Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.00 | 0.00 | 0.00 | 2,283.25 | 2,283.25 | 48 |
26 Jun 2024 | 2,338.50 | 2,338.50 | 2,288.00 | 2,299.25 | 2,299.25 | 3,563 |
25 Jun 2024 | 2,334.50 | 2,336.50 | 2,307.00 | 2,314.50 | 2,314.50 | 1,117 |
24 Jun 2024 | 2,330.00 | 2,356.00 | 2,325.15 | 2,342.75 | 2,342.75 | 13,519 |
21 Jun 2024 | 2,348.50 | 2,348.50 | 2,321.50 | 2,333.25 | 2,333.25 | 4,180 |
20 Jun 2024 | 2,362.00 | 2,368.50 | 2,351.00 | 2,350.50 | 2,350.50 | 508 |
19 Jun 2024 | 2,363.00 | 2,382.50 | 2,360.83 | 2,363.25 | 2,363.25 | 2,298 |
18 Jun 2024 | 2,385.50 | 2,396.50 | 2,380.00 | 2,393.50 | 2,393.50 | 3,221 |
17 Jun 2024 | 2,401.00 | 2,401.00 | 2,371.00 | 2,371.00 | 2,371.00 | 6,555 |
14 Jun 2024 | 2,398.50 | 2,413.00 | 2,374.50 | 2,384.50 | 2,384.50 | 2,507 |
13 Jun 2024 | 2,450.00 | 2,453.00 | 2,410.67 | 2,412.25 | 2,412.25 | 2,975 |
12 Jun 2024 | 2,465.50 | 2,481.50 | 2,436.50 | 2,480.50 | 2,480.50 | 1,270 |
11 Jun 2024 | 2,426.00 | 2,468.50 | 2,420.50 | 2,426.75 | 2,426.75 | 7,531 |
10 Jun 2024 | 2,438.50 | 2,460.00 | 2,423.00 | 2,460.00 | 2,460.00 | 1,355 |
07 Jun 2024 | 2,463.00 | 2,472.50 | 2,438.50 | 2,447.50 | 2,447.50 | 3,352 |
06 Jun 2024 | 2,484.00 | 2,495.00 | 2,459.00 | 2,469.00 | 2,469.00 | 1,432 |
05 Jun 2024 | 2,467.50 | 2,486.45 | 2,464.00 | 2,484.50 | 2,484.50 | 3,158 |
04 Jun 2024 | 2,497.50 | 2,499.00 | 2,466.50 | 2,472.00 | 2,472.00 | 954 |
03 Jun 2024 | 2,513.00 | 2,535.00 | 2,482.50 | 2,491.50 | 2,491.50 | 4,217 |
31 May 2024 | 2,516.00 | 2,516.00 | 2,485.00 | 2,487.75 | 2,487.75 | 3,051 |
30 May 2024 | 2,446.00 | 2,498.50 | 2,446.00 | 2,496.25 | 2,496.25 | 568 |
29 May 2024 | 2,501.00 | 2,511.50 | 2,482.00 | 2,482.00 | 2,482.00 | 1,181 |
28 May 2024 | 2,530.00 | 2,540.50 | 2,516.00 | 2,529.75 | 2,529.75 | 2,412 |
24 May 2024 | 2,490.00 | 2,500.50 | 2,468.00 | 2,500.50 | 2,500.50 | 996 |
23 May 2024 | 2,517.50 | 2,533.50 | 2,495.00 | 2,500.00 | 2,500.00 | 2,826 |
22 May 2024 | 2,504.00 | 2,541.00 | 2,493.00 | 2,538.00 | 2,538.00 | 3,405 |
21 May 2024 | 2,512.50 | 2,535.00 | 2,503.00 | 2,515.00 | 2,515.00 | 2,315 |
20 May 2024 | 2,552.00 | 2,553.50 | 2,539.00 | 2,539.00 | 2,539.00 | 1,281 |
17 May 2024 | 2,552.00 | 2,552.00 | 2,540.54 | 2,546.00 | 2,546.00 | 5,527 |
16 May 2024 | 2,555.00 | 2,556.00 | 2,535.00 | 2,537.00 | 2,537.00 | 3,716 |
15 May 2024 | 2,579.50 | 2,585.00 | 2,553.50 | 2,560.75 | 2,560.75 | 1,110 |
14 May 2024 | 2,545.00 | 2,575.00 | 2,537.50 | 2,570.25 | 2,570.25 | 3,864 |
13 May 2024 | 2,542.50 | 2,558.00 | 2,532.00 | 2,549.25 | 2,549.25 | 1,014 |
10 May 2024 | 2,571.00 | 2,592.50 | 2,561.00 | 2,558.50 | 2,558.50 | 1,621 |
09 May 2024 | 2,553.00 | 2,578.50 | 2,550.00 | 2,573.75 | 2,573.75 | 1,178 |
08 May 2024 | 2,568.50 | 2,568.50 | 2,540.00 | 2,547.75 | 2,547.75 | 6,266 |
07 May 2024 | 2,573.50 | 2,598.50 | 2,570.50 | 2,585.25 | 2,585.25 | 6,046 |
03 May 2024 | 2,529.00 | 2,572.29 | 2,526.00 | 2,552.50 | 2,552.50 | 4,226 |
02 May 2024 | 2,522.50 | 2,532.26 | 2,506.53 | 2,527.00 | 2,527.00 | 5,427 |
01 May 2024 | 2,490.00 | 2,501.00 | 2,472.00 | 2,483.25 | 2,483.25 | 2,156 |
30 Apr 2024 | 2,518.50 | 2,518.50 | 2,491.74 | 2,490.25 | 2,490.25 | 924 |
29 Apr 2024 | 2,505.50 | 2,519.00 | 2,496.50 | 2,514.00 | 2,514.00 | 2,056 |
26 Apr 2024 | 2,433.00 | 2,467.50 | 2,419.00 | 2,467.50 | 2,467.50 | 2,442 |
25 Apr 2024 | 2,409.00 | 2,415.00 | 2,384.50 | 2,393.00 | 2,393.00 | 1,193 |
24 Apr 2024 | 2,438.50 | 2,448.50 | 2,425.00 | 2,419.50 | 2,419.50 | 2,311 |
23 Apr 2024 | 2,437.50 | 2,443.50 | 2,421.50 | 2,442.00 | 2,442.00 | 4,733 |
22 Apr 2024 | 2,445.50 | 2,451.00 | 2,432.00 | 2,427.50 | 2,427.50 | 2,691 |
19 Apr 2024 | 2,425.50 | 2,441.50 | 2,417.50 | 2,437.00 | 2,437.00 | 1,742 |
18 Apr 2024 | 2,450.50 | 2,461.50 | 2,444.00 | 2,459.50 | 2,459.50 | 91 |
17 Apr 2024 | 2,433.00 | 2,449.50 | 2,417.50 | 2,434.00 | 2,434.00 | 823 |
16 Apr 2024 | 2,432.50 | 2,432.50 | 2,399.50 | 2,418.00 | 2,418.00 | 2,595 |
15 Apr 2024 | 2,510.50 | 2,521.00 | 2,491.50 | 2,493.75 | 2,493.75 | 5,060 |
12 Apr 2024 | 2,541.50 | 2,541.50 | 2,510.86 | 2,514.25 | 2,514.25 | 1,358 |
11 Apr 2024 | 2,553.00 | 2,556.00 | 2,527.50 | 2,532.25 | 2,532.25 | 2,128 |
10 Apr 2024 | 2,561.00 | 2,561.00 | 2,518.50 | 2,525.75 | 2,525.75 | 1,325 |
09 Apr 2024 | 2,560.00 | 2,571.50 | 2,543.50 | 2,548.50 | 2,548.50 | 1,543 |
08 Apr 2024 | 2,527.50 | 2,543.00 | 2,516.50 | 2,539.75 | 2,539.75 | 9,361 |
05 Apr 2024 | 2,527.50 | 2,538.50 | 2,522.00 | 2,531.50 | 2,531.50 | 3,108 |
04 Apr 2024 | 2,550.50 | 2,564.00 | 2,529.50 | 2,560.75 | 2,560.75 | 5,849 |
03 Apr 2024 | 2,526.50 | 2,540.50 | 2,518.05 | 2,540.50 | 2,540.50 | 3,998 |
02 Apr 2024 | 2,572.50 | 2,800.00 | 2,525.50 | 2,531.75 | 2,531.75 | 31,710 |
28 Mar 2024 | 2,516.00 | 2,520.00 | 2,502.13 | 2,510.00 | 2,510.00 | 3,480 |
27 Mar 2024 | 2,491.00 | 2,504.50 | 2,471.50 | 2,492.00 | 2,492.00 | 4,072 |
26 Mar 2024 | 2,506.50 | 2,521.00 | 2,493.00 | 2,506.50 | 2,506.50 | 1,970 |
25 Mar 2024 | 2,506.00 | 2,511.00 | 2,473.40 | 2,494.50 | 2,494.50 | 2,414 |
22 Mar 2024 | 2,526.00 | 2,528.00 | 2,499.06 | 2,504.75 | 2,504.75 | 1,195 |
21 Mar 2024 | 2,514.00 | 2,530.50 | 2,507.50 | 2,518.50 | 2,518.50 | 1,353 |
20 Mar 2024 | 2,491.50 | 2,498.50 | 2,482.56 | 2,487.50 | 2,487.50 | 1,492 |
19 Mar 2024 | 2,499.00 | 2,506.00 | 2,476.05 | 2,485.25 | 2,485.25 | 1,453 |
18 Mar 2024 | 2,484.00 | 2,510.00 | 2,484.00 | 2,493.25 | 2,493.25 | 4,612 |
15 Mar 2024 | 2,471.50 | 2,482.50 | 2,459.00 | 2,474.00 | 2,474.00 | 1,926 |
14 Mar 2024 | 2,510.00 | 2,520.00 | 2,470.06 | 2,470.75 | 2,470.75 | 1,363 |
13 Mar 2024 | 2,525.00 | 2,531.50 | 2,511.65 | 2,520.25 | 2,520.25 | 1,472 |
12 Mar 2024 | 2,521.50 | 2,525.50 | 2,501.91 | 2,504.75 | 2,504.75 | 1,910 |
11 Mar 2024 | 2,489.50 | 2,497.50 | 2,469.50 | 2,491.75 | 2,491.75 | 1,857 |
08 Mar 2024 | 2,461.00 | 2,483.00 | 2,461.00 | 2,462.25 | 2,462.25 | 3,204 |
07 Mar 2024 | 2,444.50 | 2,468.00 | 2,425.50 | 2,462.00 | 2,462.00 | 3,077 |
06 Mar 2024 | 2,444.50 | 2,455.50 | 2,422.00 | 2,458.75 | 2,458.75 | 2,697 |
05 Mar 2024 | 2,445.00 | 2,453.00 | 2,418.00 | 2,421.25 | 2,421.25 | 1,473 |
04 Mar 2024 | 2,485.50 | 2,488.00 | 2,455.77 | 2,459.50 | 2,459.50 | 3,475 |
01 Mar 2024 | 2,484.50 | 2,496.00 | 2,477.50 | 2,489.25 | 2,489.25 | 915 |
29 Feb 2024 | 2,455.50 | 2,479.00 | 2,448.50 | 2,468.00 | 2,468.00 | 502 |
28 Feb 2024 | 2,435.00 | 2,435.00 | 2,423.50 | 2,427.75 | 2,427.75 | 1,096 |
27 Feb 2024 | 2,440.00 | 2,443.50 | 2,416.50 | 2,440.00 | 2,440.00 | 892 |
26 Feb 2024 | 2,413.50 | 2,427.00 | 2,406.39 | 2,414.75 | 2,414.75 | 3,431 |
23 Feb 2024 | 2,409.50 | 2,413.00 | 2,393.07 | 2,396.50 | 2,396.50 | 4,350 |
22 Feb 2024 | 2,438.00 | 2,441.58 | 2,425.80 | 2,419.50 | 2,419.50 | 464 |
21 Feb 2024 | 2,417.00 | 2,435.00 | 2,413.50 | 2,420.50 | 2,420.50 | 1,074 |
20 Feb 2024 | 2,417.50 | 2,457.00 | 2,417.50 | 2,417.50 | 2,417.50 | 1,415 |
19 Feb 2024 | 2,436.00 | 2,447.00 | 2,434.50 | 2,445.00 | 2,445.00 | 388 |
16 Feb 2024 | 2,470.50 | 2,479.50 | 2,440.00 | 2,461.00 | 2,461.00 | 2,907 |
15 Feb 2024 | 2,454.50 | 2,473.40 | 2,452.37 | 2,458.50 | 2,458.50 | 1,573 |
14 Feb 2024 | 2,401.50 | 2,436.00 | 2,401.50 | 2,433.75 | 2,433.75 | 3,113 |
13 Feb 2024 | 2,440.50 | 2,450.00 | 2,397.94 | 2,409.50 | 2,409.50 | 743 |
12 Feb 2024 | 2,422.00 | 2,461.00 | 2,422.00 | 2,461.25 | 2,461.25 | 3,928 |
09 Feb 2024 | 2,399.50 | 2,413.50 | 2,393.15 | 2,398.50 | 2,398.50 | 2,817 |
08 Feb 2024 | 2,385.10 | 2,405.92 | 2,385.10 | 2,396.50 | 2,396.50 | 467 |
07 Feb 2024 | 2,376.00 | 2,376.00 | 2,362.59 | 2,373.50 | 2,373.50 | 1,018 |
06 Feb 2024 | 2,329.50 | 2,347.50 | 2,323.85 | 2,346.75 | 2,346.75 | 3,747 |
05 Feb 2024 | 2,306.00 | 2,318.00 | 2,284.56 | 2,291.00 | 2,291.00 | 13,823 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |