Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,257.50 | 2,264.00 | 2,242.50 | 2,250.00 | 2,250.00 | 3,865,600 |
27 Jun 2024 | 2,256.50 | 2,261.50 | 2,219.00 | 2,227.00 | 2,227.00 | 2,785,400 |
26 Jun 2024 | 2,273.00 | 2,275.50 | 2,246.50 | 2,256.50 | 2,256.50 | 3,190,100 |
25 Jun 2024 | 2,272.50 | 2,296.00 | 2,268.00 | 2,295.00 | 2,295.00 | 2,392,100 |
24 Jun 2024 | 2,266.00 | 2,286.00 | 2,256.50 | 2,266.50 | 2,266.50 | 2,460,400 |
21 Jun 2024 | 2,296.50 | 2,304.00 | 2,256.00 | 2,256.50 | 2,256.50 | 5,002,300 |
20 Jun 2024 | 2,260.00 | 2,278.50 | 2,251.00 | 2,271.50 | 2,271.50 | 2,162,700 |
19 Jun 2024 | 2,258.00 | 2,274.00 | 2,241.50 | 2,259.50 | 2,259.50 | 2,464,600 |
18 Jun 2024 | 2,223.00 | 2,244.00 | 2,221.00 | 2,226.50 | 2,226.50 | 2,501,500 |
17 Jun 2024 | 2,222.50 | 2,223.50 | 2,198.00 | 2,202.50 | 2,202.50 | 2,793,500 |
14 Jun 2024 | 2,202.50 | 2,227.50 | 2,197.50 | 2,212.50 | 2,212.50 | 3,820,500 |
13 Jun 2024 | 2,244.00 | 2,244.00 | 2,208.50 | 2,218.50 | 2,218.50 | 2,544,300 |
12 Jun 2024 | 2,195.50 | 2,225.00 | 2,188.50 | 2,225.00 | 2,225.00 | 2,197,100 |
11 Jun 2024 | 2,233.00 | 2,242.50 | 2,219.50 | 2,219.50 | 2,219.50 | 1,999,600 |
10 Jun 2024 | 2,215.00 | 2,220.00 | 2,201.00 | 2,215.00 | 2,215.00 | 1,406,500 |
07 Jun 2024 | 2,183.50 | 2,204.50 | 2,168.50 | 2,202.50 | 2,202.50 | 2,698,200 |
06 Jun 2024 | 2,184.50 | 2,185.00 | 2,158.00 | 2,182.00 | 2,182.00 | 2,893,800 |
05 Jun 2024 | 2,178.00 | 2,187.50 | 2,149.00 | 2,149.00 | 2,149.00 | 3,823,300 |
04 Jun 2024 | 2,218.00 | 2,229.50 | 2,188.00 | 2,205.00 | 2,205.00 | 4,406,900 |
03 Jun 2024 | 2,245.00 | 2,261.50 | 2,237.50 | 2,245.00 | 2,245.00 | 2,517,000 |
31 May 2024 | 2,208.50 | 2,239.00 | 2,202.50 | 2,221.00 | 2,221.00 | 10,005,500 |
30 May 2024 | 2,175.00 | 2,202.50 | 2,166.50 | 2,197.50 | 2,197.50 | 3,592,900 |
29 May 2024 | 2,249.50 | 2,254.50 | 2,209.50 | 2,209.50 | 2,209.50 | 3,548,100 |
28 May 2024 | 2,273.00 | 2,285.00 | 2,260.00 | 2,266.00 | 2,266.00 | 1,478,000 |
27 May 2024 | 2,267.50 | 2,282.00 | 2,251.00 | 2,280.50 | 2,280.50 | 2,571,100 |
24 May 2024 | 2,259.00 | 2,278.00 | 2,236.50 | 2,267.50 | 2,267.50 | 3,847,900 |
23 May 2024 | 2,273.50 | 2,307.50 | 2,265.00 | 2,301.00 | 2,301.00 | 4,003,800 |
22 May 2024 | 2,306.00 | 2,320.00 | 2,274.00 | 2,278.50 | 2,278.50 | 5,054,800 |
21 May 2024 | 2,399.50 | 2,407.50 | 2,353.50 | 2,356.00 | 2,356.00 | 3,444,300 |
20 May 2024 | 2,363.00 | 2,422.00 | 2,363.00 | 2,395.50 | 2,395.50 | 3,174,400 |
17 May 2024 | 2,350.00 | 2,373.00 | 2,338.00 | 2,363.00 | 2,363.00 | 3,068,300 |
16 May 2024 | 2,420.00 | 2,424.50 | 2,363.50 | 2,392.50 | 2,392.50 | 2,479,000 |
15 May 2024 | 2,394.50 | 2,435.00 | 2,384.00 | 2,417.50 | 2,417.50 | 3,703,500 |
14 May 2024 | 2,370.00 | 2,397.00 | 2,340.50 | 2,387.50 | 2,387.50 | 3,758,500 |
13 May 2024 | 2,304.00 | 2,377.50 | 2,292.00 | 2,354.00 | 2,354.00 | 5,752,800 |
10 May 2024 | 2,492.00 | 2,541.00 | 2,466.00 | 2,479.00 | 2,479.00 | 4,927,900 |
09 May 2024 | 2,466.00 | 2,466.00 | 2,436.50 | 2,462.00 | 2,462.00 | 3,545,600 |
08 May 2024 | 2,520.00 | 2,520.00 | 2,462.50 | 2,466.00 | 2,466.00 | 3,729,500 |
07 May 2024 | 2,507.50 | 2,520.00 | 2,487.50 | 2,520.00 | 2,520.00 | 3,469,900 |
02 May 2024 | 2,517.50 | 2,527.00 | 2,503.00 | 2,507.00 | 2,507.00 | 2,199,400 |
01 May 2024 | 2,520.00 | 2,540.50 | 2,517.50 | 2,520.00 | 2,520.00 | 2,835,500 |
30 Apr 2024 | 2,511.50 | 2,545.50 | 2,491.00 | 2,545.50 | 2,545.50 | 4,170,100 |
26 Apr 2024 | 2,435.00 | 2,461.50 | 2,421.00 | 2,461.50 | 2,461.50 | 2,760,300 |
25 Apr 2024 | 2,515.00 | 2,516.00 | 2,431.00 | 2,431.00 | 2,431.00 | 3,471,300 |
24 Apr 2024 | 2,483.50 | 2,508.00 | 2,473.00 | 2,507.00 | 2,507.00 | 3,484,900 |
23 Apr 2024 | 2,432.50 | 2,462.50 | 2,432.00 | 2,442.50 | 2,442.50 | 3,057,500 |
22 Apr 2024 | 2,423.00 | 2,432.50 | 2,395.50 | 2,417.50 | 2,417.50 | 2,370,500 |
19 Apr 2024 | 2,390.50 | 2,413.50 | 2,363.50 | 2,390.50 | 2,390.50 | 3,038,500 |
18 Apr 2024 | 2,465.00 | 2,480.00 | 2,424.00 | 2,424.00 | 2,424.00 | 3,429,300 |
17 Apr 2024 | 2,475.50 | 2,475.50 | 2,423.50 | 2,445.50 | 2,445.50 | 2,551,800 |
16 Apr 2024 | 2,520.50 | 2,523.50 | 2,439.00 | 2,450.50 | 2,450.50 | 3,698,600 |
15 Apr 2024 | 2,541.00 | 2,563.00 | 2,519.00 | 2,551.50 | 2,551.50 | 2,329,300 |
12 Apr 2024 | 2,539.00 | 2,565.00 | 2,535.50 | 2,541.50 | 2,541.50 | 3,124,900 |
11 Apr 2024 | 2,513.00 | 2,551.50 | 2,510.00 | 2,527.50 | 2,527.50 | 3,530,700 |
10 Apr 2024 | 2,541.00 | 2,562.00 | 2,530.00 | 2,558.00 | 2,558.00 | 2,387,400 |
09 Apr 2024 | 2,540.00 | 2,560.00 | 2,527.00 | 2,557.00 | 2,557.00 | 3,204,800 |
08 Apr 2024 | 2,525.00 | 2,547.00 | 2,511.50 | 2,517.00 | 2,517.00 | 3,962,700 |
05 Apr 2024 | 2,461.50 | 2,499.50 | 2,445.00 | 2,482.00 | 2,482.00 | 5,047,800 |
04 Apr 2024 | 2,440.00 | 2,499.00 | 2,429.50 | 2,475.00 | 2,475.00 | 3,596,300 |
03 Apr 2024 | 2,411.50 | 2,434.00 | 2,377.50 | 2,418.50 | 2,418.50 | 4,324,900 |
02 Apr 2024 | 2,383.00 | 2,399.00 | 2,352.00 | 2,361.50 | 2,361.50 | 2,460,900 |
01 Apr 2024 | 2,402.50 | 2,409.50 | 2,352.50 | 2,385.00 | 2,385.00 | 2,768,200 |
29 Mar 2024 | 2,392.50 | 2,409.50 | 2,376.50 | 2,380.50 | 2,380.50 | 1,329,700 |
28 Mar 2024 | 2,354.50 | 2,407.50 | 2,350.00 | 2,366.50 | 2,366.50 | 3,070,300 |
27 Mar 2024 | 2,357.00 | 2,376.00 | 2,342.00 | 2,369.50 | 2,369.50 | 3,306,300 |
26 Mar 2024 | 2,310.00 | 2,346.50 | 2,305.50 | 2,338.50 | 2,338.50 | 2,834,800 |
25 Mar 2024 | 2,404.50 | 2,404.50 | 2,320.50 | 2,323.00 | 2,323.00 | 3,060,400 |
22 Mar 2024 | 2,380.00 | 2,443.00 | 2,375.00 | 2,412.00 | 2,412.00 | 6,736,100 |
21 Mar 2024 | 2,333.00 | 2,367.00 | 2,328.00 | 2,361.50 | 2,361.50 | 3,862,900 |
19 Mar 2024 | 2,273.50 | 2,313.00 | 2,272.00 | 2,310.00 | 2,310.00 | 3,559,900 |
18 Mar 2024 | 2,244.00 | 2,283.50 | 2,240.00 | 2,272.00 | 2,272.00 | 3,910,400 |
15 Mar 2024 | 2,222.00 | 2,267.50 | 2,191.00 | 2,213.00 | 2,213.00 | 9,200,400 |
14 Mar 2024 | 2,180.50 | 2,209.00 | 2,170.50 | 2,208.50 | 2,208.50 | 3,391,600 |
13 Mar 2024 | 2,201.50 | 2,218.00 | 2,153.50 | 2,159.00 | 2,159.00 | 2,978,100 |
12 Mar 2024 | 2,179.00 | 2,189.00 | 2,154.50 | 2,185.50 | 2,185.50 | 3,085,300 |
11 Mar 2024 | 2,209.00 | 2,213.00 | 2,160.00 | 2,194.50 | 2,194.50 | 4,430,900 |
08 Mar 2024 | 2,222.00 | 2,254.50 | 2,199.00 | 2,247.50 | 2,247.50 | 3,734,000 |
07 Mar 2024 | 2,282.50 | 2,287.50 | 2,235.00 | 2,237.00 | 2,237.00 | 3,776,800 |
06 Mar 2024 | 2,212.50 | 2,259.50 | 2,205.00 | 2,257.50 | 2,257.50 | 4,353,100 |
05 Mar 2024 | 2,228.00 | 2,242.00 | 2,214.00 | 2,230.00 | 2,230.00 | 3,690,000 |
04 Mar 2024 | 2,219.50 | 2,223.50 | 2,197.00 | 2,216.50 | 2,216.50 | 3,033,800 |
01 Mar 2024 | 2,189.50 | 2,226.00 | 2,180.00 | 2,225.00 | 2,225.00 | 2,896,300 |
29 Feb 2024 | 2,200.00 | 2,213.50 | 2,168.00 | 2,194.00 | 2,194.00 | 4,399,300 |
28 Feb 2024 | 2,201.00 | 2,224.00 | 2,187.00 | 2,207.00 | 2,207.00 | 3,509,100 |
27 Feb 2024 | 2,167.00 | 2,190.00 | 2,159.50 | 2,186.00 | 2,186.00 | 3,597,100 |
26 Feb 2024 | 2,175.00 | 2,192.00 | 2,152.00 | 2,159.00 | 2,159.00 | 5,110,200 |
22 Feb 2024 | 2,200.00 | 2,218.00 | 2,172.50 | 2,179.50 | 2,179.50 | 4,563,800 |
21 Feb 2024 | 2,212.00 | 2,233.50 | 2,195.00 | 2,199.00 | 2,199.00 | 3,184,200 |
20 Feb 2024 | 2,210.50 | 2,247.00 | 2,200.50 | 2,221.00 | 2,221.00 | 4,105,000 |
19 Feb 2024 | 2,195.50 | 2,199.50 | 2,176.50 | 2,182.50 | 2,182.50 | 3,028,000 |
16 Feb 2024 | 2,255.50 | 2,272.50 | 2,207.00 | 2,216.50 | 2,216.50 | 5,347,900 |
15 Feb 2024 | 2,270.00 | 2,291.50 | 2,237.50 | 2,267.00 | 2,267.00 | 9,373,200 |
14 Feb 2024 | 2,145.50 | 2,154.00 | 2,115.00 | 2,130.50 | 2,130.50 | 6,274,900 |
13 Feb 2024 | 2,171.00 | 2,196.00 | 2,135.50 | 2,185.50 | 2,185.50 | 6,259,600 |
09 Feb 2024 | 2,199.00 | 2,206.50 | 2,151.50 | 2,160.50 | 2,160.50 | 5,041,800 |
08 Feb 2024 | 2,218.00 | 2,231.00 | 2,192.00 | 2,212.50 | 2,212.50 | 3,914,300 |
07 Feb 2024 | 2,222.00 | 2,231.00 | 2,199.00 | 2,217.50 | 2,217.50 | 3,917,200 |
06 Feb 2024 | 2,262.50 | 2,265.50 | 2,231.50 | 2,241.50 | 2,241.50 | 3,567,300 |
05 Feb 2024 | 2,288.00 | 2,314.50 | 2,276.00 | 2,312.50 | 2,312.50 | 3,193,700 |
02 Feb 2024 | 2,239.00 | 2,258.00 | 2,227.50 | 2,251.00 | 2,251.00 | 2,366,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |