Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 1,353.83 | 1,353.83 | 1,350.53 | 1,350.68 | 1,350.68 | 72 |
02 Jul 2024 | 1,360.06 | 1,373.78 | 1,360.06 | 1,366.47 | 1,366.47 | 87 |
01 Jul 2024 | 1,405.63 | 1,405.63 | 1,366.83 | 1,366.83 | 1,366.83 | 29 |
28 Jun 2024 | 1,426.51 | 1,426.51 | 1,416.18 | 1,418.13 | 1,418.13 | 62 |
27 Jun 2024 | 1,417.01 | 1,425.03 | 1,415.18 | 1,424.48 | 1,424.48 | 55 |
26 Jun 2024 | 1,424.97 | 1,424.97 | 1,412.06 | 1,419.22 | 1,419.22 | 31 |
25 Jun 2024 | 1,453.25 | 1,453.25 | 1,423.86 | 1,423.86 | 1,423.86 | 223 |
24 Jun 2024 | 1,468.51 | 1,473.48 | 1,458.59 | 1,459.29 | 1,459.29 | 50 |
21 Jun 2024 | 1,465.28 | 1,465.86 | 1,452.79 | 1,452.79 | 1,452.79 | 47 |
20 Jun 2024 | 1,480.00 | 1,480.00 | 1,457.74 | 1,466.58 | 1,466.58 | 167 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 1,455.68 | 1,481.38 | 1,455.68 | 1,481.38 | 1,481.38 | 514 |
17 Jun 2024 | 1,441.69 | 1,449.85 | 1,437.80 | 1,442.10 | 1,442.10 | 101 |
14 Jun 2024 | 1,465.02 | 1,465.14 | 1,449.95 | 1,451.77 | 1,451.77 | 95 |
13 Jun 2024 | 1,459.72 | 1,462.13 | 1,449.61 | 1,453.97 | 1,453.97 | 273 |
12 Jun 2024 | 1,450.46 | 1,450.46 | 1,440.28 | 1,443.79 | 1,443.79 | 19 |
11 Jun 2024 | 1,429.25 | 1,433.55 | 1,424.62 | 1,433.27 | 1,433.27 | 9 |
10 Jun 2024 | 1,423.11 | 1,473.32 | 1,400.75 | 1,431.85 | 1,431.85 | 24 |
07 Jun 2024 | 1,412.02 | 1,433.83 | 1,412.02 | 1,426.96 | 1,426.96 | 55 |
06 Jun 2024 | 1,442.74 | 1,455.50 | 1,440.34 | 1,451.13 | 1,451.13 | 134 |
05 Jun 2024 | 1,409.39 | 1,434.02 | 1,407.97 | 1,434.02 | 1,434.02 | 23 |
04 Jun 2024 | 1,398.82 | 1,418.71 | 1,398.82 | 1,405.45 | 1,405.45 | 94 |
03 Jun 2024 | 1,402.75 | 1,407.52 | 1,385.81 | 1,399.15 | 1,399.15 | 82 |
31 May 2024 | 1,395.41 | 1,395.41 | 1,382.71 | 1,386.21 | 1,386.21 | 63 |
30 May 2024 | 1,399.04 | 1,399.04 | 1,367.24 | 1,394.73 | 1,394.73 | 30 |
29 May 2024 | 1,441.53 | 1,441.53 | 1,406.64 | 1,427.07 | 1,427.07 | 40 |
28 May 2024 | 1,479.50 | 1,479.50 | 1,457.46 | 1,460.67 | 1,460.67 | 39 |
24 May 2024 | 1,493.53 | 1,493.53 | 1,463.98 | 1,479.43 | 1,479.43 | 29 |
23 May 2024 | 1,492.06 | 1,495.00 | 1,483.54 | 1,483.54 | 1,483.54 | 153 |
22 May 2024 | 1,520.64 | 1,529.72 | 1,506.43 | 1,506.43 | 1,506.43 | 140 |
21 May 2024 | 1,500.22 | 1,505.16 | 1,493.51 | 1,504.55 | 1,504.55 | 141 |
20 May 2024 | 1,515.45 | 1,527.72 | 1,515.45 | 1,525.79 | 1,525.79 | 13 |
17 May 2024 | 1,530.60 | 1,530.60 | 1,515.69 | 1,523.67 | 1,523.67 | 19 |
16 May 2024 | 1,499.06 | 1,529.97 | 1,479.62 | 1,528.85 | 1,528.85 | 42 |
15 May 2024 | 1,514.84 | 1,516.16 | 1,505.12 | 1,510.06 | 1,510.06 | 14 |
14 May 2024 | 1,474.19 | 1,489.09 | 1,453.60 | 1,485.54 | 1,485.54 | 66 |
13 May 2024 | 1,509.00 | 1,509.00 | 1,452.29 | 1,453.98 | 1,453.98 | 63 |
10 May 2024 | 1,320.00 | 1,483.05 | 1,320.00 | 1,483.05 | 1,483.05 | 110 |
09 May 2024 | 1,252.02 | 1,285.07 | 1,243.59 | 1,283.38 | 1,283.38 | 20 |
08 May 2024 | 1,239.64 | 1,268.58 | 1,239.64 | 1,261.98 | 1,261.98 | 152 |
07 May 2024 | 1,256.98 | 1,256.98 | 1,235.86 | 1,243.18 | 1,243.18 | 194 |
03 May 2024 | 1,265.10 | 1,270.67 | 1,260.80 | 1,265.34 | 1,265.34 | 29 |
02 May 2024 | 1,237.59 | 1,248.86 | 1,224.72 | 1,248.86 | 1,248.86 | 99 |
01 May 2024 | 1,231.87 | 1,231.87 | 1,231.87 | 1,231.87 | 1,231.87 | 23 |
30 Apr 2024 | 1,246.27 | 1,246.27 | 1,235.87 | 1,235.87 | 1,235.87 | 30 |
29 Apr 2024 | 1,247.79 | 1,257.76 | 1,247.79 | 1,254.84 | 1,254.84 | 5 |
26 Apr 2024 | 1,248.01 | 1,248.34 | 1,233.16 | 1,248.34 | 1,248.34 | 51 |
25 Apr 2024 | 1,216.97 | 1,251.11 | 1,216.97 | 1,219.66 | 1,219.66 | 146 |
24 Apr 2024 | 1,249.17 | 1,258.97 | 1,236.73 | 1,237.18 | 1,237.18 | 331 |
23 Apr 2024 | 1,228.87 | 1,244.43 | 1,226.30 | 1,244.43 | 1,244.43 | 195 |
22 Apr 2024 | 1,209.99 | 1,209.99 | 1,197.12 | 1,197.12 | 1,197.12 | 8 |
19 Apr 2024 | 1,207.47 | 1,208.23 | 1,190.68 | 1,195.72 | 1,195.72 | 179 |
18 Apr 2024 | 1,169.99 | 1,201.32 | 1,169.99 | 1,200.93 | 1,200.93 | 63 |
17 Apr 2024 | 1,219.81 | 1,240.02 | 1,198.00 | 1,198.00 | 1,198.00 | 57 |
16 Apr 2024 | 1,231.63 | 1,249.86 | 1,224.92 | 1,237.26 | 1,237.26 | 30 |
15 Apr 2024 | 1,287.44 | 1,287.44 | 1,264.51 | 1,267.96 | 1,267.96 | 48 |
12 Apr 2024 | 1,307.11 | 1,307.11 | 1,253.65 | 1,253.65 | 1,253.65 | 99 |
11 Apr 2024 | 1,310.23 | 1,314.00 | 1,305.48 | 1,314.00 | 1,314.00 | 30 |
10 Apr 2024 | 1,317.84 | 1,320.81 | 1,297.14 | 1,311.28 | 1,311.28 | 242 |
09 Apr 2024 | 1,322.67 | 1,331.51 | 1,321.93 | 1,329.12 | 1,329.12 | 174 |
08 Apr 2024 | 1,312.40 | 1,320.51 | 1,299.45 | 1,303.29 | 1,303.29 | 1 |
05 Apr 2024 | 1,299.30 | 1,304.22 | 1,281.70 | 1,304.22 | 1,304.22 | 108 |
04 Apr 2024 | 1,336.27 | 1,338.39 | 1,323.45 | 1,327.63 | 1,327.63 | 147 |
03 Apr 2024 | 1,327.89 | 1,339.29 | 1,320.78 | 1,336.61 | 1,336.61 | 66 |
02 Apr 2024 | 1,326.58 | 1,329.06 | 1,326.58 | 1,329.06 | 1,329.06 | 68 |
28 Mar 2024 | 1,340.73 | 1,363.21 | 1,331.82 | 1,338.06 | 1,338.06 | 27 |
27 Mar 2024 | 1,326.15 | 1,328.30 | 1,313.75 | 1,321.53 | 1,321.53 | 150 |
26 Mar 2024 | 1,320.12 | 1,320.57 | 1,311.71 | 1,313.84 | 1,313.84 | 78 |
25 Mar 2024 | 1,338.65 | 1,344.75 | 1,312.25 | 1,317.55 | 1,317.55 | 92 |
22 Mar 2024 | 1,337.93 | 1,337.93 | 1,310.04 | 1,310.88 | 1,310.88 | 47 |
21 Mar 2024 | 1,309.54 | 1,343.68 | 1,300.12 | 1,343.54 | 1,343.54 | 165 |
20 Mar 2024 | 1,299.21 | 1,307.55 | 1,289.50 | 1,289.50 | 1,289.50 | 179 |
19 Mar 2024 | 1,307.39 | 1,314.08 | 1,299.88 | 1,302.25 | 1,302.25 | 66 |
18 Mar 2024 | 1,316.66 | 1,329.99 | 1,315.61 | 1,321.00 | 1,321.00 | 83 |
15 Mar 2024 | 1,313.55 | 1,331.52 | 1,262.71 | 1,330.18 | 1,330.18 | 115 |
14 Mar 2024 | 1,302.79 | 1,311.97 | 1,292.63 | 1,298.07 | 1,298.07 | 116 |
13 Mar 2024 | 1,290.89 | 1,309.04 | 1,284.53 | 1,309.04 | 1,309.04 | 10 |
12 Mar 2024 | 1,310.06 | 1,310.06 | 1,293.80 | 1,295.64 | 1,295.64 | 18 |
11 Mar 2024 | 1,310.48 | 1,318.64 | 1,297.17 | 1,297.84 | 1,297.84 | 101 |
08 Mar 2024 | 1,357.34 | 1,360.05 | 1,338.04 | 1,338.04 | 1,338.04 | 31 |
07 Mar 2024 | 1,339.26 | 1,355.94 | 1,320.36 | 1,338.10 | 1,338.10 | 150 |
06 Mar 2024 | 1,304.29 | 1,318.80 | 1,287.71 | 1,303.48 | 1,303.48 | 48 |
05 Mar 2024 | 1,284.05 | 1,296.94 | 1,270.79 | 1,290.75 | 1,290.75 | 384 |
04 Mar 2024 | 1,270.09 | 1,293.28 | 1,261.23 | 1,293.28 | 1,293.28 | 51 |
01 Mar 2024 | 1,229.80 | 1,260.29 | 1,223.09 | 1,260.29 | 1,260.29 | 24 |
29 Feb 2024 | 1,252.00 | 1,253.61 | 1,242.50 | 1,249.00 | 1,249.00 | 99 |
28 Feb 2024 | 1,221.64 | 1,250.32 | 1,210.01 | 1,250.32 | 1,250.32 | 34 |
27 Feb 2024 | 1,197.42 | 1,217.60 | 1,196.07 | 1,217.60 | 1,217.60 | 178 |
26 Feb 2024 | 1,209.00 | 1,212.21 | 1,202.13 | 1,204.68 | 1,204.68 | 6 |
23 Feb 2024 | 1,197.70 | 1,210.00 | 1,197.70 | 1,208.16 | 1,208.16 | 72 |
22 Feb 2024 | 1,189.60 | 1,197.24 | 1,179.20 | 1,179.31 | 1,179.31 | 239 |
21 Feb 2024 | 1,174.67 | 1,189.79 | 1,174.67 | 1,187.64 | 1,187.64 | 124 |
20 Feb 2024 | 1,177.60 | 1,188.39 | 1,165.82 | 1,188.39 | 1,188.39 | 140 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,192.70 | 1,199.95 | 1,191.21 | 1,199.95 | 1,199.95 | 59 |
15 Feb 2024 | 1,180.95 | 1,200.00 | 1,180.95 | 1,190.52 | 1,190.52 | 41 |
14 Feb 2024 | 1,166.55 | 1,174.32 | 1,165.54 | 1,174.32 | 1,174.32 | 25 |
13 Feb 2024 | 1,171.51 | 1,183.24 | 1,149.20 | 1,150.00 | 1,150.00 | 31 |
12 Feb 2024 | 1,186.08 | 1,189.56 | 1,170.10 | 1,189.37 | 1,189.37 | 22 |
09 Feb 2024 | 1,217.94 | 1,230.75 | 1,180.64 | 1,180.64 | 1,180.64 | 169 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |