Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2,145.00 | 2,163.00 | 2,125.00 | 2,125.00 | 2,125.00 | 17,300 |
25 Jul 2024 | 2,166.00 | 2,196.00 | 2,150.00 | 2,150.00 | 2,150.00 | 21,300 |
24 Jul 2024 | 2,260.00 | 2,260.00 | 2,189.00 | 2,196.00 | 2,196.00 | 21,000 |
23 Jul 2024 | 2,270.00 | 2,302.00 | 2,245.00 | 2,269.00 | 2,269.00 | 13,200 |
22 Jul 2024 | 2,278.00 | 2,295.00 | 2,242.00 | 2,275.00 | 2,275.00 | 28,900 |
19 Jul 2024 | 2,245.00 | 2,298.00 | 2,241.00 | 2,278.00 | 2,278.00 | 14,500 |
18 Jul 2024 | 2,250.00 | 2,273.00 | 2,242.00 | 2,242.00 | 2,242.00 | 14,500 |
17 Jul 2024 | 2,266.00 | 2,275.00 | 2,254.00 | 2,262.00 | 2,262.00 | 10,900 |
16 Jul 2024 | 2,267.00 | 2,294.00 | 2,255.00 | 2,255.00 | 2,255.00 | 10,600 |
12 Jul 2024 | 2,293.00 | 2,323.00 | 2,249.00 | 2,267.00 | 2,267.00 | 12,400 |
11 Jul 2024 | 2,249.00 | 2,320.00 | 2,224.00 | 2,304.00 | 2,304.00 | 29,300 |
10 Jul 2024 | 2,211.00 | 2,218.00 | 2,195.00 | 2,218.00 | 2,218.00 | 20,000 |
09 Jul 2024 | 2,210.00 | 2,220.00 | 2,176.00 | 2,198.00 | 2,198.00 | 17,700 |
08 Jul 2024 | 2,240.00 | 2,240.00 | 2,205.00 | 2,208.00 | 2,208.00 | 12,500 |
05 Jul 2024 | 2,260.00 | 2,260.00 | 2,202.00 | 2,218.00 | 2,218.00 | 12,300 |
04 Jul 2024 | 2,245.00 | 2,263.00 | 2,229.00 | 2,263.00 | 2,263.00 | 9,300 |
03 Jul 2024 | 2,277.00 | 2,277.00 | 2,238.00 | 2,245.00 | 2,245.00 | 13,600 |
02 Jul 2024 | 2,304.00 | 2,304.00 | 2,253.00 | 2,277.00 | 2,277.00 | 13,800 |
01 Jul 2024 | 2,320.00 | 2,320.00 | 2,281.00 | 2,300.00 | 2,300.00 | 9,400 |
28 Jun 2024 | 2,323.00 | 2,323.00 | 2,270.00 | 2,289.00 | 2,289.00 | 10,800 |
27 Jun 2024 | 2,345.00 | 2,362.00 | 2,293.00 | 2,322.00 | 2,322.00 | 25,500 |
26 Jun 2024 | 2,337.00 | 2,353.00 | 2,316.00 | 2,338.00 | 2,338.00 | 18,300 |
25 Jun 2024 | 2,290.00 | 2,360.00 | 2,279.00 | 2,320.00 | 2,320.00 | 45,100 |
24 Jun 2024 | 2,285.00 | 2,290.00 | 2,241.00 | 2,263.00 | 2,263.00 | 14,600 |
21 Jun 2024 | 2,251.00 | 2,300.00 | 2,251.00 | 2,273.00 | 2,273.00 | 10,700 |
20 Jun 2024 | 2,287.00 | 2,310.00 | 2,236.00 | 2,258.00 | 2,258.00 | 16,000 |
19 Jun 2024 | 2,316.00 | 2,321.00 | 2,264.00 | 2,287.00 | 2,287.00 | 8,700 |
18 Jun 2024 | 2,249.00 | 2,320.00 | 2,249.00 | 2,317.00 | 2,317.00 | 23,100 |
17 Jun 2024 | 2,201.00 | 2,256.00 | 2,162.00 | 2,249.00 | 2,249.00 | 39,100 |
14 Jun 2024 | 2,153.00 | 2,180.00 | 2,143.00 | 2,177.00 | 2,177.00 | 18,600 |
13 Jun 2024 | 2,170.00 | 2,170.00 | 2,100.00 | 2,103.00 | 2,103.00 | 16,000 |
12 Jun 2024 | 2,168.00 | 2,183.00 | 2,149.00 | 2,180.00 | 2,180.00 | 10,200 |
11 Jun 2024 | 2,135.00 | 2,189.00 | 2,135.00 | 2,148.00 | 2,148.00 | 18,200 |
10 Jun 2024 | 2,111.00 | 2,135.00 | 2,111.00 | 2,135.00 | 2,135.00 | 8,100 |
07 Jun 2024 | 2,071.00 | 2,108.00 | 2,061.00 | 2,107.00 | 2,107.00 | 9,600 |
06 Jun 2024 | 2,125.00 | 2,125.00 | 2,072.00 | 2,074.00 | 2,074.00 | 10,100 |
05 Jun 2024 | 2,157.00 | 2,157.00 | 2,102.00 | 2,102.00 | 2,102.00 | 11,100 |
04 Jun 2024 | 2,168.00 | 2,183.00 | 2,152.00 | 2,154.00 | 2,154.00 | 13,900 |
03 Jun 2024 | 2,155.00 | 2,168.00 | 2,141.00 | 2,152.00 | 2,152.00 | 12,100 |
31 May 2024 | 2,141.00 | 2,159.00 | 2,134.00 | 2,155.00 | 2,155.00 | 9,700 |
30 May 2024 | 2,126.00 | 2,141.00 | 2,104.00 | 2,141.00 | 2,141.00 | 9,200 |
29 May 2024 | 2,150.00 | 2,150.00 | 2,111.00 | 2,111.00 | 2,111.00 | 11,600 |
28 May 2024 | 2,169.00 | 2,169.00 | 2,127.00 | 2,140.00 | 2,140.00 | 8,800 |
27 May 2024 | 2,109.00 | 2,160.00 | 2,109.00 | 2,148.00 | 2,148.00 | 10,500 |
24 May 2024 | 2,056.00 | 2,123.00 | 2,056.00 | 2,107.00 | 2,107.00 | 13,600 |
23 May 2024 | 2,075.00 | 2,101.00 | 2,051.00 | 2,080.00 | 2,080.00 | 13,800 |
22 May 2024 | 2,080.00 | 2,081.00 | 2,051.00 | 2,073.00 | 2,073.00 | 10,400 |
21 May 2024 | 2,117.00 | 2,121.00 | 2,080.00 | 2,080.00 | 2,080.00 | 5,800 |
20 May 2024 | 2,071.00 | 2,118.00 | 2,057.00 | 2,108.00 | 2,108.00 | 11,900 |
17 May 2024 | 2,017.00 | 2,072.00 | 2,001.00 | 2,071.00 | 2,071.00 | 19,100 |
16 May 2024 | 2,082.00 | 2,089.00 | 2,002.00 | 2,002.00 | 2,002.00 | 32,500 |
15 May 2024 | 2,092.00 | 2,115.00 | 2,073.00 | 2,073.00 | 2,073.00 | 21,300 |
14 May 2024 | 2,160.00 | 2,160.00 | 2,074.00 | 2,091.00 | 2,091.00 | 33,000 |
13 May 2024 | 2,191.00 | 2,199.00 | 2,130.00 | 2,141.00 | 2,141.00 | 44,800 |
10 May 2024 | 2,360.00 | 2,363.00 | 2,170.00 | 2,193.00 | 2,193.00 | 94,400 |
09 May 2024 | 2,346.00 | 2,367.00 | 2,320.00 | 2,360.00 | 2,360.00 | 13,600 |
08 May 2024 | 2,316.00 | 2,331.00 | 2,300.00 | 2,313.00 | 2,313.00 | 16,700 |
07 May 2024 | 2,380.00 | 2,380.00 | 2,320.00 | 2,332.00 | 2,332.00 | 25,000 |
02 May 2024 | 2,375.00 | 2,379.00 | 2,354.00 | 2,372.00 | 2,372.00 | 3,500 |
01 May 2024 | 2,369.00 | 2,413.00 | 2,352.00 | 2,368.00 | 2,368.00 | 13,000 |
30 Apr 2024 | 2,315.00 | 2,402.00 | 2,315.00 | 2,396.00 | 2,396.00 | 19,800 |
26 Apr 2024 | 2,314.00 | 2,334.00 | 2,273.00 | 2,315.00 | 2,315.00 | 15,600 |
25 Apr 2024 | 2,307.00 | 2,320.00 | 2,287.00 | 2,288.00 | 2,288.00 | 8,200 |
24 Apr 2024 | 2,303.00 | 2,335.00 | 2,303.00 | 2,317.00 | 2,317.00 | 9,400 |
23 Apr 2024 | 2,315.00 | 2,321.00 | 2,281.00 | 2,285.00 | 2,285.00 | 12,100 |
22 Apr 2024 | 2,256.00 | 2,315.00 | 2,251.00 | 2,314.00 | 2,314.00 | 17,800 |
19 Apr 2024 | 2,329.00 | 2,329.00 | 2,204.00 | 2,236.00 | 2,236.00 | 31,200 |
18 Apr 2024 | 2,311.00 | 2,348.00 | 2,300.00 | 2,329.00 | 2,329.00 | 10,800 |
17 Apr 2024 | 2,325.00 | 2,363.00 | 2,306.00 | 2,306.00 | 2,306.00 | 13,400 |
16 Apr 2024 | 2,370.00 | 2,370.00 | 2,317.00 | 2,325.00 | 2,325.00 | 16,800 |
15 Apr 2024 | 2,376.00 | 2,392.00 | 2,350.00 | 2,389.00 | 2,389.00 | 10,900 |
12 Apr 2024 | 2,401.00 | 2,434.00 | 2,389.00 | 2,406.00 | 2,406.00 | 13,700 |
11 Apr 2024 | 2,394.00 | 2,394.00 | 2,368.00 | 2,371.00 | 2,371.00 | 11,300 |
10 Apr 2024 | 2,384.00 | 2,419.00 | 2,384.00 | 2,394.00 | 2,394.00 | 7,500 |
09 Apr 2024 | 2,358.00 | 2,377.00 | 2,335.00 | 2,377.00 | 2,377.00 | 18,200 |
08 Apr 2024 | 2,374.00 | 2,394.00 | 2,348.00 | 2,366.00 | 2,366.00 | 13,400 |
05 Apr 2024 | 2,352.00 | 2,369.00 | 2,323.00 | 2,347.00 | 2,347.00 | 19,200 |
04 Apr 2024 | 2,400.00 | 2,400.00 | 2,369.00 | 2,382.00 | 2,382.00 | 12,200 |
03 Apr 2024 | 2,361.00 | 2,393.00 | 2,343.00 | 2,379.00 | 2,379.00 | 17,500 |
02 Apr 2024 | 2,372.00 | 2,404.00 | 2,356.00 | 2,363.00 | 2,363.00 | 15,400 |
01 Apr 2024 | 2,425.00 | 2,438.00 | 2,370.00 | 2,382.00 | 2,382.00 | 13,300 |
29 Mar 2024 | 2,434.00 | 2,456.00 | 2,408.00 | 2,423.00 | 2,423.00 | 4,800 |
28 Mar 2024 | 2,478.00 | 2,480.00 | 2,405.00 | 2,417.00 | 2,417.00 | 13,800 |
27 Mar 2024 | 2,460.00 | 2,499.00 | 2,460.00 | 2,479.00 | 2,479.00 | 16,200 |
26 Mar 2024 | 2,401.00 | 2,455.00 | 2,401.00 | 2,447.00 | 2,447.00 | 9,700 |
25 Mar 2024 | 2,412.00 | 2,443.00 | 2,401.00 | 2,401.00 | 2,401.00 | 19,100 |
22 Mar 2024 | 2,490.00 | 2,490.00 | 2,410.00 | 2,444.00 | 2,444.00 | 11,400 |
21 Mar 2024 | 2,435.00 | 2,491.00 | 2,431.00 | 2,459.00 | 2,459.00 | 13,900 |
19 Mar 2024 | 2,412.00 | 2,439.00 | 2,379.00 | 2,426.00 | 2,426.00 | 14,100 |
18 Mar 2024 | 2,444.00 | 2,452.00 | 2,420.00 | 2,426.00 | 2,426.00 | 12,300 |
15 Mar 2024 | 2,500.00 | 2,500.00 | 2,421.00 | 2,444.00 | 2,444.00 | 25,100 |
14 Mar 2024 | 2,441.00 | 2,505.00 | 2,437.00 | 2,505.00 | 2,505.00 | 30,200 |
13 Mar 2024 | 2,453.00 | 2,466.00 | 2,402.00 | 2,461.00 | 2,461.00 | 22,500 |
12 Mar 2024 | 2,380.00 | 2,431.00 | 2,363.00 | 2,431.00 | 2,431.00 | 12,300 |
11 Mar 2024 | 2,404.00 | 2,407.00 | 2,343.00 | 2,370.00 | 2,370.00 | 26,000 |
08 Mar 2024 | 2,371.00 | 2,468.00 | 2,352.00 | 2,454.00 | 2,454.00 | 29,100 |
07 Mar 2024 | 2,442.00 | 2,442.00 | 2,372.00 | 2,385.00 | 2,385.00 | 19,600 |
06 Mar 2024 | 2,442.00 | 2,464.00 | 2,419.00 | 2,442.00 | 2,442.00 | 14,100 |
05 Mar 2024 | 2,401.00 | 2,464.00 | 2,377.00 | 2,434.00 | 2,434.00 | 12,500 |
04 Mar 2024 | 2,459.00 | 2,459.00 | 2,371.00 | 2,413.00 | 2,413.00 | 34,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |