Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 1,674.00 | 1,684.00 | 1,656.00 | 1,670.00 | 1,670.00 | 77,000 |
25 Jun 2024 | 1,659.00 | 1,685.00 | 1,648.00 | 1,676.00 | 1,676.00 | 170,100 |
24 Jun 2024 | 1,651.00 | 1,678.00 | 1,632.00 | 1,654.00 | 1,654.00 | 162,900 |
21 Jun 2024 | 1,583.00 | 1,659.00 | 1,577.00 | 1,625.00 | 1,625.00 | 1,823,300 |
20 Jun 2024 | 1,567.00 | 1,598.00 | 1,553.00 | 1,572.00 | 1,572.00 | 211,900 |
19 Jun 2024 | 1,574.00 | 1,587.00 | 1,543.00 | 1,552.00 | 1,552.00 | 207,500 |
18 Jun 2024 | 1,575.00 | 1,589.00 | 1,557.00 | 1,565.00 | 1,565.00 | 217,500 |
17 Jun 2024 | 1,601.00 | 1,606.00 | 1,542.00 | 1,558.00 | 1,558.00 | 303,200 |
14 Jun 2024 | 1,574.00 | 1,626.00 | 1,572.00 | 1,611.00 | 1,611.00 | 279,200 |
13 Jun 2024 | 1,647.00 | 1,652.00 | 1,609.00 | 1,614.00 | 1,614.00 | 245,300 |
12 Jun 2024 | 1,650.00 | 1,676.00 | 1,650.00 | 1,655.00 | 1,655.00 | 51,500 |
11 Jun 2024 | 1,685.00 | 1,685.00 | 1,651.00 | 1,651.00 | 1,651.00 | 99,400 |
10 Jun 2024 | 1,663.00 | 1,687.00 | 1,658.00 | 1,687.00 | 1,687.00 | 53,200 |
07 Jun 2024 | 1,695.00 | 1,698.00 | 1,642.00 | 1,642.00 | 1,642.00 | 325,800 |
06 Jun 2024 | 1,712.00 | 1,735.00 | 1,705.00 | 1,710.00 | 1,710.00 | 49,000 |
05 Jun 2024 | 1,711.00 | 1,735.00 | 1,707.00 | 1,712.00 | 1,712.00 | 44,100 |
04 Jun 2024 | 1,732.00 | 1,747.00 | 1,723.00 | 1,737.00 | 1,737.00 | 48,300 |
03 Jun 2024 | 1,735.00 | 1,767.00 | 1,733.00 | 1,748.00 | 1,748.00 | 94,800 |
31 May 2024 | 1,705.00 | 1,719.00 | 1,684.00 | 1,713.00 | 1,713.00 | 124,900 |
30 May 2024 | 1,681.00 | 1,712.00 | 1,663.00 | 1,709.00 | 1,709.00 | 47,500 |
29 May 2024 | 1,738.00 | 1,742.00 | 1,681.00 | 1,681.00 | 1,681.00 | 102,400 |
28 May 2024 | 1,777.00 | 1,787.00 | 1,738.00 | 1,748.00 | 1,748.00 | 45,600 |
27 May 2024 | 1,792.00 | 1,792.00 | 1,745.00 | 1,774.00 | 1,774.00 | 49,200 |
24 May 2024 | 1,782.00 | 1,826.00 | 1,779.00 | 1,783.00 | 1,783.00 | 101,800 |
23 May 2024 | 1,761.00 | 1,808.00 | 1,761.00 | 1,807.00 | 1,807.00 | 112,100 |
22 May 2024 | 1,760.00 | 1,775.00 | 1,743.00 | 1,756.00 | 1,756.00 | 47,700 |
21 May 2024 | 1,747.00 | 1,780.00 | 1,747.00 | 1,758.00 | 1,758.00 | 68,200 |
20 May 2024 | 1,722.00 | 1,755.00 | 1,717.00 | 1,740.00 | 1,740.00 | 50,500 |
17 May 2024 | 1,732.00 | 1,747.00 | 1,716.00 | 1,738.00 | 1,738.00 | 54,000 |
16 May 2024 | 1,743.00 | 1,749.00 | 1,724.00 | 1,738.00 | 1,738.00 | 65,200 |
15 May 2024 | 1,750.00 | 1,767.00 | 1,735.00 | 1,735.00 | 1,735.00 | 52,600 |
14 May 2024 | 1,772.00 | 1,772.00 | 1,745.00 | 1,749.00 | 1,749.00 | 65,400 |
13 May 2024 | 1,802.00 | 1,849.00 | 1,738.00 | 1,772.00 | 1,772.00 | 121,100 |
10 May 2024 | 1,829.00 | 1,829.00 | 1,791.00 | 1,809.00 | 1,809.00 | 66,500 |
09 May 2024 | 1,838.00 | 1,838.00 | 1,817.00 | 1,823.00 | 1,823.00 | 31,400 |
08 May 2024 | 1,813.00 | 1,846.00 | 1,806.00 | 1,825.00 | 1,825.00 | 64,300 |
07 May 2024 | 1,837.00 | 1,854.00 | 1,824.00 | 1,835.00 | 1,835.00 | 51,400 |
02 May 2024 | 1,850.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | 36,400 |
01 May 2024 | 1,855.00 | 1,867.00 | 1,847.00 | 1,857.00 | 1,857.00 | 41,700 |
30 Apr 2024 | 1,820.00 | 1,861.00 | 1,820.00 | 1,857.00 | 1,857.00 | 62,700 |
26 Apr 2024 | 1,840.00 | 1,840.00 | 1,791.00 | 1,799.00 | 1,799.00 | 70,000 |
25 Apr 2024 | 1,816.00 | 1,863.00 | 1,805.00 | 1,846.00 | 1,846.00 | 88,100 |
24 Apr 2024 | 1,802.00 | 1,822.00 | 1,800.00 | 1,816.00 | 1,816.00 | 42,900 |
23 Apr 2024 | 1,817.00 | 1,827.00 | 1,801.00 | 1,807.00 | 1,807.00 | 27,500 |
22 Apr 2024 | 1,795.00 | 1,818.00 | 1,791.00 | 1,817.00 | 1,817.00 | 53,200 |
19 Apr 2024 | 1,820.00 | 1,820.00 | 1,761.00 | 1,778.00 | 1,778.00 | 76,600 |
18 Apr 2024 | 1,811.00 | 1,840.00 | 1,811.00 | 1,822.00 | 1,822.00 | 39,000 |
17 Apr 2024 | 1,846.00 | 1,860.00 | 1,812.00 | 1,821.00 | 1,821.00 | 63,500 |
16 Apr 2024 | 1,860.00 | 1,862.00 | 1,835.00 | 1,852.00 | 1,852.00 | 85,500 |
15 Apr 2024 | 1,884.00 | 1,884.00 | 1,861.00 | 1,875.00 | 1,875.00 | 35,600 |
12 Apr 2024 | 1,915.00 | 1,915.00 | 1,891.00 | 1,891.00 | 1,891.00 | 40,600 |
11 Apr 2024 | 1,885.00 | 1,920.00 | 1,870.00 | 1,903.00 | 1,903.00 | 38,700 |
10 Apr 2024 | 1,877.00 | 1,912.00 | 1,877.00 | 1,896.00 | 1,896.00 | 40,800 |
09 Apr 2024 | 1,873.00 | 1,892.00 | 1,862.00 | 1,885.00 | 1,885.00 | 53,000 |
08 Apr 2024 | 1,905.00 | 1,905.00 | 1,864.00 | 1,868.00 | 1,868.00 | 59,200 |
05 Apr 2024 | 1,878.00 | 1,895.00 | 1,861.00 | 1,887.00 | 1,887.00 | 64,000 |
04 Apr 2024 | 1,921.00 | 1,936.00 | 1,900.00 | 1,921.00 | 1,921.00 | 82,700 |
03 Apr 2024 | 1,904.00 | 1,921.00 | 1,891.00 | 1,895.00 | 1,895.00 | 63,900 |
02 Apr 2024 | 1,924.00 | 1,938.00 | 1,889.00 | 1,926.00 | 1,926.00 | 153,400 |
01 Apr 2024 | 1,988.00 | 1,988.00 | 1,925.00 | 1,932.00 | 1,932.00 | 83,800 |
29 Mar 2024 | 1,967.00 | 1,983.00 | 1,952.00 | 1,970.00 | 1,970.00 | 33,100 |
28 Mar 2024 | 2,001.00 | 2,001.00 | 1,954.00 | 1,967.00 | 1,967.00 | 70,000 |
27 Mar 2024 | 1,978.00 | 2,020.00 | 1,971.00 | 2,002.00 | 2,002.00 | 153,200 |
26 Mar 2024 | 1,960.00 | 1,970.00 | 1,939.00 | 1,956.00 | 1,956.00 | 65,000 |
25 Mar 2024 | 1,959.00 | 1,982.00 | 1,948.00 | 1,960.00 | 1,960.00 | 85,900 |
22 Mar 2024 | 1,945.00 | 1,960.00 | 1,924.00 | 1,960.00 | 1,960.00 | 74,400 |
21 Mar 2024 | 1,955.00 | 1,965.00 | 1,936.00 | 1,941.00 | 1,941.00 | 182,000 |
19 Mar 2024 | 1,829.00 | 1,860.00 | 1,823.00 | 1,856.00 | 1,856.00 | 61,100 |
18 Mar 2024 | 1,822.00 | 1,835.00 | 1,810.00 | 1,829.00 | 1,829.00 | 42,100 |
15 Mar 2024 | 1,785.00 | 1,806.00 | 1,775.00 | 1,792.00 | 1,792.00 | 46,100 |
14 Mar 2024 | 1,809.00 | 1,809.00 | 1,764.00 | 1,786.00 | 1,786.00 | 77,400 |
13 Mar 2024 | 1,820.00 | 1,827.00 | 1,782.00 | 1,794.00 | 1,794.00 | 58,400 |
12 Mar 2024 | 1,795.00 | 1,817.00 | 1,782.00 | 1,810.00 | 1,810.00 | 59,700 |
11 Mar 2024 | 1,825.00 | 1,829.00 | 1,792.00 | 1,813.00 | 1,813.00 | 58,900 |
08 Mar 2024 | 1,787.00 | 1,855.00 | 1,782.00 | 1,829.00 | 1,829.00 | 84,400 |
07 Mar 2024 | 1,870.00 | 1,879.00 | 1,820.00 | 1,823.00 | 1,823.00 | 54,500 |
06 Mar 2024 | 1,818.00 | 1,869.00 | 1,818.00 | 1,861.00 | 1,861.00 | 92,700 |
05 Mar 2024 | 1,810.00 | 1,846.00 | 1,800.00 | 1,842.00 | 1,842.00 | 67,500 |
04 Mar 2024 | 1,826.00 | 1,846.00 | 1,805.00 | 1,812.00 | 1,812.00 | 84,400 |
01 Mar 2024 | 1,825.00 | 1,835.00 | 1,803.00 | 1,825.00 | 1,825.00 | 119,400 |
29 Feb 2024 | 1,842.00 | 1,872.00 | 1,840.00 | 1,865.00 | 1,865.00 | 122,000 |
28 Feb 2024 | 1,875.00 | 1,875.00 | 1,820.00 | 1,822.00 | 1,822.00 | 67,100 |
27 Feb 2024 | 1,822.00 | 1,874.00 | 1,822.00 | 1,870.00 | 1,870.00 | 98,800 |
26 Feb 2024 | 1,821.00 | 1,840.00 | 1,821.00 | 1,825.00 | 1,825.00 | 48,900 |
22 Feb 2024 | 1,848.00 | 1,855.00 | 1,810.00 | 1,823.00 | 1,823.00 | 61,500 |
21 Feb 2024 | 1,837.00 | 1,847.00 | 1,800.00 | 1,820.00 | 1,820.00 | 88,800 |
20 Feb 2024 | 1,837.00 | 1,849.00 | 1,829.00 | 1,837.00 | 1,837.00 | 50,900 |
19 Feb 2024 | 1,796.00 | 1,826.00 | 1,793.00 | 1,820.00 | 1,820.00 | 40,100 |
16 Feb 2024 | 1,810.00 | 1,811.00 | 1,780.00 | 1,796.00 | 1,796.00 | 87,000 |
15 Feb 2024 | 1,816.00 | 1,868.00 | 1,776.00 | 1,783.00 | 1,783.00 | 177,300 |
14 Feb 2024 | 1,795.00 | 1,795.00 | 1,751.00 | 1,766.00 | 1,766.00 | 106,300 |
13 Feb 2024 | 1,797.00 | 1,807.00 | 1,772.00 | 1,799.00 | 1,799.00 | 77,800 |
09 Feb 2024 | 1,777.00 | 1,809.00 | 1,771.00 | 1,795.00 | 1,795.00 | 55,800 |
08 Feb 2024 | 1,760.00 | 1,790.00 | 1,741.00 | 1,783.00 | 1,783.00 | 59,100 |
07 Feb 2024 | 1,759.00 | 1,770.00 | 1,741.00 | 1,760.00 | 1,760.00 | 66,500 |
06 Feb 2024 | 1,823.00 | 1,825.00 | 1,766.00 | 1,766.00 | 1,766.00 | 74,800 |
05 Feb 2024 | 1,871.00 | 1,882.00 | 1,845.00 | 1,845.00 | 1,845.00 | 95,900 |
02 Feb 2024 | 1,855.00 | 1,879.00 | 1,850.00 | 1,872.00 | 1,872.00 | 87,900 |
01 Feb 2024 | 1,836.00 | 1,855.00 | 1,831.00 | 1,851.00 | 1,851.00 | 116,800 |
31 Jan 2024 | 1,828.00 | 1,842.00 | 1,817.00 | 1,842.00 | 1,842.00 | 82,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |