1,940.00 | 1,940.00 | 1,800,215 |
31 Jan 2024 | 1,865.00 | 1,865.00 | 1,815.00 | 1,860.00 | 1,860.00 | 1,303,711 |
30 Jan 2024 | 1,860.00 | 1,905.00 | 1,845.00 | 1,895.00 | 1,895.00 | 1,336,358 |
29 Jan 2024 | 1,815.00 | 1,850.00 | 1,810.00 | 1,835.00 | 1,835.00 | 805,059 |
26 Jan 2024 | 1,795.00 | 1,835.00 | 1,755.00 | 1,810.00 | 1,810.00 | 1,303,209 |
25 Jan 2024 | 1,845.00 | 1,880.00 | 1,815.00 | 1,820.00 | 1,820.00 | 1,243,082 |
24 Jan 2024 | 1,915.00 | 1,915.00 | 1,820.00 | 1,825.00 | 1,825.00 | 1,435,410 |
23 Jan 2024 | 1,890.00 | 1,970.00 | 1,885.00 | 1,895.00 | 1,895.00 | 2,525,333 |
22 Jan 2024 | 1,820.00 | 1,955.00 | 1,800.00 | 1,925.00 | 1,925.00 | 3,091,352 |
19 Jan 2024 | 1,915.00 | 1,970.00 | 1,915.00 | 1,920.00 | 1,920.00 | 1,168,367 |
18 Jan 2024 | 1,875.00 | 1,900.00 | 1,840.00 | 1,885.00 | 1,885.00 | 637,196 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |