Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 2,866.00 | 2,890.00 | 2,859.00 | 2,883.00 | 2,883.00 | 23,400 |
01 Jul 2024 | 2,824.00 | 2,860.00 | 2,807.00 | 2,849.00 | 2,849.00 | 35,200 |
28 Jun 2024 | 2,819.00 | 2,819.00 | 2,752.00 | 2,774.00 | 2,774.00 | 18,000 |
27 Jun 2024 | 2,838.00 | 2,838.00 | 2,791.00 | 2,810.00 | 2,810.00 | 14,100 |
26 Jun 2024 | 2,814.00 | 2,829.00 | 2,795.00 | 2,817.00 | 2,817.00 | 15,800 |
25 Jun 2024 | 2,827.00 | 2,827.00 | 2,787.00 | 2,814.00 | 2,814.00 | 16,900 |
24 Jun 2024 | 2,810.00 | 2,820.00 | 2,783.00 | 2,804.00 | 2,804.00 | 13,800 |
21 Jun 2024 | 2,826.00 | 2,832.00 | 2,772.00 | 2,796.00 | 2,796.00 | 28,300 |
20 Jun 2024 | 2,791.00 | 2,834.00 | 2,765.00 | 2,810.00 | 2,810.00 | 21,400 |
19 Jun 2024 | 2,758.00 | 2,806.00 | 2,758.00 | 2,780.00 | 2,780.00 | 18,000 |
18 Jun 2024 | 2,731.00 | 2,759.00 | 2,723.00 | 2,739.00 | 2,739.00 | 9,200 |
17 Jun 2024 | 2,745.00 | 2,745.00 | 2,673.00 | 2,715.00 | 2,715.00 | 16,700 |
14 Jun 2024 | 2,742.00 | 2,772.00 | 2,720.00 | 2,750.00 | 2,750.00 | 25,500 |
13 Jun 2024 | 2,748.00 | 2,754.00 | 2,692.00 | 2,692.00 | 2,692.00 | 13,000 |
12 Jun 2024 | 2,762.00 | 2,774.00 | 2,740.00 | 2,743.00 | 2,743.00 | 7,400 |
11 Jun 2024 | 2,774.00 | 2,780.00 | 2,750.00 | 2,758.00 | 2,758.00 | 9,400 |
10 Jun 2024 | 2,787.00 | 2,787.00 | 2,741.00 | 2,761.00 | 2,761.00 | 7,300 |
07 Jun 2024 | 2,768.00 | 2,768.00 | 2,728.00 | 2,741.00 | 2,741.00 | 8,900 |
06 Jun 2024 | 2,802.00 | 2,802.00 | 2,749.00 | 2,756.00 | 2,756.00 | 9,400 |
05 Jun 2024 | 2,788.00 | 2,817.00 | 2,751.00 | 2,752.00 | 2,752.00 | 14,500 |
04 Jun 2024 | 2,840.00 | 2,850.00 | 2,811.00 | 2,822.00 | 2,822.00 | 12,400 |
03 Jun 2024 | 2,797.00 | 2,809.00 | 2,771.00 | 2,805.00 | 2,805.00 | 16,700 |
31 May 2024 | 2,733.00 | 2,780.00 | 2,723.00 | 2,761.00 | 2,761.00 | 7,000 |
30 May 2024 | 2,675.00 | 2,726.00 | 2,666.00 | 2,717.00 | 2,717.00 | 18,600 |
29 May 2024 | 2,730.00 | 2,730.00 | 2,677.00 | 2,685.00 | 2,685.00 | 16,600 |
28 May 2024 | 2,737.00 | 2,760.00 | 2,710.00 | 2,717.00 | 2,717.00 | 8,100 |
27 May 2024 | 2,741.00 | 2,752.00 | 2,701.00 | 2,728.00 | 2,728.00 | 10,200 |
24 May 2024 | 2,745.00 | 2,783.00 | 2,741.00 | 2,741.00 | 2,741.00 | 7,900 |
23 May 2024 | 2,798.00 | 2,798.00 | 2,743.00 | 2,759.00 | 2,759.00 | 19,700 |
22 May 2024 | 2,790.00 | 2,800.00 | 2,769.00 | 2,775.00 | 2,775.00 | 10,500 |
21 May 2024 | 2,834.00 | 2,855.00 | 2,790.00 | 2,790.00 | 2,790.00 | 14,900 |
20 May 2024 | 2,817.00 | 2,854.00 | 2,816.00 | 2,834.00 | 2,834.00 | 8,700 |
17 May 2024 | 2,820.00 | 2,882.00 | 2,777.00 | 2,818.00 | 2,818.00 | 21,200 |
16 May 2024 | 2,828.00 | 2,828.00 | 2,763.00 | 2,780.00 | 2,780.00 | 24,200 |
15 May 2024 | 2,845.00 | 2,869.00 | 2,811.00 | 2,812.00 | 2,812.00 | 13,400 |
14 May 2024 | 2,850.00 | 2,862.00 | 2,752.00 | 2,845.00 | 2,845.00 | 30,600 |
13 May 2024 | 2,928.00 | 2,928.00 | 2,874.00 | 2,883.00 | 2,883.00 | 21,700 |
10 May 2024 | 2,943.00 | 2,957.00 | 2,910.00 | 2,928.00 | 2,928.00 | 9,200 |
09 May 2024 | 2,972.00 | 2,972.00 | 2,941.00 | 2,941.00 | 2,941.00 | 6,900 |
08 May 2024 | 2,978.00 | 2,978.00 | 2,941.00 | 2,943.00 | 2,943.00 | 9,300 |
07 May 2024 | 2,966.00 | 2,976.00 | 2,945.00 | 2,976.00 | 2,976.00 | 7,600 |
02 May 2024 | 2,953.00 | 2,980.00 | 2,938.00 | 2,950.00 | 2,950.00 | 5,900 |
01 May 2024 | 3,000.00 | 3,000.00 | 2,951.00 | 2,953.00 | 2,953.00 | 6,000 |
30 Apr 2024 | 2,930.00 | 2,998.00 | 2,930.00 | 2,998.00 | 2,998.00 | 22,500 |
26 Apr 2024 | 2,961.00 | 2,988.00 | 2,914.00 | 2,914.00 | 2,914.00 | 79,000 |
25 Apr 2024 | 3,020.00 | 3,030.00 | 2,974.00 | 2,979.00 | 2,979.00 | 16,100 |
24 Apr 2024 | 2,993.00 | 3,095.00 | 2,993.00 | 3,020.00 | 3,020.00 | 25,200 |
23 Apr 2024 | 2,980.00 | 2,983.00 | 2,932.00 | 2,943.00 | 2,943.00 | 10,600 |
22 Apr 2024 | 2,873.00 | 2,966.00 | 2,873.00 | 2,966.00 | 2,966.00 | 32,000 |
19 Apr 2024 | 2,846.00 | 2,862.00 | 2,778.00 | 2,810.00 | 2,810.00 | 15,900 |
18 Apr 2024 | 2,787.00 | 2,861.00 | 2,770.00 | 2,845.00 | 2,845.00 | 17,600 |
17 Apr 2024 | 2,835.00 | 2,840.00 | 2,768.00 | 2,768.00 | 2,768.00 | 18,000 |
16 Apr 2024 | 2,968.00 | 2,968.00 | 2,825.00 | 2,833.00 | 2,833.00 | 26,600 |
15 Apr 2024 | 2,886.00 | 2,967.00 | 2,866.00 | 2,966.00 | 2,966.00 | 25,900 |
12 Apr 2024 | 2,907.00 | 2,907.00 | 2,850.00 | 2,886.00 | 2,886.00 | 12,000 |
11 Apr 2024 | 2,866.00 | 2,919.00 | 2,866.00 | 2,891.00 | 2,891.00 | 14,500 |
10 Apr 2024 | 2,864.00 | 2,926.00 | 2,864.00 | 2,890.00 | 2,890.00 | 31,000 |
09 Apr 2024 | 2,830.00 | 2,880.00 | 2,830.00 | 2,864.00 | 2,864.00 | 20,700 |
08 Apr 2024 | 2,773.00 | 2,840.00 | 2,773.00 | 2,840.00 | 2,840.00 | 47,200 |
05 Apr 2024 | 2,671.00 | 2,773.00 | 2,662.00 | 2,750.00 | 2,750.00 | 44,200 |
04 Apr 2024 | 2,695.00 | 2,718.00 | 2,662.00 | 2,690.00 | 2,690.00 | 17,600 |
03 Apr 2024 | 2,603.00 | 2,688.00 | 2,601.00 | 2,677.00 | 2,677.00 | 21,600 |
02 Apr 2024 | 2,678.00 | 2,682.00 | 2,601.00 | 2,625.00 | 2,625.00 | 28,800 |
01 Apr 2024 | 2,671.00 | 2,719.00 | 2,667.00 | 2,680.00 | 2,680.00 | 28,800 |
29 Mar 2024 | 2,624.00 | 2,663.00 | 2,615.00 | 2,649.00 | 2,649.00 | 16,700 |
28 Mar 2024 | 2,653.00 | 2,654.00 | 2,615.00 | 2,627.00 | 2,627.00 | 10,300 |
27 Mar 2024 | 2,651.00 | 2,676.00 | 2,650.00 | 2,650.00 | 2,650.00 | 16,800 |
26 Mar 2024 | 2,639.00 | 2,687.00 | 2,639.00 | 2,646.00 | 2,646.00 | 17,000 |
25 Mar 2024 | 2,625.00 | 2,670.00 | 2,625.00 | 2,649.00 | 2,649.00 | 31,700 |
22 Mar 2024 | 2,620.00 | 2,634.00 | 2,587.00 | 2,632.00 | 2,632.00 | 12,400 |
21 Mar 2024 | 2,624.00 | 2,632.00 | 2,597.00 | 2,615.00 | 2,615.00 | 14,000 |
19 Mar 2024 | 2,594.00 | 2,648.00 | 2,592.00 | 2,608.00 | 2,608.00 | 22,800 |
18 Mar 2024 | 2,540.00 | 2,603.00 | 2,520.00 | 2,594.00 | 2,594.00 | 24,200 |
15 Mar 2024 | 2,541.00 | 2,560.00 | 2,521.00 | 2,524.00 | 2,524.00 | 10,100 |
14 Mar 2024 | 2,529.00 | 2,548.00 | 2,508.00 | 2,541.00 | 2,541.00 | 10,200 |
13 Mar 2024 | 2,569.00 | 2,581.00 | 2,493.00 | 2,524.00 | 2,524.00 | 23,800 |
12 Mar 2024 | 2,534.00 | 2,536.00 | 2,490.00 | 2,536.00 | 2,536.00 | 15,200 |
11 Mar 2024 | 2,580.00 | 2,602.00 | 2,500.00 | 2,524.00 | 2,524.00 | 32,400 |
08 Mar 2024 | 2,548.00 | 2,628.00 | 2,548.00 | 2,594.00 | 2,594.00 | 31,300 |
07 Mar 2024 | 2,579.00 | 2,588.00 | 2,537.00 | 2,561.00 | 2,561.00 | 21,300 |
06 Mar 2024 | 2,472.00 | 2,613.00 | 2,472.00 | 2,559.00 | 2,559.00 | 82,300 |
05 Mar 2024 | 2,425.00 | 2,494.00 | 2,406.00 | 2,482.00 | 2,482.00 | 37,800 |
04 Mar 2024 | 2,470.00 | 2,485.00 | 2,431.00 | 2,440.00 | 2,440.00 | 38,100 |
01 Mar 2024 | 2,471.00 | 2,494.00 | 2,435.00 | 2,466.00 | 2,466.00 | 38,700 |
29 Feb 2024 | 2,469.00 | 2,504.00 | 2,461.00 | 2,470.00 | 2,470.00 | 24,400 |
28 Feb 2024 | 2,499.00 | 2,502.00 | 2,445.00 | 2,480.00 | 2,480.00 | 38,000 |
27 Feb 2024 | 2,489.00 | 2,544.00 | 2,489.00 | 2,526.00 | 2,526.00 | 30,900 |
26 Feb 2024 | 2,468.00 | 2,526.00 | 2,462.00 | 2,489.00 | 2,489.00 | 33,200 |
22 Feb 2024 | 2,435.00 | 2,468.00 | 2,415.00 | 2,468.00 | 2,468.00 | 40,200 |
21 Feb 2024 | 2,422.00 | 2,454.00 | 2,412.00 | 2,432.00 | 2,432.00 | 28,000 |
20 Feb 2024 | 2,454.00 | 2,470.00 | 2,412.00 | 2,440.00 | 2,440.00 | 32,100 |
19 Feb 2024 | 2,430.00 | 2,472.00 | 2,421.00 | 2,455.00 | 2,455.00 | 43,300 |
16 Feb 2024 | 2,410.00 | 2,485.00 | 2,393.00 | 2,433.00 | 2,433.00 | 68,700 |
15 Feb 2024 | 2,591.00 | 2,615.00 | 2,406.00 | 2,406.00 | 2,406.00 | 145,400 |
14 Feb 2024 | 2,690.00 | 2,710.00 | 2,593.00 | 2,641.00 | 2,641.00 | 98,200 |
13 Feb 2024 | 2,699.00 | 2,748.00 | 2,697.00 | 2,709.00 | 2,709.00 | 68,500 |
09 Feb 2024 | 2,651.00 | 2,677.00 | 2,638.00 | 2,670.00 | 2,670.00 | 21,300 |
08 Feb 2024 | 2,681.00 | 2,700.00 | 2,651.00 | 2,658.00 | 2,658.00 | 30,700 |
07 Feb 2024 | 2,620.00 | 2,688.00 | 2,595.00 | 2,688.00 | 2,688.00 | 47,400 |
06 Feb 2024 | 2,575.00 | 2,633.00 | 2,566.00 | 2,603.00 | 2,603.00 | 20,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |