Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 2,718.00 | 2,749.00 | 2,638.00 | 2,651.00 | 2,651.00 | 1,818,500 |
20 Jun 2024 | 2,820.00 | 2,820.00 | 2,675.00 | 2,730.00 | 2,730.00 | 1,525,325 |
19 Jun 2024 | 2,736.00 | 2,805.00 | 2,736.00 | 2,783.00 | 2,783.00 | 2,739,330 |
18 Jun 2024 | 2,629.00 | 2,802.00 | 2,568.00 | 2,735.00 | 2,735.00 | 2,738,903 |
14 Jun 2024 | 2,499.00 | 2,654.00 | 2,443.00 | 2,629.00 | 2,629.00 | 4,096,970 |
13 Jun 2024 | 2,538.00 | 2,527.00 | 2,441.00 | 2,477.00 | 2,477.00 | 1,623,899 |
12 Jun 2024 | 2,454.00 | 2,543.00 | 2,448.00 | 2,461.00 | 2,461.00 | 1,266,730 |
11 Jun 2024 | 2,550.00 | 2,575.00 | 2,450.00 | 2,476.00 | 2,476.00 | 1,399,631 |
10 Jun 2024 | 2,530.00 | 2,579.00 | 2,456.00 | 2,533.00 | 2,533.00 | 537,779 |
07 Jun 2024 | 2,420.00 | 2,517.00 | 2,388.00 | 2,517.00 | 2,517.00 | 850,083 |
06 Jun 2024 | 2,460.00 | 2,495.00 | 2,398.00 | 2,424.00 | 2,424.00 | 1,388,657 |
05 Jun 2024 | 2,490.00 | 2,525.00 | 2,453.00 | 2,486.00 | 2,486.00 | 997,135 |
04 Jun 2024 | 2,498.00 | 2,507.00 | 2,424.00 | 2,484.00 | 2,484.00 | 993,385 |
03 Jun 2024 | 2,466.00 | 2,555.00 | 2,440.00 | 2,500.00 | 2,500.00 | 1,409,008 |
31 May 2024 | 2,400.00 | 2,560.00 | 2,358.00 | 2,484.00 | 2,484.00 | 2,636,120 |
30 May 2024 | 2,518.00 | 2,619.00 | 2,321.00 | 2,446.00 | 2,446.00 | 3,427,693 |
28 May 2024 | 2,600.00 | 2,649.00 | 2,510.00 | 2,580.00 | 2,580.00 | 3,346,441 |
27 May 2024 | 2,380.00 | 2,598.00 | 2,280.00 | 2,558.00 | 2,558.00 | 4,718,893 |
24 May 2024 | 2,360.00 | 2,463.00 | 2,310.00 | 2,400.00 | 2,400.00 | 2,284,131 |
23 May 2024 | 2,235.00 | 2,415.00 | 2,201.00 | 2,382.00 | 2,382.00 | 4,023,197 |
22 May 2024 | 2,057.00 | 2,365.00 | 2,002.00 | 2,210.00 | 2,210.00 | 4,911,161 |
21 May 2024 | 2,037.00 | 2,120.00 | 2,030.00 | 2,116.00 | 2,116.00 | 4,512,255 |
20 May 2024 | 1,990.00 | 2,049.00 | 1,982.00 | 2,048.00 | 2,048.00 | 2,393,183 |
17 May 2024 | 2,001.00 | 2,022.00 | 1,982.00 | 1,995.00 | 1,995.00 | 409,673 |
16 May 2024 | 1,968.00 | 2,033.00 | 1,942.00 | 2,007.00 | 2,007.00 | 1,400,540 |
15 May 2024 | 2,000.00 | 2,048.00 | 1,951.00 | 1,968.00 | 1,968.00 | 745,278 |
14 May 2024 | 2,049.00 | 2,040.00 | 1,950.00 | 1,990.00 | 1,990.00 | 1,120,662 |
13 May 2024 | 2,070.00 | 2,086.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,645,349 |
10 May 2024 | 2,095.00 | 2,144.00 | 2,021.00 | 2,070.00 | 2,070.00 | 1,210,541 |
09 May 2024 | 2,129.00 | 2,177.00 | 2,021.00 | 2,055.00 | 2,055.00 | 1,802,620 |
08 May 2024 | 2,048.00 | 2,133.00 | 2,018.00 | 2,126.00 | 2,126.00 | 1,293,382 |
07 May 2024 | 2,006.00 | 2,078.00 | 2,006.00 | 2,040.00 | 2,040.00 | 868,989 |
06 May 2024 | 2,030.00 | 2,041.00 | 2,002.00 | 2,036.00 | 2,036.00 | 600,002 |
03 May 2024 | 2,080.00 | 2,057.00 | 2,011.00 | 2,027.00 | 2,027.00 | 788,243 |
02 May 2024 | 2,048.00 | 2,085.00 | 2,005.00 | 2,010.00 | 2,010.00 | 847,303 |
30 Apr 2024 | 1,955.00 | 2,047.00 | 1,964.00 | 2,016.00 | 2,016.00 | 949,422 |
29 Apr 2024 | 1,980.00 | 2,035.00 | 1,901.00 | 2,020.00 | 2,020.00 | 1,035,257 |
26 Apr 2024 | 1,900.00 | 1,972.00 | 1,900.00 | 1,959.00 | 1,959.00 | 869,493 |
25 Apr 2024 | 1,945.00 | 1,945.00 | 1,898.00 | 1,907.00 | 1,907.00 | 832,028 |
24 Apr 2024 | 1,960.00 | 1,960.00 | 1,895.00 | 1,905.00 | 1,905.00 | 895,461 |
23 Apr 2024 | 1,937.00 | 1,951.00 | 1,880.00 | 1,919.00 | 1,919.00 | 1,702,141 |
22 Apr 2024 | 1,930.00 | 1,963.00 | 1,890.00 | 1,949.00 | 1,949.00 | 1,144,648 |
19 Apr 2024 | 1,900.00 | 1,949.00 | 1,899.00 | 1,930.00 | 1,930.00 | 1,267,216 |
18 Apr 2024 | 1,873.00 | 1,928.00 | 1,873.00 | 1,921.00 | 1,921.00 | 1,366,424 |
17 Apr 2024 | 1,901.00 | 1,921.00 | 1,887.00 | 1,888.00 | 1,888.00 | 1,449,090 |
16 Apr 2024 | 1,915.00 | 1,936.00 | 1,890.00 | 1,901.00 | 1,901.00 | 713,179 |
15 Apr 2024 | 1,890.00 | 1,914.00 | 1,897.00 | 1,900.00 | 1,900.00 | 1,161,889 |
12 Apr 2024 | 1,902.00 | 1,958.00 | 1,890.00 | 1,901.00 | 1,901.00 | 1,255,312 |
11 Apr 2024 | 2,010.00 | 1,994.00 | 1,907.00 | 1,925.00 | 1,925.00 | 966,180 |
10 Apr 2024 | 1,929.00 | 1,998.00 | 1,946.00 | 1,969.00 | 1,969.00 | 1,915,174 |
09 Apr 2024 | 2,000.00 | 2,000.00 | 1,914.00 | 1,945.00 | 1,945.00 | 3,008,208 |
08 Apr 2024 | 1,940.00 | 2,000.00 | 1,903.00 | 2,000.00 | 2,000.00 | 1,897,922 |
05 Apr 2024 | 1,900.00 | 1,953.00 | 1,873.00 | 1,901.00 | 1,901.00 | 1,136,155 |
04 Apr 2024 | 1,895.00 | 1,943.00 | 1,881.00 | 1,921.00 | 1,921.00 | 1,626,596 |
03 Apr 2024 | 1,932.00 | 1,932.00 | 1,842.00 | 1,870.00 | 1,870.00 | 11,337,962 |
02 Apr 2024 | 1,900.00 | 1,917.00 | 1,859.00 | 1,905.00 | 1,905.00 | 2,515,364 |
28 Mar 2024 | 1,868.00 | 1,890.00 | 1,844.00 | 1,868.00 | 1,868.00 | 1,228,854 |
27 Mar 2024 | 1,900.00 | 1,897.00 | 1,839.00 | 1,850.00 | 1,850.00 | 1,095,076 |
26 Mar 2024 | 1,887.00 | 1,922.00 | 1,824.00 | 1,853.00 | 1,853.00 | 1,302,085 |
25 Mar 2024 | 1,844.00 | 1,894.00 | 1,844.00 | 1,874.00 | 1,874.00 | 3,716,192 |
22 Mar 2024 | 1,920.00 | 1,950.00 | 1,844.00 | 1,848.00 | 1,848.00 | 1,894,527 |
20 Mar 2024 | 1,750.00 | 1,926.00 | 1,750.00 | 1,920.00 | 1,920.00 | 5,850,144 |
19 Mar 2024 | 1,746.00 | 1,772.00 | 1,706.00 | 1,760.00 | 1,760.00 | 2,105,378 |
18 Mar 2024 | 1,690.00 | 1,755.00 | 1,675.00 | 1,730.00 | 1,730.00 | 2,348,810 |
15 Mar 2024 | 1,775.00 | 1,775.00 | 1,667.00 | 1,675.00 | 1,675.00 | 9,815,793 |
14 Mar 2024 | 1,788.00 | 1,788.00 | 1,720.00 | 1,769.00 | 1,769.00 | 1,975,450 |
13 Mar 2024 | 1,700.00 | 1,773.00 | 1,662.00 | 1,756.00 | 1,756.00 | 1,848,707 |
12 Mar 2024 | 1,745.00 | 1,788.00 | 1,676.00 | 1,700.00 | 1,700.00 | 7,049,259 |
11 Mar 2024 | 1,811.00 | 1,829.00 | 1,732.00 | 1,737.00 | 1,737.00 | 3,036,396 |
08 Mar 2024 | 1,850.00 | 1,885.00 | 1,781.00 | 1,810.00 | 1,810.00 | 2,998,398 |
07 Mar 2024 | 1,900.00 | 1,920.00 | 1,841.00 | 1,860.00 | 1,860.00 | 2,942,705 |
06 Mar 2024 | 1,947.00 | 1,971.00 | 1,880.00 | 1,915.00 | 1,915.00 | 3,810,316 |
05 Mar 2024 | 2,000.00 | 2,015.00 | 1,930.00 | 1,947.00 | 1,947.00 | 2,303,170 |
04 Mar 2024 | 2,000.00 | 2,059.00 | 1,987.00 | 1,995.00 | 1,995.00 | 1,727,231 |
01 Mar 2024 | 2,020.00 | 2,027.00 | 1,958.00 | 1,990.00 | 1,990.00 | 2,848,095 |
29 Feb 2024 | 2,087.00 | 2,100.00 | 2,018.00 | 2,024.00 | 2,024.00 | 2,984,172 |
28 Feb 2024 | 2,190.00 | 2,187.00 | 2,036.00 | 2,061.00 | 2,061.00 | 7,442,882 |
27 Feb 2024 | 2,305.00 | 2,297.00 | 2,183.00 | 2,190.00 | 2,190.00 | 3,971,100 |
26 Feb 2024 | 2,315.00 | 2,363.00 | 2,271.00 | 2,289.00 | 2,289.00 | 2,357,365 |
23 Feb 2024 | 2,250.00 | 2,357.00 | 2,221.00 | 2,325.00 | 2,325.00 | 9,709,004 |
22 Feb 2024 | 2,672.00 | 2,635.00 | 2,133.00 | 2,171.00 | 2,171.00 | 17,502,291 |
21 Feb 2024 | 2,675.00 | 2,725.00 | 2,544.00 | 2,585.00 | 2,585.00 | 2,394,031 |
20 Feb 2024 | 2,743.00 | 2,743.00 | 2,617.00 | 2,670.00 | 2,670.00 | 1,854,521 |
19 Feb 2024 | 2,725.00 | 2,777.00 | 2,688.00 | 2,701.00 | 2,701.00 | 1,910,614 |
16 Feb 2024 | 2,643.00 | 2,717.00 | 2,601.00 | 2,717.00 | 2,717.00 | 2,793,743 |
15 Feb 2024 | 2,516.00 | 2,598.00 | 2,551.00 | 2,589.00 | 2,589.00 | 909,166 |
14 Feb 2024 | 2,600.00 | 2,586.00 | 2,510.00 | 2,540.00 | 2,540.00 | 1,723,910 |
13 Feb 2024 | 2,556.00 | 2,598.50 | 2,562.00 | 2,575.00 | 2,575.00 | 1,948,163 |
12 Feb 2024 | 2,600.00 | 2,661.00 | 2,552.00 | 2,605.00 | 2,605.00 | 7,522,071 |
09 Feb 2024 | 2,550.00 | 2,643.00 | 2,521.00 | 2,609.00 | 2,609.00 | 2,934,396 |
08 Feb 2024 | 2,562.00 | 2,561.00 | 2,519.00 | 2,540.00 | 2,540.00 | 2,501,761 |
07 Feb 2024 | 2,490.00 | 2,562.00 | 2,474.00 | 2,562.00 | 2,562.00 | 2,226,766 |
06 Feb 2024 | 2,439.00 | 2,474.00 | 2,400.00 | 2,474.00 | 2,474.00 | 1,462,186 |
05 Feb 2024 | 2,335.00 | 2,425.00 | 2,325.00 | 2,425.00 | 2,425.00 | 1,990,823 |
02 Feb 2024 | 2,378.00 | 2,402.00 | 2,330.00 | 2,377.00 | 2,377.00 | 8,225,470 |
01 Feb 2024 | 2,390.00 | 2,355.00 | 2,310.00 | 2,322.00 | 2,322.00 | 3,092,057 |
31 Jan 2024 | 2,363.00 | 2,394.00 | 2,314.00 | 2,340.00 | 2,340.00 | 1,791,332 |
30 Jan 2024 | 2,340.00 | 2,383.00 | 2,334.00 | 2,362.00 | 2,362.00 | 3,249,715 |
29 Jan 2024 | 2,400.00 | 2,400.00 | 2,322.00 | 2,329.00 | 2,329.00 | 1,380,876 |
26 Jan 2024 | 2,450.00 | 2,450.00 | 2,355.00 | 2,390.00 | 2,390.00 | 1,654,817 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |