Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 1,138.00 | 1,144.00 | 1,130.00 | 1,133.00 | 1,133.00 | 316,920 |
04 Jul 2024 | 1,145.00 | 1,153.00 | 1,132.00 | 1,153.00 | 1,153.00 | 783,979 |
03 Jul 2024 | 1,123.00 | 1,148.00 | 1,104.00 | 1,148.00 | 1,148.00 | 1,181,626 |
02 Jul 2024 | 1,150.00 | 1,150.00 | 1,105.00 | 1,137.00 | 1,137.00 | 3,202,044 |
01 Jul 2024 | 1,125.00 | 1,154.00 | 1,125.00 | 1,138.00 | 1,138.00 | 2,646,456 |
28 Jun 2024 | 1,080.00 | 1,129.00 | 1,079.00 | 1,107.00 | 1,107.00 | 811,135 |
27 Jun 2024 | 1,107.00 | 1,107.00 | 1,080.00 | 1,085.00 | 1,085.00 | 49,835 |
26 Jun 2024 | 1,143.00 | 1,143.00 | 1,109.00 | 1,109.00 | 1,109.00 | 66,836 |
25 Jun 2024 | 1,161.00 | 1,161.00 | 1,135.00 | 1,150.00 | 1,150.00 | 70,893 |
24 Jun 2024 | 1,150.00 | 1,150.00 | 1,126.00 | 1,150.00 | 1,150.00 | 542,488 |
21 Jun 2024 | 1,140.00 | 1,158.00 | 1,136.00 | 1,150.00 | 1,150.00 | 2,461,102 |
20 Jun 2024 | 1,187.00 | 1,187.00 | 1,130.00 | 1,144.00 | 1,144.00 | 110,886 |
19 Jun 2024 | 1,110.00 | 1,183.00 | 1,110.00 | 1,177.00 | 1,177.00 | 456,025 |
18 Jun 2024 | 1,112.00 | 1,146.00 | 1,111.00 | 1,142.00 | 1,142.00 | 460,231 |
14 Jun 2024 | 1,082.00 | 1,112.00 | 1,079.00 | 1,108.00 | 1,108.00 | 1,254,134 |
13 Jun 2024 | 1,081.00 | 1,081.00 | 1,061.00 | 1,074.00 | 1,074.00 | 21,868 |
12 Jun 2024 | 1,080.00 | 1,080.00 | 1,038.00 | 1,078.00 | 1,078.00 | 77,892 |
11 Jun 2024 | 1,049.00 | 1,080.00 | 1,028.00 | 1,069.00 | 1,069.00 | 182,693 |
10 Jun 2024 | 1,077.00 | 1,077.00 | 1,036.00 | 1,041.00 | 1,041.00 | 84,631 |
07 Jun 2024 | 1,077.00 | 1,081.00 | 1,058.00 | 1,070.00 | 1,070.00 | 198,066 |
06 Jun 2024 | 1,066.00 | 1,072.00 | 1,055.00 | 1,067.00 | 1,067.00 | 316,324 |
05 Jun 2024 | 1,070.00 | 1,076.00 | 1,061.00 | 1,070.00 | 1,070.00 | 106,454 |
04 Jun 2024 | 1,070.00 | 1,088.00 | 1,070.00 | 1,070.00 | 1,070.00 | 134,624 |
03 Jun 2024 | 1,065.00 | 1,089.00 | 1,042.00 | 1,089.00 | 1,089.00 | 1,103,848 |
31 May 2024 | 1,060.00 | 1,069.00 | 1,043.00 | 1,056.00 | 1,056.00 | 347,344 |
30 May 2024 | 1,107.00 | 1,114.00 | 1,068.00 | 1,074.00 | 1,074.00 | 368,420 |
28 May 2024 | 1,130.00 | 1,131.00 | 1,101.00 | 1,106.00 | 1,106.00 | 1,401,996 |
27 May 2024 | 1,148.00 | 1,148.00 | 1,128.00 | 1,132.00 | 1,132.00 | 228,436 |
24 May 2024 | 1,128.00 | 1,141.00 | 1,100.00 | 1,130.00 | 1,130.00 | 2,786,265 |
23 May 2024 | 1,177.00 | 1,177.00 | 1,117.00 | 1,136.00 | 1,136.00 | 3,449,037 |
22 May 2024 | 1,157.00 | 1,206.00 | 1,155.00 | 1,200.00 | 1,200.00 | 754,016 |
21 May 2024 | 1,164.00 | 1,188.00 | 1,164.00 | 1,165.00 | 1,165.00 | 884,899 |
20 May 2024 | 1,170.00 | 1,179.00 | 1,144.00 | 1,179.00 | 1,179.00 | 406,943 |
17 May 2024 | 1,150.00 | 1,190.00 | 1,150.00 | 1,179.00 | 1,179.00 | 2,373,381 |
16 May 2024 | 1,125.00 | 1,157.00 | 1,125.00 | 1,150.00 | 1,150.00 | 313,856 |
15 May 2024 | 1,123.00 | 1,144.00 | 1,123.00 | 1,144.00 | 1,144.00 | 965,841 |
14 May 2024 | 1,128.00 | 1,135.00 | 1,123.00 | 1,123.00 | 1,123.00 | 427,429 |
13 May 2024 | 1,132.00 | 1,139.00 | 1,127.00 | 1,127.00 | 1,127.00 | 201,847 |
10 May 2024 | 1,125.00 | 1,138.00 | 1,100.00 | 1,138.00 | 1,138.00 | 1,672,312 |
09 May 2024 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | 5,008,098 |
08 May 2024 | 1,117.00 | 1,117.00 | 1,104.00 | 1,110.00 | 1,110.00 | 168,639 |
07 May 2024 | 1,101.00 | 1,118.00 | 1,100.00 | 1,111.00 | 1,111.00 | 6,557,944 |
06 May 2024 | 1,120.00 | 1,115.00 | 1,102.00 | 1,102.00 | 1,102.00 | 328,187 |
03 May 2024 | 1,129.00 | 1,138.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1,118,182 |
02 May 2024 | 1,130.00 | 1,141.00 | 1,116.00 | 1,116.00 | 1,116.00 | 999,940 |
30 Apr 2024 | 1,130.00 | 1,140.00 | 1,110.00 | 1,129.00 | 1,129.00 | 1,339,306 |
29 Apr 2024 | 1,130.00 | 1,135.00 | 1,101.00 | 1,122.00 | 1,122.00 | 84,847 |
26 Apr 2024 | 1,103.00 | 1,135.00 | 1,100.00 | 1,135.00 | 1,135.00 | 595,058 |
25 Apr 2024 | 1,120.00 | 1,120.00 | 1,083.00 | 1,100.00 | 1,100.00 | 407,843 |
24 Apr 2024 | 1,159.00 | 1,159.00 | 1,100.00 | 1,112.00 | 1,112.00 | 696,045 |
23 Apr 2024 | 1,140.00 | 1,160.00 | 1,130.00 | 1,156.00 | 1,156.00 | 386,675 |
22 Apr 2024 | 1,123.00 | 1,143.00 | 1,103.00 | 1,138.00 | 1,138.00 | 299,881 |
19 Apr 2024 | 1,107.00 | 1,123.00 | 1,108.00 | 1,123.00 | 1,123.00 | 31,047 |
18 Apr 2024 | 1,090.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 544,206 |
17 Apr 2024 | 1,073.00 | 1,096.00 | 1,072.00 | 1,090.00 | 1,090.00 | 601,680 |
16 Apr 2024 | 1,077.00 | 1,082.00 | 1,053.00 | 1,072.00 | 1,072.00 | 316,232 |
15 Apr 2024 | 1,051.00 | 1,080.00 | 1,051.00 | 1,080.00 | 1,080.00 | 768,979 |
12 Apr 2024 | 1,088.00 | 1,088.00 | 1,057.00 | 1,057.00 | 1,057.00 | 198,399 |
11 Apr 2024 | 1,100.00 | 1,100.00 | 1,084.00 | 1,095.00 | 1,095.00 | 31,276 |
10 Apr 2024 | 1,090.00 | 1,097.00 | 1,082.00 | 1,094.00 | 1,094.00 | 417,449 |
09 Apr 2024 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 296,270 |
08 Apr 2024 | 1,100.00 | 1,109.00 | 1,085.00 | 1,100.00 | 1,100.00 | 171,851 |
05 Apr 2024 | 1,075.00 | 1,097.00 | 1,065.00 | 1,090.00 | 1,090.00 | 461,715 |
04 Apr 2024 | 1,085.00 | 1,100.00 | 1,085.00 | 1,097.00 | 1,097.00 | 401,155 |
03 Apr 2024 | 1,070.00 | 1,100.00 | 1,066.00 | 1,100.00 | 1,100.00 | 2,184,571 |
02 Apr 2024 | 1,071.00 | 1,083.00 | 1,065.00 | 1,083.00 | 1,083.00 | 489,212 |
28 Mar 2024 | 1,071.00 | 1,092.00 | 1,068.00 | 1,088.00 | 1,088.00 | 289,857 |
27 Mar 2024 | 1,100.00 | 1,100.00 | 1,087.00 | 1,087.00 | 1,087.00 | 27,347 |
26 Mar 2024 | 1,070.00 | 1,104.00 | 1,083.00 | 1,100.00 | 1,100.00 | 229,849 |
25 Mar 2024 | 1,080.00 | 1,110.00 | 1,089.00 | 1,089.00 | 1,089.00 | 191,786 |
22 Mar 2024 | 1,075.00 | 1,114.00 | 1,099.00 | 1,104.00 | 1,104.00 | 613,592 |
20 Mar 2024 | 1,100.00 | 1,120.00 | 1,094.00 | 1,101.00 | 1,101.00 | 335,848 |
19 Mar 2024 | 1,109.00 | 1,112.00 | 1,084.00 | 1,104.00 | 1,104.00 | 110,844 |
18 Mar 2024 | 1,109.00 | 1,133.00 | 1,091.00 | 1,091.00 | 1,091.00 | 782,143 |
15 Mar 2024 | 1,076.00 | 1,109.00 | 1,030.00 | 1,109.00 | 1,109.00 | 10,199,181 |
14 Mar 2024 | 1,102.00 | 1,102.00 | 1,076.00 | 1,076.00 | 1,076.00 | 402,682 |
13 Mar 2024 | 1,092.00 | 1,094.00 | 1,076.00 | 1,087.00 | 1,087.00 | 418,453 |
12 Mar 2024 | 1,134.00 | 1,117.00 | 1,076.00 | 1,092.00 | 1,092.00 | 990,458 |
11 Mar 2024 | 1,099.00 | 1,117.00 | 1,096.00 | 1,103.00 | 1,103.00 | 236,384 |
08 Mar 2024 | 1,080.00 | 1,130.00 | 1,086.00 | 1,109.00 | 1,109.00 | 628,096 |
07 Mar 2024 | 1,124.00 | 1,155.00 | 1,086.00 | 1,093.00 | 1,093.00 | 1,454,778 |
06 Mar 2024 | 1,102.00 | 1,122.00 | 1,046.00 | 1,115.00 | 1,115.00 | 295,935 |
05 Mar 2024 | 1,142.00 | 1,145.00 | 1,070.00 | 1,084.00 | 1,084.00 | 1,383,585 |
04 Mar 2024 | 1,148.00 | 1,152.00 | 1,140.00 | 1,145.00 | 1,145.00 | 495,042 |
01 Mar 2024 | 1,135.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | 476,909 |
29 Feb 2024 | 1,153.00 | 1,155.00 | 1,126.00 | 1,149.00 | 1,149.00 | 2,551,985 |
28 Feb 2024 | 1,154.00 | 1,154.00 | 1,140.00 | 1,151.00 | 1,151.00 | 58,963 |
27 Feb 2024 | 1,149.00 | 1,153.00 | 1,146.00 | 1,153.00 | 1,153.00 | 382,728 |
26 Feb 2024 | 1,146.00 | 1,170.00 | 1,146.00 | 1,150.00 | 1,150.00 | 252,544 |
23 Feb 2024 | 1,150.00 | 1,173.00 | 1,147.00 | 1,153.00 | 1,153.00 | 99,101 |
22 Feb 2024 | 1,171.00 | 1,176.00 | 1,145.00 | 1,155.00 | 1,155.00 | 526,307 |
21 Feb 2024 | 1,152.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,155.00 | 172,449 |
20 Feb 2024 | 1,147.00 | 1,169.00 | 1,143.00 | 1,156.00 | 1,156.00 | 199,781 |
19 Feb 2024 | 1,155.00 | 1,155.00 | 1,141.00 | 1,153.00 | 1,153.00 | 395,670 |
16 Feb 2024 | 1,148.00 | 1,180.00 | 1,125.00 | 1,146.00 | 1,146.00 | 301,456 |
15 Feb 2024 | 1,146.00 | 1,152.00 | 1,121.00 | 1,121.00 | 1,121.00 | 195,738 |
14 Feb 2024 | 1,147.00 | 1,160.00 | 1,142.00 | 1,146.00 | 1,146.00 | 424,823 |
13 Feb 2024 | 1,147.00 | 1,157.00 | 1,146.00 | 1,153.00 | 1,153.00 | 314,590 |
12 Feb 2024 | 1,146.00 | 1,170.00 | 1,138.00 | 1,159.00 | 1,159.00 | 377,167 |
09 Feb 2024 | 1,159.00 | 1,167.00 | 1,140.00 | 1,146.00 | 1,146.00 | 316,379 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |